From 21ab302f3ae07c7df6d9266cc9c8c1215df95066 Mon Sep 17 00:00:00 2001 From: Github Actions Date: Sun, 8 Sep 2024 12:14:44 +0000 Subject: [PATCH] Commit from GitHub Actions (Scrape Stonk Prices) --- data/BB_full.json | 2 +- data/BB_partial.json | 2 +- data/SHOP_full.json | 2 +- data/SHOP_partial.json | 2 +- data/SPOT_full.json | 2 +- data/ULTA_full.json | 2 +- data/ULTA_partial.json | 2 +- 7 files changed, 7 insertions(+), 7 deletions(-) diff --git a/data/BB_full.json b/data/BB_full.json index 2f821fbdc..8a44f048d 100644 --- a/data/BB_full.json +++ b/data/BB_full.json @@ -1 +1 @@ -[{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":-0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":-0.04,"reported":-0.03,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":6378,"close":2.76,"high":2.76,"low":2.66,"open":2.69,"volume":4811400},{"timestamp":1718199000,"date":"2024-06-12","index":6379,"close":2.77,"high":2.87,"low":2.76,"open":2.76,"volume":7959200},{"timestamp":1718285400,"date":"2024-06-13","index":6380,"close":2.52,"high":2.78,"low":2.51,"open":2.77,"volume":14143200},{"timestamp":1718371800,"date":"2024-06-14","index":6381,"close":2.34,"high":2.53,"low":2.3,"open":2.51,"volume":27284500},{"timestamp":1718631000,"date":"2024-06-17","index":6382,"close":2.3,"high":2.37,"low":2.25,"open":2.34,"volume":19255000},{"timestamp":1718717400,"date":"2024-06-18","index":6383,"close":2.29,"high":2.35,"low":2.23,"open":2.32,"volume":12528800},{"timestamp":1718890200,"date":"2024-06-20","index":6384,"close":2.32,"high":2.37,"low":2.26,"open":2.3,"volume":11824100},{"timestamp":1718976600,"date":"2024-06-21","index":6385,"close":2.3,"high":2.38,"low":2.28,"open":2.34,"volume":61713900},{"timestamp":1719235800,"date":"2024-06-24","index":6386,"close":2.26,"high":2.36,"low":2.22,"open":2.33,"volume":10423000},{"timestamp":1719322200,"date":"2024-06-25","index":6387,"close":2.24,"high":2.29,"low":2.23,"open":2.25,"volume":6610400},{"timestamp":1719408600,"date":"2024-06-26","index":6388,"close":2.21,"high":2.25,"low":2.2,"open":2.25,"volume":12676800}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":6389,"close":2.45,"high":2.58,"low":2.28,"open":2.3,"volume":34439600},{"timestamp":1719581400,"date":"2024-06-28","index":6390,"close":2.48,"high":2.54,"low":2.41,"open":2.43,"volume":9815700},{"timestamp":1719840600,"date":"2024-07-01","index":6391,"close":2.42,"high":2.5,"low":2.38,"open":2.47,"volume":5425000},{"timestamp":1719927000,"date":"2024-07-02","index":6392,"close":2.45,"high":2.48,"low":2.38,"open":2.41,"volume":5624300},{"timestamp":1720013400,"date":"2024-07-03","index":6393,"close":2.49,"high":2.53,"low":2.42,"open":2.44,"volume":3293800},{"timestamp":1720186200,"date":"2024-07-05","index":6394,"close":2.5,"high":2.59,"low":2.49,"open":2.51,"volume":7414700},{"timestamp":1720445400,"date":"2024-07-08","index":6395,"close":2.43,"high":2.52,"low":2.39,"open":2.51,"volume":7176400},{"timestamp":1720531800,"date":"2024-07-09","index":6396,"close":2.42,"high":2.45,"low":2.39,"open":2.43,"volume":3693800},{"timestamp":1720618200,"date":"2024-07-10","index":6397,"close":2.42,"high":2.43,"low":2.39,"open":2.41,"volume":3512700},{"timestamp":1720704600,"date":"2024-07-11","index":6398,"close":2.48,"high":2.51,"low":2.43,"open":2.44,"volume":7150700},{"timestamp":1720791000,"date":"2024-07-12","index":6399,"close":2.5,"high":2.53,"low":2.46,"open":2.49,"volume":8502300}]},{"date":"2024-04-03","estimated":-0.03,"reported":0.03,"pre":[{"timestamp":1710855000,"date":"2024-03-19","index":6320,"close":2.47,"high":2.64,"low":2.46,"open":2.64,"volume":15011900},{"timestamp":1710941400,"date":"2024-03-20","index":6321,"close":2.62,"high":2.64,"low":2.48,"open":2.53,"volume":16241500},{"timestamp":1711027800,"date":"2024-03-21","index":6322,"close":2.78,"high":2.83,"low":2.64,"open":2.64,"volume":12281600},{"timestamp":1711114200,"date":"2024-03-22","index":6323,"close":2.67,"high":2.76,"low":2.65,"open":2.76,"volume":6171700},{"timestamp":1711373400,"date":"2024-03-25","index":6324,"close":2.64,"high":2.73,"low":2.64,"open":2.68,"volume":4888000},{"timestamp":1711459800,"date":"2024-03-26","index":6325,"close":2.66,"high":2.73,"low":2.65,"open":2.65,"volume":6146700},{"timestamp":1711546200,"date":"2024-03-27","index":6326,"close":2.75,"high":2.77,"low":2.67,"open":2.69,"volume":4782800},{"timestamp":1711632600,"date":"2024-03-28","index":6327,"close":2.76,"high":2.83,"low":2.74,"open":2.75,"volume":7007800},{"timestamp":1711978200,"date":"2024-04-01","index":6328,"close":2.7,"high":2.79,"low":2.66,"open":2.79,"volume":7135100},{"timestamp":1712064600,"date":"2024-04-02","index":6329,"close":2.8,"high":2.86,"low":2.68,"open":2.68,"volume":13832900},{"timestamp":1712151000,"date":"2024-04-03","index":6330,"close":2.81,"high":2.87,"low":2.77,"open":2.77,"volume":10785300}],"post":[{"timestamp":1712237400,"date":"2024-04-04","index":6331,"close":2.88,"high":3.11,"low":2.78,"open":2.96,"volume":23700500},{"timestamp":1712323800,"date":"2024-04-05","index":6332,"close":2.82,"high":2.91,"low":2.79,"open":2.91,"volume":9460700},{"timestamp":1712583000,"date":"2024-04-08","index":6333,"close":2.88,"high":2.9,"low":2.78,"open":2.85,"volume":5179400},{"timestamp":1712669400,"date":"2024-04-09","index":6334,"close":3.1,"high":3.22,"low":3.02,"open":3.03,"volume":23088200},{"timestamp":1712755800,"date":"2024-04-10","index":6335,"close":3.1,"high":3.13,"low":2.97,"open":3.03,"volume":9522600},{"timestamp":1712842200,"date":"2024-04-11","index":6336,"close":3.19,"high":3.24,"low":3.06,"open":3.12,"volume":9219100},{"timestamp":1712928600,"date":"2024-04-12","index":6337,"close":3.05,"high":3.18,"low":3.01,"open":3.15,"volume":8955500},{"timestamp":1713187800,"date":"2024-04-15","index":6338,"close":2.76,"high":3.07,"low":2.73,"open":3.05,"volume":8298100},{"timestamp":1713274200,"date":"2024-04-16","index":6339,"close":2.73,"high":2.8,"low":2.65,"open":2.73,"volume":6367800},{"timestamp":1713360600,"date":"2024-04-17","index":6340,"close":2.76,"high":2.87,"low":2.74,"open":2.76,"volume":7987200},{"timestamp":1713447000,"date":"2024-04-18","index":6341,"close":2.79,"high":2.88,"low":2.73,"open":2.77,"volume":6907600}]},{"date":"2023-12-20","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6250,"close":3.94,"high":4.04,"low":3.93,"open":3.98,"volume":3493000},{"timestamp":1701959400,"date":"2023-12-07","index":6251,"close":3.92,"high":3.99,"low":3.87,"open":3.94,"volume":2809400},{"timestamp":1702045800,"date":"2023-12-08","index":6252,"close":4.12,"high":4.17,"low":3.89,"open":3.9,"volume":6809100},{"timestamp":1702305000,"date":"2023-12-11","index":6253,"close":4.1,"high":4.18,"low":3.81,"open":3.82,"volume":7203300},{"timestamp":1702391400,"date":"2023-12-12","index":6254,"close":4.09,"high":4.15,"low":4.04,"open":4.1,"volume":3035800},{"timestamp":1702477800,"date":"2023-12-13","index":6255,"close":4.27,"high":4.27,"low":4.05,"open":4.06,"volume":6284900},{"timestamp":1702564200,"date":"2023-12-14","index":6256,"close":4.36,"high":4.39,"low":4.27,"open":4.29,"volume":7760100},{"timestamp":1702650600,"date":"2023-12-15","index":6257,"close":4.37,"high":4.44,"low":4.31,"open":4.36,"volume":33466700},{"timestamp":1702909800,"date":"2023-12-18","index":6258,"close":4.15,"high":4.36,"low":4.14,"open":4.35,"volume":4706800},{"timestamp":1702996200,"date":"2023-12-19","index":6259,"close":4.21,"high":4.31,"low":4.17,"open":4.21,"volume":6288200},{"timestamp":1703082600,"date":"2023-12-20","index":6260,"close":4.1,"high":4.27,"low":4.08,"open":4.18,"volume":6795700}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6261,"close":3.58,"high":3.89,"low":3.52,"open":3.88,"volume":16642200},{"timestamp":1703255400,"date":"2023-12-22","index":6262,"close":3.57,"high":3.63,"low":3.54,"open":3.61,"volume":6704500},{"timestamp":1703601000,"date":"2023-12-26","index":6263,"close":3.61,"high":3.62,"low":3.48,"open":3.57,"volume":5798600},{"timestamp":1703687400,"date":"2023-12-27","index":6264,"close":3.55,"high":3.63,"low":3.55,"open":3.6,"volume":4452700},{"timestamp":1703773800,"date":"2023-12-28","index":6265,"close":3.56,"high":3.62,"low":3.51,"open":3.55,"volume":5432700},{"timestamp":1703860200,"date":"2023-12-29","index":6266,"close":3.54,"high":3.62,"low":3.53,"open":3.55,"volume":7023400},{"timestamp":1704205800,"date":"2024-01-02","index":6267,"close":3.43,"high":3.51,"low":3.39,"open":3.5,"volume":6794900},{"timestamp":1704292200,"date":"2024-01-03","index":6268,"close":3.33,"high":3.4,"low":3.32,"open":3.4,"volume":8024100},{"timestamp":1704378600,"date":"2024-01-04","index":6269,"close":3.25,"high":3.33,"low":3.23,"open":3.32,"volume":6353300},{"timestamp":1704465000,"date":"2024-01-05","index":6270,"close":3.26,"high":3.3,"low":3.23,"open":3.23,"volume":3958700},{"timestamp":1704724200,"date":"2024-01-08","index":6271,"close":3.23,"high":3.3,"low":3.19,"open":3.27,"volume":7478500}]},{"date":"2023-09-28","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":6192,"close":5.38,"high":5.65,"low":5.38,"open":5.53,"volume":9540700},{"timestamp":1694784600,"date":"2023-09-15","index":6193,"close":5.39,"high":5.47,"low":5.26,"open":5.4,"volume":35576100},{"timestamp":1695043800,"date":"2023-09-18","index":6194,"close":5.22,"high":5.39,"low":5.22,"open":5.35,"volume":3942400},{"timestamp":1695130200,"date":"2023-09-19","index":6195,"close":5.13,"high":5.25,"low":5.07,"open":5.2,"volume":3150700},{"timestamp":1695216600,"date":"2023-09-20","index":6196,"close":5.11,"high":5.23,"low":5.1,"open":5.15,"volume":2567100},{"timestamp":1695303000,"date":"2023-09-21","index":6197,"close":5.12,"high":5.16,"low":4.99,"open":5.01,"volume":6150100},{"timestamp":1695389400,"date":"2023-09-22","index":6198,"close":5.16,"high":5.21,"low":5.06,"open":5.18,"volume":5703200},{"timestamp":1695648600,"date":"2023-09-25","index":6199,"close":4.99,"high":5.11,"low":4.96,"open":5.08,"volume":5907800},{"timestamp":1695735000,"date":"2023-09-26","index":6200,"close":4.88,"high":5.01,"low":4.85,"open":4.93,"volume":5315300},{"timestamp":1695821400,"date":"2023-09-27","index":6201,"close":4.89,"high":4.94,"low":4.83,"open":4.93,"volume":6406800},{"timestamp":1695907800,"date":"2023-09-28","index":6202,"close":4.76,"high":4.9,"low":4.76,"open":4.9,"volume":7185500}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":6203,"close":4.71,"high":4.9,"low":4.56,"open":4.76,"volume":14360700},{"timestamp":1696253400,"date":"2023-10-02","index":6204,"close":4.4,"high":4.7,"low":4.35,"open":4.69,"volume":8303800},{"timestamp":1696339800,"date":"2023-10-03","index":6205,"close":4.35,"high":4.39,"low":4.27,"open":4.36,"volume":6189900},{"timestamp":1696426200,"date":"2023-10-04","index":6206,"close":4.27,"high":4.41,"low":4.23,"open":4.35,"volume":5270900},{"timestamp":1696512600,"date":"2023-10-05","index":6207,"close":3.79,"high":4.26,"low":3.78,"open":4.24,"volume":11654300},{"timestamp":1696599000,"date":"2023-10-06","index":6208,"close":3.77,"high":3.81,"low":3.67,"open":3.77,"volume":4641700},{"timestamp":1696858200,"date":"2023-10-09","index":6209,"close":3.6,"high":3.71,"low":3.55,"open":3.71,"volume":4537400},{"timestamp":1696944600,"date":"2023-10-10","index":6210,"close":3.61,"high":3.74,"low":3.57,"open":3.61,"volume":6416300},{"timestamp":1697031000,"date":"2023-10-11","index":6211,"close":3.59,"high":3.68,"low":3.55,"open":3.68,"volume":3631800},{"timestamp":1697117400,"date":"2023-10-12","index":6212,"close":3.49,"high":3.61,"low":3.48,"open":3.61,"volume":4156800},{"timestamp":1697203800,"date":"2023-10-13","index":6213,"close":3.47,"high":3.51,"low":3.44,"open":3.51,"volume":3758800}]},{"date":"2023-06-28","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":6128,"close":5.21,"high":5.29,"low":5.17,"open":5.27,"volume":6507700},{"timestamp":1686749400,"date":"2023-06-14","index":6129,"close":5.18,"high":5.23,"low":5.1,"open":5.22,"volume":3012200},{"timestamp":1686835800,"date":"2023-06-15","index":6130,"close":5.16,"high":5.18,"low":5.08,"open":5.12,"volume":3306300},{"timestamp":1686922200,"date":"2023-06-16","index":6131,"close":5.1,"high":5.18,"low":5.09,"open":5.14,"volume":4861200},{"timestamp":1687267800,"date":"2023-06-20","index":6132,"close":4.95,"high":5.1,"low":4.91,"open":5.07,"volume":3490000},{"timestamp":1687354200,"date":"2023-06-21","index":6133,"close":4.83,"high":4.95,"low":4.74,"open":4.94,"volume":5876200},{"timestamp":1687440600,"date":"2023-06-22","index":6134,"close":4.97,"high":4.99,"low":4.71,"open":4.83,"volume":7687300},{"timestamp":1687527000,"date":"2023-06-23","index":6135,"close":4.79,"high":4.88,"low":4.79,"open":4.88,"volume":5159500},{"timestamp":1687786200,"date":"2023-06-26","index":6136,"close":4.78,"high":4.89,"low":4.74,"open":4.74,"volume":4400800},{"timestamp":1687872600,"date":"2023-06-27","index":6137,"close":5.05,"high":5.06,"low":4.8,"open":4.8,"volume":5856400},{"timestamp":1687959000,"date":"2023-06-28","index":6138,"close":5.01,"high":5.1,"low":4.96,"open":5.03,"volume":7851700}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":6139,"close":5.36,"high":5.7,"low":5.21,"open":5.26,"volume":25394600},{"timestamp":1688131800,"date":"2023-06-30","index":6140,"close":5.53,"high":5.72,"low":5.32,"open":5.39,"volume":12020100},{"timestamp":1688391000,"date":"2023-07-03","index":6141,"close":5.24,"high":5.55,"low":5.14,"open":5.51,"volume":5897600},{"timestamp":1688563800,"date":"2023-07-05","index":6142,"close":5.14,"high":5.45,"low":5.12,"open":5.34,"volume":8937000},{"timestamp":1688650200,"date":"2023-07-06","index":6143,"close":4.84,"high":5.06,"low":4.82,"open":5.06,"volume":9032600},{"timestamp":1688736600,"date":"2023-07-07","index":6144,"close":4.76,"high":4.89,"low":4.75,"open":4.83,"volume":5178200},{"timestamp":1688995800,"date":"2023-07-10","index":6145,"close":4.84,"high":4.91,"low":4.74,"open":4.76,"volume":3855600},{"timestamp":1689082200,"date":"2023-07-11","index":6146,"close":4.92,"high":4.95,"low":4.81,"open":4.88,"volume":2987200},{"timestamp":1689168600,"date":"2023-07-12","index":6147,"close":4.94,"high":5,"low":4.84,"open":4.97,"volume":3659800},{"timestamp":1689255000,"date":"2023-07-13","index":6148,"close":5.05,"high":5.05,"low":4.93,"open":4.96,"volume":4963900},{"timestamp":1689341400,"date":"2023-07-14","index":6149,"close":4.87,"high":5.04,"low":4.87,"open":5.02,"volume":3909500}]},{"date":"2023-03-31","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1679059800,"date":"2023-03-17","index":6068,"close":3.72,"high":3.73,"low":3.66,"open":3.66,"volume":6276000},{"timestamp":1679319000,"date":"2023-03-20","index":6069,"close":3.61,"high":3.71,"low":3.6,"open":3.67,"volume":3548600},{"timestamp":1679405400,"date":"2023-03-21","index":6070,"close":3.77,"high":3.82,"low":3.59,"open":3.67,"volume":5087600},{"timestamp":1679491800,"date":"2023-03-22","index":6071,"close":3.67,"high":3.8,"low":3.65,"open":3.76,"volume":4220800},{"timestamp":1679578200,"date":"2023-03-23","index":6072,"close":3.83,"high":3.85,"low":3.7,"open":3.74,"volume":5776800},{"timestamp":1679664600,"date":"2023-03-24","index":6073,"close":3.84,"high":3.9,"low":3.79,"open":3.81,"volume":4390300},{"timestamp":1679923800,"date":"2023-03-27","index":6074,"close":3.91,"high":3.92,"low":3.85,"open":3.88,"volume":4644400},{"timestamp":1680010200,"date":"2023-03-28","index":6075,"close":3.83,"high":3.91,"low":3.8,"open":3.9,"volume":5583600},{"timestamp":1680096600,"date":"2023-03-29","index":6076,"close":3.98,"high":4,"low":3.85,"open":3.86,"volume":5436600},{"timestamp":1680183000,"date":"2023-03-30","index":6077,"close":4,"high":4.07,"low":3.96,"open":4,"volume":8196600},{"timestamp":1680269400,"date":"2023-03-31","index":6078,"close":4.56,"high":4.7,"low":3.82,"open":3.82,"volume":20638700}],"post":[{"timestamp":1680528600,"date":"2023-04-03","index":6079,"close":4.53,"high":4.69,"low":4.52,"open":4.64,"volume":10178400},{"timestamp":1680615000,"date":"2023-04-04","index":6080,"close":4.64,"high":4.65,"low":4.46,"open":4.55,"volume":6384700},{"timestamp":1680701400,"date":"2023-04-05","index":6081,"close":4.52,"high":4.67,"low":4.51,"open":4.63,"volume":3858300},{"timestamp":1680787800,"date":"2023-04-06","index":6082,"close":4.55,"high":4.56,"low":4.45,"open":4.52,"volume":4283600},{"timestamp":1681133400,"date":"2023-04-10","index":6083,"close":4.53,"high":4.54,"low":4.43,"open":4.47,"volume":3258600},{"timestamp":1681219800,"date":"2023-04-11","index":6084,"close":4.57,"high":4.58,"low":4.53,"open":4.53,"volume":3087100},{"timestamp":1681306200,"date":"2023-04-12","index":6085,"close":4.38,"high":4.64,"low":4.38,"open":4.59,"volume":5129600},{"timestamp":1681392600,"date":"2023-04-13","index":6086,"close":4.49,"high":4.57,"low":4.43,"open":4.45,"volume":2990400},{"timestamp":1681479000,"date":"2023-04-14","index":6087,"close":4.51,"high":4.52,"low":4.42,"open":4.46,"volume":2963600},{"timestamp":1681738200,"date":"2023-04-17","index":6088,"close":4.47,"high":4.51,"low":4.43,"open":4.49,"volume":4210600},{"timestamp":1681824600,"date":"2023-04-18","index":6089,"close":4.4,"high":4.54,"low":4.4,"open":4.46,"volume":3405000}]},{"date":"2022-12-20","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":5999,"close":4.58,"high":4.85,"low":4.55,"open":4.84,"volume":5868400},{"timestamp":1670423400,"date":"2022-12-07","index":6000,"close":4.37,"high":4.59,"low":4.37,"open":4.58,"volume":5059800},{"timestamp":1670509800,"date":"2022-12-08","index":6001,"close":4.4,"high":4.56,"low":4.36,"open":4.42,"volume":5427600},{"timestamp":1670596200,"date":"2022-12-09","index":6002,"close":4.4,"high":4.43,"low":4.35,"open":4.38,"volume":3651700},{"timestamp":1670855400,"date":"2022-12-12","index":6003,"close":4.41,"high":4.47,"low":4.35,"open":4.38,"volume":3290200},{"timestamp":1670941800,"date":"2022-12-13","index":6004,"close":4.43,"high":4.72,"low":4.43,"open":4.6,"volume":5928900},{"timestamp":1671028200,"date":"2022-12-14","index":6005,"close":4.39,"high":4.52,"low":4.35,"open":4.43,"volume":6101700},{"timestamp":1671114600,"date":"2022-12-15","index":6006,"close":4.26,"high":4.33,"low":4.22,"open":4.33,"volume":9393200},{"timestamp":1671201000,"date":"2022-12-16","index":6007,"close":4.22,"high":4.26,"low":4.17,"open":4.22,"volume":6318700},{"timestamp":1671460200,"date":"2022-12-19","index":6008,"close":4.11,"high":4.22,"low":4.02,"open":4.2,"volume":8847600},{"timestamp":1671546600,"date":"2022-12-20","index":6009,"close":4.15,"high":4.23,"low":4.07,"open":4.1,"volume":7513300}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":6010,"close":3.75,"high":4.05,"low":3.64,"open":3.98,"volume":23819300},{"timestamp":1671719400,"date":"2022-12-22","index":6011,"close":3.43,"high":3.69,"low":3.37,"open":3.69,"volume":11914700},{"timestamp":1671805800,"date":"2022-12-23","index":6012,"close":3.4,"high":3.43,"low":3.32,"open":3.42,"volume":10407900},{"timestamp":1672151400,"date":"2022-12-27","index":6013,"close":3.29,"high":3.41,"low":3.27,"open":3.37,"volume":9346700},{"timestamp":1672237800,"date":"2022-12-28","index":6014,"close":3.18,"high":3.34,"low":3.17,"open":3.33,"volume":7038900},{"timestamp":1672324200,"date":"2022-12-29","index":6015,"close":3.26,"high":3.29,"low":3.19,"open":3.2,"volume":7616400},{"timestamp":1672410600,"date":"2022-12-30","index":6016,"close":3.26,"high":3.26,"low":3.18,"open":3.22,"volume":7189400},{"timestamp":1672756200,"date":"2023-01-03","index":6017,"close":3.31,"high":3.51,"low":3.27,"open":3.35,"volume":9370900},{"timestamp":1672842600,"date":"2023-01-04","index":6018,"close":3.62,"high":3.71,"low":3.34,"open":3.37,"volume":13007800},{"timestamp":1672929000,"date":"2023-01-05","index":6019,"close":3.52,"high":3.64,"low":3.47,"open":3.64,"volume":7880600},{"timestamp":1673015400,"date":"2023-01-06","index":6020,"close":3.52,"high":3.58,"low":3.42,"open":3.55,"volume":7190300}]},{"date":"2022-09-27","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1663075800,"date":"2022-09-13","index":5940,"close":5.93,"high":5.99,"low":5.83,"open":5.9,"volume":6715400},{"timestamp":1663162200,"date":"2022-09-14","index":5941,"close":5.96,"high":6.05,"low":5.83,"open":5.94,"volume":7881800},{"timestamp":1663248600,"date":"2022-09-15","index":5942,"close":6.05,"high":6.1,"low":5.89,"open":5.9,"volume":7950900},{"timestamp":1663335000,"date":"2022-09-16","index":5943,"close":5.72,"high":5.92,"low":5.66,"open":5.92,"volume":5644400},{"timestamp":1663594200,"date":"2022-09-19","index":5944,"close":5.74,"high":5.77,"low":5.56,"open":5.62,"volume":6396900},{"timestamp":1663680600,"date":"2022-09-20","index":5945,"close":5.58,"high":5.7,"low":5.56,"open":5.69,"volume":2836400},{"timestamp":1663767000,"date":"2022-09-21","index":5946,"close":5.45,"high":5.66,"low":5.45,"open":5.58,"volume":5727200},{"timestamp":1663853400,"date":"2022-09-22","index":5947,"close":5.24,"high":5.47,"low":5.24,"open":5.45,"volume":4112400},{"timestamp":1663939800,"date":"2022-09-23","index":5948,"close":5.07,"high":5.21,"low":5,"open":5.14,"volume":7571200},{"timestamp":1664199000,"date":"2022-09-26","index":5949,"close":4.97,"high":5.23,"low":4.97,"open":5.03,"volume":8010200},{"timestamp":1664285400,"date":"2022-09-27","index":5950,"close":5.09,"high":5.17,"low":4.97,"open":5.05,"volume":7366700}],"post":[{"timestamp":1664371800,"date":"2022-09-28","index":5951,"close":4.99,"high":5.12,"low":4.81,"open":4.94,"volume":7009600},{"timestamp":1664458200,"date":"2022-09-29","index":5952,"close":4.8,"high":4.99,"low":4.68,"open":4.95,"volume":9233300},{"timestamp":1664544600,"date":"2022-09-30","index":5953,"close":4.7,"high":4.88,"low":4.7,"open":4.77,"volume":5013900},{"timestamp":1664803800,"date":"2022-10-03","index":5954,"close":4.81,"high":4.84,"low":4.67,"open":4.76,"volume":7211800},{"timestamp":1664890200,"date":"2022-10-04","index":5955,"close":4.99,"high":5.05,"low":4.91,"open":4.93,"volume":5627300},{"timestamp":1664976600,"date":"2022-10-05","index":5956,"close":4.91,"high":4.94,"low":4.76,"open":4.9,"volume":5164500},{"timestamp":1665063000,"date":"2022-10-06","index":5957,"close":4.81,"high":4.93,"low":4.75,"open":4.87,"volume":4496600},{"timestamp":1665149400,"date":"2022-10-07","index":5958,"close":4.58,"high":4.75,"low":4.55,"open":4.73,"volume":7060800},{"timestamp":1665408600,"date":"2022-10-10","index":5959,"close":4.43,"high":4.57,"low":4.33,"open":4.56,"volume":7411200},{"timestamp":1665495000,"date":"2022-10-11","index":5960,"close":4.18,"high":4.41,"low":4.14,"open":4.38,"volume":8606600},{"timestamp":1665581400,"date":"2022-10-12","index":5961,"close":4.2,"high":4.25,"low":4.11,"open":4.16,"volume":9178700}]},{"date":"2022-06-23","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":5874,"close":6.13,"high":6.19,"low":6.01,"open":6.09,"volume":10667300},{"timestamp":1654781400,"date":"2022-06-09","index":5875,"close":5.79,"high":6.11,"low":5.79,"open":6.11,"volume":8516800},{"timestamp":1654867800,"date":"2022-06-10","index":5876,"close":5.54,"high":5.74,"low":5.49,"open":5.61,"volume":9195100},{"timestamp":1655127000,"date":"2022-06-13","index":5877,"close":5.13,"high":5.36,"low":5.12,"open":5.3,"volume":7684900},{"timestamp":1655213400,"date":"2022-06-14","index":5878,"close":5.14,"high":5.27,"low":5.05,"open":5.15,"volume":8841400},{"timestamp":1655299800,"date":"2022-06-15","index":5879,"close":5.43,"high":5.51,"low":5.19,"open":5.22,"volume":7643100},{"timestamp":1655386200,"date":"2022-06-16","index":5880,"close":5.07,"high":5.27,"low":5,"open":5.23,"volume":8237000},{"timestamp":1655472600,"date":"2022-06-17","index":5881,"close":5.19,"high":5.3,"low":5.01,"open":5.09,"volume":9362600},{"timestamp":1655818200,"date":"2022-06-21","index":5882,"close":5.27,"high":5.45,"low":5.26,"open":5.4,"volume":8792700},{"timestamp":1655904600,"date":"2022-06-22","index":5883,"close":5.32,"high":5.44,"low":5.13,"open":5.16,"volume":6103800},{"timestamp":1655991000,"date":"2022-06-23","index":5884,"close":5.37,"high":5.4,"low":5.16,"open":5.33,"volume":10104700}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":5885,"close":5.75,"high":5.76,"low":5.26,"open":5.27,"volume":14534900},{"timestamp":1656336600,"date":"2022-06-27","index":5886,"close":5.8,"high":5.87,"low":5.64,"open":5.76,"volume":10081600},{"timestamp":1656423000,"date":"2022-06-28","index":5887,"close":5.74,"high":6,"low":5.74,"open":5.86,"volume":9816100},{"timestamp":1656509400,"date":"2022-06-29","index":5888,"close":5.54,"high":5.75,"low":5.47,"open":5.75,"volume":9675000},{"timestamp":1656595800,"date":"2022-06-30","index":5889,"close":5.39,"high":5.47,"low":5.26,"open":5.42,"volume":10152200},{"timestamp":1656682200,"date":"2022-07-01","index":5890,"close":5.45,"high":5.48,"low":5.26,"open":5.4,"volume":6689300},{"timestamp":1657027800,"date":"2022-07-05","index":5891,"close":5.64,"high":5.64,"low":5.26,"open":5.36,"volume":8980300},{"timestamp":1657114200,"date":"2022-07-06","index":5892,"close":5.84,"high":5.89,"low":5.66,"open":5.68,"volume":8001300},{"timestamp":1657200600,"date":"2022-07-07","index":5893,"close":6.06,"high":6.11,"low":5.83,"open":5.87,"volume":5737600},{"timestamp":1657287000,"date":"2022-07-08","index":5894,"close":5.94,"high":6.1,"low":5.87,"open":5.99,"volume":5846600},{"timestamp":1657546200,"date":"2022-07-11","index":5895,"close":5.71,"high":5.94,"low":5.67,"open":5.85,"volume":5341700}]},{"date":"2022-03-31","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1647523800,"date":"2022-03-17","index":5817,"close":6.82,"high":6.85,"low":6.49,"open":6.54,"volume":5341300},{"timestamp":1647610200,"date":"2022-03-18","index":5818,"close":7.03,"high":7.12,"low":6.79,"open":6.82,"volume":7879100},{"timestamp":1647869400,"date":"2022-03-21","index":5819,"close":7.13,"high":7.45,"low":7.08,"open":7.28,"volume":8861100},{"timestamp":1647955800,"date":"2022-03-22","index":5820,"close":7.48,"high":7.57,"low":7.13,"open":7.13,"volume":12656800},{"timestamp":1648042200,"date":"2022-03-23","index":5821,"close":7.55,"high":7.86,"low":7.39,"open":7.47,"volume":10960400},{"timestamp":1648128600,"date":"2022-03-24","index":5822,"close":7.65,"high":7.67,"low":7.39,"open":7.56,"volume":6099000},{"timestamp":1648215000,"date":"2022-03-25","index":5823,"close":7.39,"high":7.64,"low":7.33,"open":7.63,"volume":7341900},{"timestamp":1648474200,"date":"2022-03-28","index":5824,"close":7.67,"high":7.78,"low":7.3,"open":7.35,"volume":15377300},{"timestamp":1648560600,"date":"2022-03-29","index":5825,"close":7.83,"high":7.97,"low":7.61,"open":7.72,"volume":16883600},{"timestamp":1648647000,"date":"2022-03-30","index":5826,"close":7.59,"high":7.82,"low":7.53,"open":7.75,"volume":10155100},{"timestamp":1648733400,"date":"2022-03-31","index":5827,"close":7.46,"high":7.62,"low":7.37,"open":7.6,"volume":12854500}],"post":[{"timestamp":1648819800,"date":"2022-04-01","index":5828,"close":6.75,"high":6.96,"low":6.52,"open":6.9,"volume":21689100},{"timestamp":1649079000,"date":"2022-04-04","index":5829,"close":7.06,"high":7.06,"low":6.68,"open":6.8,"volume":8940200},{"timestamp":1649165400,"date":"2022-04-05","index":5830,"close":7.11,"high":7.18,"low":6.9,"open":7.03,"volume":8772300},{"timestamp":1649251800,"date":"2022-04-06","index":5831,"close":6.92,"high":7.03,"low":6.83,"open":6.93,"volume":7026200},{"timestamp":1649338200,"date":"2022-04-07","index":5832,"close":6.77,"high":6.94,"low":6.6,"open":6.88,"volume":6628500},{"timestamp":1649424600,"date":"2022-04-08","index":5833,"close":6.8,"high":7.01,"low":6.71,"open":6.79,"volume":5471800},{"timestamp":1649683800,"date":"2022-04-11","index":5834,"close":6.76,"high":6.82,"low":6.6,"open":6.73,"volume":5477200},{"timestamp":1649770200,"date":"2022-04-12","index":5835,"close":6.7,"high":7.03,"low":6.64,"open":6.83,"volume":5649200},{"timestamp":1649856600,"date":"2022-04-13","index":5836,"close":6.85,"high":6.91,"low":6.6,"open":6.71,"volume":4255100},{"timestamp":1649943000,"date":"2022-04-14","index":5837,"close":6.68,"high":6.93,"low":6.66,"open":6.88,"volume":4630800},{"timestamp":1650288600,"date":"2022-04-18","index":5838,"close":6.5,"high":6.67,"low":6.43,"open":6.64,"volume":4809500}]},{"date":"2021-12-21","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2021-09-22","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1631107800,"date":"2021-09-08","index":5685,"close":10.39,"high":10.84,"low":10.38,"open":10.79,"volume":6629200},{"timestamp":1631194200,"date":"2021-09-09","index":5686,"close":10.73,"high":11.13,"low":10.35,"open":10.4,"volume":9318900},{"timestamp":1631280600,"date":"2021-09-10","index":5687,"close":10.42,"high":10.86,"low":10.37,"open":10.75,"volume":4956300},{"timestamp":1631539800,"date":"2021-09-13","index":5688,"close":10.47,"high":10.75,"low":10.26,"open":10.43,"volume":6341400},{"timestamp":1631626200,"date":"2021-09-14","index":5689,"close":10.04,"high":10.49,"low":9.94,"open":10.47,"volume":7090500},{"timestamp":1631712600,"date":"2021-09-15","index":5690,"close":10.13,"high":10.15,"low":9.9,"open":10.03,"volume":5364800},{"timestamp":1631799000,"date":"2021-09-16","index":5691,"close":10.16,"high":10.17,"low":9.96,"open":10.13,"volume":6179500},{"timestamp":1631885400,"date":"2021-09-17","index":5692,"close":10.03,"high":10.22,"low":9.92,"open":10.08,"volume":10459100},{"timestamp":1632144600,"date":"2021-09-20","index":5693,"close":9.43,"high":9.79,"low":9.24,"open":9.76,"volume":12485500},{"timestamp":1632231000,"date":"2021-09-21","index":5694,"close":9.37,"high":9.6,"low":9.26,"open":9.54,"volume":8769800},{"timestamp":1632317400,"date":"2021-09-22","index":5695,"close":9.56,"high":9.79,"low":9.41,"open":9.5,"volume":14260500}],"post":[{"timestamp":1632403800,"date":"2021-09-23","index":5696,"close":10.6,"high":11.05,"low":9.96,"open":10.2,"volume":40686100},{"timestamp":1632490200,"date":"2021-09-24","index":5697,"close":10.38,"high":10.53,"low":10.14,"open":10.46,"volume":10571100},{"timestamp":1632749400,"date":"2021-09-27","index":5698,"close":10.14,"high":10.35,"low":9.96,"open":10.32,"volume":9017300},{"timestamp":1632835800,"date":"2021-09-28","index":5699,"close":9.79,"high":10.08,"low":9.77,"open":9.99,"volume":8733300},{"timestamp":1632922200,"date":"2021-09-29","index":5700,"close":9.6,"high":9.93,"low":9.56,"open":9.83,"volume":6505000},{"timestamp":1633008600,"date":"2021-09-30","index":5701,"close":9.73,"high":9.98,"low":9.47,"open":9.62,"volume":9539000},{"timestamp":1633095000,"date":"2021-10-01","index":5702,"close":9.7,"high":9.91,"low":9.58,"open":9.79,"volume":5291900},{"timestamp":1633354200,"date":"2021-10-04","index":5703,"close":9.6,"high":9.72,"low":9.35,"open":9.66,"volume":9718800},{"timestamp":1633440600,"date":"2021-10-05","index":5704,"close":9.52,"high":9.83,"low":9.5,"open":9.63,"volume":6225200},{"timestamp":1633527000,"date":"2021-10-06","index":5705,"close":9.36,"high":9.45,"low":9.1,"open":9.37,"volume":9246600},{"timestamp":1633613400,"date":"2021-10-07","index":5706,"close":9.6,"high":9.75,"low":9.29,"open":9.47,"volume":5519400}]},{"date":"2021-06-24","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":5623,"close":13.89,"high":15.24,"low":13.8,"open":14.75,"volume":68611400},{"timestamp":1623418200,"date":"2021-06-11","index":5624,"close":14.18,"high":14.33,"low":13.57,"open":14.12,"volume":56132800},{"timestamp":1623677400,"date":"2021-06-14","index":5625,"close":14.05,"high":14.75,"low":13.81,"open":14.24,"volume":47532000},{"timestamp":1623763800,"date":"2021-06-15","index":5626,"close":13.99,"high":14.41,"low":13.55,"open":13.94,"volume":39804700},{"timestamp":1623850200,"date":"2021-06-16","index":5627,"close":12.88,"high":13.8,"low":12.59,"open":13.65,"volume":44085000},{"timestamp":1623936600,"date":"2021-06-17","index":5628,"close":13.51,"high":13.66,"low":12.59,"open":12.66,"volume":43188000},{"timestamp":1624023000,"date":"2021-06-18","index":5629,"close":12.9,"high":13.87,"low":12.62,"open":13.54,"volume":38351400},{"timestamp":1624282200,"date":"2021-06-21","index":5630,"close":12.8,"high":12.97,"low":12.32,"open":12.87,"volume":23253600},{"timestamp":1624368600,"date":"2021-06-22","index":5631,"close":13.41,"high":13.57,"low":12.4,"open":12.77,"volume":32563300},{"timestamp":1624455000,"date":"2021-06-23","index":5632,"close":13.14,"high":13.47,"low":12.91,"open":13.26,"volume":22997600},{"timestamp":1624541400,"date":"2021-06-24","index":5633,"close":12.68,"high":13.33,"low":12.64,"open":13.23,"volume":22159000}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":5634,"close":12.12,"high":12.46,"low":11.76,"open":12.21,"volume":36954200},{"timestamp":1624887000,"date":"2021-06-28","index":5635,"close":12.8,"high":12.86,"low":12.04,"open":12.06,"volume":31117800},{"timestamp":1624973400,"date":"2021-06-29","index":5636,"close":12.24,"high":12.69,"low":12.19,"open":12.53,"volume":14336800},{"timestamp":1625059800,"date":"2021-06-30","index":5637,"close":12.22,"high":12.51,"low":11.95,"open":12.11,"volume":13816700},{"timestamp":1625146200,"date":"2021-07-01","index":5638,"close":12.17,"high":12.27,"low":11.87,"open":12.18,"volume":12244100},{"timestamp":1625232600,"date":"2021-07-02","index":5639,"close":11.99,"high":12.25,"low":11.82,"open":12.08,"volume":10363100},{"timestamp":1625578200,"date":"2021-07-06","index":5640,"close":12.07,"high":12.39,"low":11.98,"open":12.04,"volume":10881200},{"timestamp":1625664600,"date":"2021-07-07","index":5641,"close":11.44,"high":12.14,"low":11.37,"open":12.08,"volume":12343300},{"timestamp":1625751000,"date":"2021-07-08","index":5642,"close":11.55,"high":11.78,"low":10.9,"open":11.08,"volume":12555800},{"timestamp":1625837400,"date":"2021-07-09","index":5643,"close":11.79,"high":11.8,"low":11.4,"open":11.49,"volume":5444500},{"timestamp":1626096600,"date":"2021-07-12","index":5644,"close":11.25,"high":11.83,"low":11.17,"open":11.77,"volume":7346800}]},{"date":"2021-03-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1615901400,"date":"2021-03-16","index":5563,"close":11.46,"high":12.2,"low":11.27,"open":11.87,"volume":19812400},{"timestamp":1615987800,"date":"2021-03-17","index":5564,"close":11.6,"high":11.66,"low":11.15,"open":11.33,"volume":9710500},{"timestamp":1616074200,"date":"2021-03-18","index":5565,"close":10.76,"high":11.47,"low":10.66,"open":11.39,"volume":11400300},{"timestamp":1616160600,"date":"2021-03-19","index":5566,"close":10.95,"high":11.17,"low":10.69,"open":10.83,"volume":10519100},{"timestamp":1616419800,"date":"2021-03-22","index":5567,"close":10.71,"high":11.34,"low":10.66,"open":11,"volume":7903600},{"timestamp":1616506200,"date":"2021-03-23","index":5568,"close":10.07,"high":10.69,"low":10.02,"open":10.69,"volume":12245500},{"timestamp":1616592600,"date":"2021-03-24","index":5569,"close":9.58,"high":10.22,"low":9.55,"open":10.21,"volume":12636100},{"timestamp":1616679000,"date":"2021-03-25","index":5570,"close":9.88,"high":9.97,"low":9.25,"open":9.31,"volume":14363900},{"timestamp":1616765400,"date":"2021-03-26","index":5571,"close":9.63,"high":10.05,"low":9.29,"open":10.05,"volume":13197200},{"timestamp":1617024600,"date":"2021-03-29","index":5572,"close":9.2,"high":9.67,"low":9.14,"open":9.56,"volume":13538000},{"timestamp":1617111000,"date":"2021-03-30","index":5573,"close":9.34,"high":9.41,"low":8.88,"open":9.08,"volume":17569600}],"post":[{"timestamp":1617197400,"date":"2021-03-31","index":5574,"close":8.43,"high":8.73,"low":8.36,"open":8.61,"volume":32865200},{"timestamp":1617283800,"date":"2021-04-01","index":5575,"close":8.6,"high":8.89,"low":8.5,"open":8.59,"volume":14709900},{"timestamp":1617629400,"date":"2021-04-05","index":5576,"close":9.3,"high":9.34,"low":8.62,"open":8.75,"volume":18460000},{"timestamp":1617715800,"date":"2021-04-06","index":5577,"close":8.99,"high":9.28,"low":8.94,"open":9.13,"volume":9807300},{"timestamp":1617802200,"date":"2021-04-07","index":5578,"close":8.91,"high":9.51,"low":8.91,"open":9.45,"volume":16106100},{"timestamp":1617888600,"date":"2021-04-08","index":5579,"close":9.44,"high":9.59,"low":8.95,"open":8.99,"volume":11406800},{"timestamp":1617975000,"date":"2021-04-09","index":5580,"close":9.13,"high":9.42,"low":9.1,"open":9.32,"volume":6685200},{"timestamp":1618234200,"date":"2021-04-12","index":5581,"close":9.03,"high":9.28,"low":8.96,"open":9.09,"volume":6501800},{"timestamp":1618320600,"date":"2021-04-13","index":5582,"close":9.1,"high":9.22,"low":8.9,"open":9.07,"volume":6896000},{"timestamp":1618407000,"date":"2021-04-14","index":5583,"close":9,"high":9.37,"low":8.99,"open":9.05,"volume":7711600},{"timestamp":1618493400,"date":"2021-04-15","index":5584,"close":8.77,"high":9.14,"low":8.65,"open":9.1,"volume":8438200}]},{"date":"2020-12-17","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":5494,"close":7.46,"high":7.61,"low":7.2,"open":7.44,"volume":40307200},{"timestamp":1607092200,"date":"2020-12-04","index":5495,"close":8.52,"high":8.55,"low":7.39,"open":7.39,"volume":69814500},{"timestamp":1607351400,"date":"2020-12-07","index":5496,"close":8.25,"high":9,"low":8.12,"open":8.74,"volume":44629100},{"timestamp":1607437800,"date":"2020-12-08","index":5497,"close":8.52,"high":8.72,"low":8.24,"open":8.26,"volume":26885100},{"timestamp":1607524200,"date":"2020-12-09","index":5498,"close":8.31,"high":8.65,"low":8.06,"open":8.55,"volume":19628000},{"timestamp":1607610600,"date":"2020-12-10","index":5499,"close":8.37,"high":8.4,"low":8.08,"open":8.1,"volume":10923200},{"timestamp":1607697000,"date":"2020-12-11","index":5500,"close":8.16,"high":8.33,"low":7.96,"open":8.3,"volume":11643200},{"timestamp":1607956200,"date":"2020-12-14","index":5501,"close":8.25,"high":8.57,"low":8.16,"open":8.28,"volume":14675500},{"timestamp":1608042600,"date":"2020-12-15","index":5502,"close":8.3,"high":8.39,"low":8.09,"open":8.36,"volume":9782000},{"timestamp":1608129000,"date":"2020-12-16","index":5503,"close":8.24,"high":8.35,"low":8.17,"open":8.35,"volume":8043200},{"timestamp":1608215400,"date":"2020-12-17","index":5504,"close":8.26,"high":8.34,"low":8.03,"open":8.3,"volume":17717900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":5505,"close":6.95,"high":7.83,"low":6.88,"open":7.83,"volume":49470100},{"timestamp":1608561000,"date":"2020-12-21","index":5506,"close":7.11,"high":7.2,"low":6.73,"open":6.84,"volume":17988300},{"timestamp":1608647400,"date":"2020-12-22","index":5507,"close":7.19,"high":7.44,"low":7.05,"open":7.18,"volume":16741500},{"timestamp":1608733800,"date":"2020-12-23","index":5508,"close":7.09,"high":7.33,"low":7.08,"open":7.3,"volume":9115500},{"timestamp":1608820200,"date":"2020-12-24","index":5509,"close":7.06,"high":7.24,"low":7.05,"open":7.12,"volume":6088300},{"timestamp":1609165800,"date":"2020-12-28","index":5510,"close":6.88,"high":7.13,"low":6.85,"open":7.1,"volume":9820100},{"timestamp":1609252200,"date":"2020-12-29","index":5511,"close":6.77,"high":7,"low":6.68,"open":6.98,"volume":11284200},{"timestamp":1609338600,"date":"2020-12-30","index":5512,"close":6.67,"high":6.81,"low":6.6,"open":6.79,"volume":9434900},{"timestamp":1609425000,"date":"2020-12-31","index":5513,"close":6.63,"high":6.8,"low":6.63,"open":6.68,"volume":7530600},{"timestamp":1609770600,"date":"2021-01-04","index":5514,"close":6.58,"high":6.82,"low":6.52,"open":6.7,"volume":11139200},{"timestamp":1609857000,"date":"2021-01-05","index":5515,"close":6.77,"high":6.8,"low":6.56,"open":6.62,"volume":9108900}]},{"date":"2020-09-24","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":5435,"close":4.8,"high":4.98,"low":4.79,"open":4.96,"volume":3545900},{"timestamp":1599831000,"date":"2020-09-11","index":5436,"close":4.75,"high":4.87,"low":4.68,"open":4.86,"volume":3690600},{"timestamp":1600090200,"date":"2020-09-14","index":5437,"close":4.82,"high":4.91,"low":4.78,"open":4.8,"volume":3552400},{"timestamp":1600176600,"date":"2020-09-15","index":5438,"close":4.81,"high":4.89,"low":4.79,"open":4.88,"volume":2491000},{"timestamp":1600263000,"date":"2020-09-16","index":5439,"close":4.73,"high":4.86,"low":4.73,"open":4.84,"volume":3158600},{"timestamp":1600349400,"date":"2020-09-17","index":5440,"close":4.73,"high":4.73,"low":4.6,"open":4.7,"volume":3696400},{"timestamp":1600435800,"date":"2020-09-18","index":5441,"close":4.86,"high":4.89,"low":4.68,"open":4.76,"volume":4055400},{"timestamp":1600695000,"date":"2020-09-21","index":5442,"close":4.76,"high":4.81,"low":4.67,"open":4.78,"volume":3244900},{"timestamp":1600781400,"date":"2020-09-22","index":5443,"close":4.94,"high":4.95,"low":4.77,"open":4.87,"volume":3316700},{"timestamp":1600867800,"date":"2020-09-23","index":5444,"close":4.8,"high":4.97,"low":4.77,"open":4.93,"volume":4556100},{"timestamp":1600954200,"date":"2020-09-24","index":5445,"close":4.75,"high":5.34,"low":4.71,"open":5.17,"volume":17292800}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":5446,"close":4.77,"high":4.88,"low":4.68,"open":4.81,"volume":5590800},{"timestamp":1601299800,"date":"2020-09-28","index":5447,"close":4.61,"high":4.88,"low":4.6,"open":4.88,"volume":7265700},{"timestamp":1601386200,"date":"2020-09-29","index":5448,"close":4.63,"high":4.69,"low":4.49,"open":4.63,"volume":5843900},{"timestamp":1601472600,"date":"2020-09-30","index":5449,"close":4.59,"high":4.76,"low":4.58,"open":4.65,"volume":3808500},{"timestamp":1601559000,"date":"2020-10-01","index":5450,"close":4.58,"high":4.64,"low":4.52,"open":4.59,"volume":4971200},{"timestamp":1601645400,"date":"2020-10-02","index":5451,"close":4.44,"high":4.5,"low":4.37,"open":4.49,"volume":6539300},{"timestamp":1601904600,"date":"2020-10-05","index":5452,"close":4.5,"high":4.51,"low":4.43,"open":4.46,"volume":3106300},{"timestamp":1601991000,"date":"2020-10-06","index":5453,"close":4.55,"high":4.68,"low":4.51,"open":4.53,"volume":3966000},{"timestamp":1602077400,"date":"2020-10-07","index":5454,"close":4.57,"high":4.64,"low":4.52,"open":4.6,"volume":2166900},{"timestamp":1602163800,"date":"2020-10-08","index":5455,"close":4.6,"high":4.64,"low":4.54,"open":4.6,"volume":2154100},{"timestamp":1602250200,"date":"2020-10-09","index":5456,"close":4.73,"high":4.74,"low":4.61,"open":4.62,"volume":2618200}]},{"date":"2020-06-24","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1591795800,"date":"2020-06-10","index":5371,"close":5.57,"high":5.68,"low":5.5,"open":5.63,"volume":2857500},{"timestamp":1591882200,"date":"2020-06-11","index":5372,"close":5.03,"high":5.33,"low":5.02,"open":5.26,"volume":5896500},{"timestamp":1591968600,"date":"2020-06-12","index":5373,"close":5.25,"high":5.35,"low":5.15,"open":5.24,"volume":4118100},{"timestamp":1592227800,"date":"2020-06-15","index":5374,"close":4.99,"high":5.08,"low":4.91,"open":5.07,"volume":6506700},{"timestamp":1592314200,"date":"2020-06-16","index":5375,"close":5.22,"high":5.29,"low":5.11,"open":5.2,"volume":5589400},{"timestamp":1592400600,"date":"2020-06-17","index":5376,"close":5.1,"high":5.36,"low":5.09,"open":5.3,"volume":3608100},{"timestamp":1592487000,"date":"2020-06-18","index":5377,"close":5.08,"high":5.14,"low":5.01,"open":5.08,"volume":3764900},{"timestamp":1592573400,"date":"2020-06-19","index":5378,"close":5.06,"high":5.16,"low":4.95,"open":5.14,"volume":8341700},{"timestamp":1592832600,"date":"2020-06-22","index":5379,"close":5.12,"high":5.24,"low":5.08,"open":5.13,"volume":5146700},{"timestamp":1592919000,"date":"2020-06-23","index":5380,"close":5.1,"high":5.24,"low":5.08,"open":5.18,"volume":4459700},{"timestamp":1593005400,"date":"2020-06-24","index":5381,"close":4.92,"high":5.08,"low":4.85,"open":5.08,"volume":7844400}],"post":[{"timestamp":1593091800,"date":"2020-06-25","index":5382,"close":4.85,"high":4.89,"low":4.61,"open":4.63,"volume":7956500},{"timestamp":1593178200,"date":"2020-06-26","index":5383,"close":4.72,"high":4.92,"low":4.72,"open":4.86,"volume":4769200},{"timestamp":1593437400,"date":"2020-06-29","index":5384,"close":4.8,"high":4.84,"low":4.64,"open":4.76,"volume":4448700},{"timestamp":1593523800,"date":"2020-06-30","index":5385,"close":4.89,"high":4.9,"low":4.74,"open":4.78,"volume":4433200},{"timestamp":1593610200,"date":"2020-07-01","index":5386,"close":4.78,"high":4.85,"low":4.73,"open":4.85,"volume":3522800},{"timestamp":1593696600,"date":"2020-07-02","index":5387,"close":4.85,"high":4.95,"low":4.77,"open":4.79,"volume":6370600},{"timestamp":1594042200,"date":"2020-07-06","index":5388,"close":5.02,"high":5.08,"low":4.92,"open":4.93,"volume":4578900},{"timestamp":1594128600,"date":"2020-07-07","index":5389,"close":4.8,"high":5,"low":4.79,"open":4.99,"volume":2831900},{"timestamp":1594215000,"date":"2020-07-08","index":5390,"close":4.84,"high":4.87,"low":4.74,"open":4.8,"volume":2486600},{"timestamp":1594301400,"date":"2020-07-09","index":5391,"close":4.81,"high":4.87,"low":4.69,"open":4.85,"volume":2714800},{"timestamp":1594387800,"date":"2020-07-10","index":5392,"close":4.73,"high":4.81,"low":4.7,"open":4.77,"volume":2852000}]},{"date":"2020-03-31","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1584451800,"date":"2020-03-17","index":5312,"close":2.9,"high":3.51,"low":2.84,"open":3.5,"volume":18660400},{"timestamp":1584538200,"date":"2020-03-18","index":5313,"close":3.18,"high":3.2,"low":2.7,"open":2.73,"volume":9992900},{"timestamp":1584624600,"date":"2020-03-19","index":5314,"close":3.26,"high":3.35,"low":3,"open":3.08,"volume":6861300},{"timestamp":1584711000,"date":"2020-03-20","index":5315,"close":3.38,"high":3.72,"low":3.32,"open":3.33,"volume":8340600},{"timestamp":1584970200,"date":"2020-03-23","index":5316,"close":3.44,"high":3.56,"low":3.25,"open":3.35,"volume":6762600},{"timestamp":1585056600,"date":"2020-03-24","index":5317,"close":3.62,"high":3.67,"low":3.46,"open":3.66,"volume":5548700},{"timestamp":1585143000,"date":"2020-03-25","index":5318,"close":3.76,"high":3.98,"low":3.52,"open":3.71,"volume":6433900},{"timestamp":1585229400,"date":"2020-03-26","index":5319,"close":3.93,"high":4.18,"low":3.79,"open":3.81,"volume":5852200},{"timestamp":1585315800,"date":"2020-03-27","index":5320,"close":3.81,"high":3.87,"low":3.68,"open":3.75,"volume":3833600},{"timestamp":1585575000,"date":"2020-03-30","index":5321,"close":3.91,"high":3.93,"low":3.68,"open":3.77,"volume":4092400},{"timestamp":1585661400,"date":"2020-03-31","index":5322,"close":4.13,"high":4.27,"low":3.98,"open":3.99,"volume":7443000}],"post":[{"timestamp":1585747800,"date":"2020-04-01","index":5323,"close":3.36,"high":3.68,"low":3.3,"open":3.4,"volume":11581300},{"timestamp":1585834200,"date":"2020-04-02","index":5324,"close":3.23,"high":3.52,"low":3.19,"open":3.31,"volume":9663700},{"timestamp":1585920600,"date":"2020-04-03","index":5325,"close":3.22,"high":3.35,"low":3.18,"open":3.22,"volume":5268100},{"timestamp":1586179800,"date":"2020-04-06","index":5326,"close":3.48,"high":3.53,"low":3.25,"open":3.3,"volume":10518100},{"timestamp":1586266200,"date":"2020-04-07","index":5327,"close":3.61,"high":3.79,"low":3.59,"open":3.67,"volume":6674600},{"timestamp":1586352600,"date":"2020-04-08","index":5328,"close":3.84,"high":3.88,"low":3.64,"open":3.73,"volume":6287500},{"timestamp":1586439000,"date":"2020-04-09","index":5329,"close":3.76,"high":3.99,"low":3.73,"open":3.91,"volume":5733800},{"timestamp":1586784600,"date":"2020-04-13","index":5330,"close":3.86,"high":3.88,"low":3.66,"open":3.77,"volume":6801200},{"timestamp":1586871000,"date":"2020-04-14","index":5331,"close":4,"high":4.03,"low":3.88,"open":3.9,"volume":4397000},{"timestamp":1586957400,"date":"2020-04-15","index":5332,"close":3.7,"high":3.87,"low":3.7,"open":3.86,"volume":4168900},{"timestamp":1587043800,"date":"2020-04-16","index":5333,"close":4.01,"high":4.1,"low":3.75,"open":3.76,"volume":8747500}]},{"date":"2019-12-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1575642600,"date":"2019-12-06","index":5244,"close":5.41,"high":5.42,"low":5.35,"open":5.37,"volume":3201700},{"timestamp":1575901800,"date":"2019-12-09","index":5245,"close":5.44,"high":5.52,"low":5.4,"open":5.41,"volume":3262200},{"timestamp":1575988200,"date":"2019-12-10","index":5246,"close":5.38,"high":5.47,"low":5.34,"open":5.41,"volume":3305800},{"timestamp":1576074600,"date":"2019-12-11","index":5247,"close":5.54,"high":5.59,"low":5.37,"open":5.38,"volume":3894500},{"timestamp":1576161000,"date":"2019-12-12","index":5248,"close":5.67,"high":5.7,"low":5.52,"open":5.52,"volume":7398700},{"timestamp":1576247400,"date":"2019-12-13","index":5249,"close":5.66,"high":5.81,"low":5.62,"open":5.67,"volume":6247300},{"timestamp":1576506600,"date":"2019-12-16","index":5250,"close":5.72,"high":5.78,"low":5.69,"open":5.72,"volume":5001700},{"timestamp":1576593000,"date":"2019-12-17","index":5251,"close":5.71,"high":5.77,"low":5.67,"open":5.72,"volume":3623000},{"timestamp":1576679400,"date":"2019-12-18","index":5252,"close":5.65,"high":5.75,"low":5.64,"open":5.73,"volume":5026000},{"timestamp":1576765800,"date":"2019-12-19","index":5253,"close":5.81,"high":5.84,"low":5.63,"open":5.66,"volume":8067800},{"timestamp":1576852200,"date":"2019-12-20","index":5254,"close":6.53,"high":6.54,"low":6.06,"open":6.08,"volume":26671300}],"post":[{"timestamp":1577111400,"date":"2019-12-23","index":5255,"close":6.47,"high":6.65,"low":6.45,"open":6.55,"volume":9957900},{"timestamp":1577197800,"date":"2019-12-24","index":5256,"close":6.36,"high":6.53,"low":6.34,"open":6.47,"volume":4680400},{"timestamp":1577370600,"date":"2019-12-26","index":5257,"close":6.43,"high":6.51,"low":6.35,"open":6.39,"volume":3681900},{"timestamp":1577457000,"date":"2019-12-27","index":5258,"close":6.45,"high":6.5,"low":6.38,"open":6.43,"volume":5255000},{"timestamp":1577716200,"date":"2019-12-30","index":5259,"close":6.42,"high":6.51,"low":6.32,"open":6.42,"volume":6037500},{"timestamp":1577802600,"date":"2019-12-31","index":5260,"close":6.42,"high":6.52,"low":6.39,"open":6.42,"volume":5404400},{"timestamp":1577975400,"date":"2020-01-02","index":5261,"close":6.52,"high":6.56,"low":6.45,"open":6.52,"volume":5348900},{"timestamp":1578061800,"date":"2020-01-03","index":5262,"close":6.46,"high":6.55,"low":6.39,"open":6.39,"volume":3658200},{"timestamp":1578321000,"date":"2020-01-06","index":5263,"close":6.68,"high":6.74,"low":6.4,"open":6.4,"volume":7882700},{"timestamp":1578407400,"date":"2020-01-07","index":5264,"close":6.66,"high":6.83,"low":6.6,"open":6.76,"volume":6362700},{"timestamp":1578493800,"date":"2020-01-08","index":5265,"close":6.66,"high":6.7,"low":6.58,"open":6.64,"volume":4983800}]},{"date":"2019-09-24","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2019-06-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-03-29","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1552656600,"date":"2019-03-15","index":5059,"close":9.42,"high":9.5,"low":9.28,"open":9.37,"volume":4877000},{"timestamp":1552915800,"date":"2019-03-18","index":5060,"close":9.4,"high":9.5,"low":9.29,"open":9.42,"volume":2421100},{"timestamp":1553002200,"date":"2019-03-19","index":5061,"close":9.36,"high":9.52,"low":9.33,"open":9.47,"volume":2423800},{"timestamp":1553088600,"date":"2019-03-20","index":5062,"close":9.37,"high":9.47,"low":9.26,"open":9.33,"volume":1987800},{"timestamp":1553175000,"date":"2019-03-21","index":5063,"close":9.36,"high":9.45,"low":9.31,"open":9.37,"volume":3960800},{"timestamp":1553261400,"date":"2019-03-22","index":5064,"close":9.02,"high":9.35,"low":9.02,"open":9.32,"volume":3845100},{"timestamp":1553520600,"date":"2019-03-25","index":5065,"close":8.83,"high":9.01,"low":8.75,"open":9,"volume":6151400},{"timestamp":1553607000,"date":"2019-03-26","index":5066,"close":8.82,"high":8.95,"low":8.74,"open":8.88,"volume":4841600},{"timestamp":1553693400,"date":"2019-03-27","index":5067,"close":8.76,"high":8.88,"low":8.62,"open":8.79,"volume":3727500},{"timestamp":1553779800,"date":"2019-03-28","index":5068,"close":8.88,"high":8.89,"low":8.66,"open":8.78,"volume":5875800},{"timestamp":1553866200,"date":"2019-03-29","index":5069,"close":10.09,"high":10.29,"low":9.79,"open":9.87,"volume":33931100}],"post":[{"timestamp":1554125400,"date":"2019-04-01","index":5070,"close":9.62,"high":10.23,"low":9.57,"open":10.22,"volume":14614800},{"timestamp":1554211800,"date":"2019-04-02","index":5071,"close":9.6,"high":9.75,"low":9.51,"open":9.58,"volume":5575300},{"timestamp":1554298200,"date":"2019-04-03","index":5072,"close":9.58,"high":9.71,"low":9.55,"open":9.63,"volume":5198800},{"timestamp":1554384600,"date":"2019-04-04","index":5073,"close":9.31,"high":9.62,"low":9.3,"open":9.57,"volume":5779000},{"timestamp":1554471000,"date":"2019-04-05","index":5074,"close":9.32,"high":9.42,"low":9.2,"open":9.32,"volume":4202900},{"timestamp":1554730200,"date":"2019-04-08","index":5075,"close":9.36,"high":9.38,"low":9.11,"open":9.32,"volume":3406300},{"timestamp":1554816600,"date":"2019-04-09","index":5076,"close":9.31,"high":9.43,"low":9.28,"open":9.33,"volume":2557700},{"timestamp":1554903000,"date":"2019-04-10","index":5077,"close":9.3,"high":9.38,"low":9.28,"open":9.31,"volume":2439400},{"timestamp":1554989400,"date":"2019-04-11","index":5078,"close":9.37,"high":9.42,"low":9.3,"open":9.32,"volume":4456900},{"timestamp":1555075800,"date":"2019-04-12","index":5079,"close":9.27,"high":9.47,"low":9.25,"open":9.45,"volume":2994200},{"timestamp":1555335000,"date":"2019-04-15","index":5080,"close":9.2,"high":9.32,"low":9.14,"open":9.3,"volume":2306600}]},{"date":"2018-12-20","estimated":0.02,"reported":0.05,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":4992,"close":8.26,"high":8.36,"low":8.06,"open":8.25,"volume":5178400},{"timestamp":1544193000,"date":"2018-12-07","index":4993,"close":8,"high":8.38,"low":7.96,"open":8.27,"volume":3260500},{"timestamp":1544452200,"date":"2018-12-10","index":4994,"close":7.9,"high":8.12,"low":7.85,"open":7.95,"volume":4613300},{"timestamp":1544538600,"date":"2018-12-11","index":4995,"close":7.86,"high":8.09,"low":7.86,"open":8,"volume":4858700},{"timestamp":1544625000,"date":"2018-12-12","index":4996,"close":7.97,"high":8.15,"low":7.95,"open":7.95,"volume":3725700},{"timestamp":1544711400,"date":"2018-12-13","index":4997,"close":7.71,"high":8.1,"low":7.69,"open":8,"volume":4038200},{"timestamp":1544797800,"date":"2018-12-14","index":4998,"close":7.6,"high":7.81,"low":7.55,"open":7.6,"volume":4439400},{"timestamp":1545057000,"date":"2018-12-17","index":4999,"close":7.44,"high":7.65,"low":7.44,"open":7.56,"volume":5395500},{"timestamp":1545143400,"date":"2018-12-18","index":5000,"close":7.47,"high":7.66,"low":7.46,"open":7.5,"volume":6252800},{"timestamp":1545229800,"date":"2018-12-19","index":5001,"close":7.35,"high":7.69,"low":7.34,"open":7.5,"volume":5791500},{"timestamp":1545316200,"date":"2018-12-20","index":5002,"close":7.55,"high":8.04,"low":7.35,"open":7.49,"volume":10640500}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":5003,"close":6.91,"high":7.66,"low":6.85,"open":7.6,"volume":16983400},{"timestamp":1545661800,"date":"2018-12-24","index":5004,"close":6.77,"high":6.94,"low":6.57,"open":6.7,"volume":5563700},{"timestamp":1545834600,"date":"2018-12-26","index":5005,"close":7,"high":7,"low":6.62,"open":6.79,"volume":6003800},{"timestamp":1545921000,"date":"2018-12-27","index":5006,"close":7.05,"high":7.12,"low":6.81,"open":6.85,"volume":6551100},{"timestamp":1546007400,"date":"2018-12-28","index":5007,"close":7.16,"high":7.27,"low":6.97,"open":7.06,"volume":4154200},{"timestamp":1546266600,"date":"2018-12-31","index":5008,"close":7.11,"high":7.29,"low":7.02,"open":7.21,"volume":4011300},{"timestamp":1546439400,"date":"2019-01-02","index":5009,"close":7.11,"high":7.2,"low":6.93,"open":7,"volume":3378700},{"timestamp":1546525800,"date":"2019-01-03","index":5010,"close":6.88,"high":7.06,"low":6.87,"open":7.02,"volume":3692500},{"timestamp":1546612200,"date":"2019-01-04","index":5011,"close":7.23,"high":7.25,"low":6.98,"open":7.09,"volume":3823500},{"timestamp":1546871400,"date":"2019-01-07","index":5012,"close":7.43,"high":7.46,"low":7.22,"open":7.32,"volume":4308700},{"timestamp":1546957800,"date":"2019-01-08","index":5013,"close":7.41,"high":7.6,"low":7.35,"open":7.53,"volume":3960900}]},{"date":"2018-09-28","estimated":0.01,"reported":0.04,"pre":[{"timestamp":1536931800,"date":"2018-09-14","index":4935,"close":10.3,"high":10.39,"low":10.21,"open":10.28,"volume":2520100},{"timestamp":1537191000,"date":"2018-09-17","index":4936,"close":10.11,"high":10.35,"low":10.08,"open":10.16,"volume":2787600},{"timestamp":1537277400,"date":"2018-09-18","index":4937,"close":10.26,"high":10.31,"low":10.12,"open":10.13,"volume":2324900},{"timestamp":1537363800,"date":"2018-09-19","index":4938,"close":10.21,"high":10.29,"low":10.13,"open":10.24,"volume":2068300},{"timestamp":1537450200,"date":"2018-09-20","index":4939,"close":10.34,"high":10.38,"low":10.17,"open":10.23,"volume":4302300},{"timestamp":1537536600,"date":"2018-09-21","index":4940,"close":10.41,"high":10.44,"low":10.29,"open":10.34,"volume":3544500},{"timestamp":1537795800,"date":"2018-09-24","index":4941,"close":10.42,"high":10.5,"low":10.27,"open":10.4,"volume":2893700},{"timestamp":1537882200,"date":"2018-09-25","index":4942,"close":10.4,"high":10.61,"low":10.4,"open":10.41,"volume":2547500},{"timestamp":1537968600,"date":"2018-09-26","index":4943,"close":10.32,"high":10.44,"low":10.25,"open":10.35,"volume":2410300},{"timestamp":1538055000,"date":"2018-09-27","index":4944,"close":10.19,"high":10.35,"low":10.14,"open":10.35,"volume":4319200},{"timestamp":1538141400,"date":"2018-09-28","index":4945,"close":11.38,"high":12,"low":10.43,"open":10.43,"volume":31223700}],"post":[{"timestamp":1538400600,"date":"2018-10-01","index":4946,"close":10.83,"high":11.75,"low":10.81,"open":11.47,"volume":10993300},{"timestamp":1538487000,"date":"2018-10-02","index":4947,"close":10.36,"high":10.94,"low":10.35,"open":10.82,"volume":7071800},{"timestamp":1538573400,"date":"2018-10-03","index":4948,"close":10.56,"high":10.63,"low":10.17,"open":10.38,"volume":5580800},{"timestamp":1538659800,"date":"2018-10-04","index":4949,"close":10.26,"high":10.51,"low":10.22,"open":10.5,"volume":4392000},{"timestamp":1538746200,"date":"2018-10-05","index":4950,"close":10.02,"high":10.33,"low":9.88,"open":10.21,"volume":6416200},{"timestamp":1539005400,"date":"2018-10-08","index":4951,"close":9.94,"high":10.15,"low":9.84,"open":9.93,"volume":4739600},{"timestamp":1539091800,"date":"2018-10-09","index":4952,"close":9.76,"high":10.01,"low":9.7,"open":9.89,"volume":4765000},{"timestamp":1539178200,"date":"2018-10-10","index":4953,"close":9.25,"high":9.7,"low":9.25,"open":9.69,"volume":7860400},{"timestamp":1539264600,"date":"2018-10-11","index":4954,"close":9.51,"high":9.8,"low":9.14,"open":9.18,"volume":9698800},{"timestamp":1539351000,"date":"2018-10-12","index":4955,"close":9.6,"high":9.82,"low":9.45,"open":9.79,"volume":4313500},{"timestamp":1539610200,"date":"2018-10-15","index":4956,"close":9.47,"high":9.57,"low":9.35,"open":9.56,"volume":3682500}]},{"date":"2018-06-22","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2018-03-28","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1521034200,"date":"2018-03-14","index":4807,"close":12.8,"high":12.86,"low":12.65,"open":12.72,"volume":3193400},{"timestamp":1521120600,"date":"2018-03-15","index":4808,"close":13.25,"high":13.27,"low":12.85,"open":12.85,"volume":5907200},{"timestamp":1521207000,"date":"2018-03-16","index":4809,"close":12.95,"high":13.3,"low":12.92,"open":13.26,"volume":4856700},{"timestamp":1521466200,"date":"2018-03-19","index":4810,"close":12.72,"high":12.92,"low":12.51,"open":12.91,"volume":5099000},{"timestamp":1521552600,"date":"2018-03-20","index":4811,"close":13.08,"high":13.38,"low":12.99,"open":13.3,"volume":8732000},{"timestamp":1521639000,"date":"2018-03-21","index":4812,"close":13.16,"high":13.28,"low":13.03,"open":13.15,"volume":4859800},{"timestamp":1521725400,"date":"2018-03-22","index":4813,"close":12.82,"high":13.2,"low":12.79,"open":13.06,"volume":7395200},{"timestamp":1521811800,"date":"2018-03-23","index":4814,"close":12.44,"high":12.92,"low":12.44,"open":12.88,"volume":5244900},{"timestamp":1522071000,"date":"2018-03-26","index":4815,"close":13.09,"high":13.09,"low":12.56,"open":12.66,"volume":5479300},{"timestamp":1522157400,"date":"2018-03-27","index":4816,"close":12.4,"high":13.18,"low":12.37,"open":13.18,"volume":8945500},{"timestamp":1522243800,"date":"2018-03-28","index":4817,"close":12.2,"high":12.99,"low":12.12,"open":12.96,"volume":13223000}],"post":[{"timestamp":1522330200,"date":"2018-03-29","index":4818,"close":11.5,"high":12.23,"low":11.48,"open":12.1,"volume":12367500},{"timestamp":1522675800,"date":"2018-04-02","index":4819,"close":10.72,"high":11.42,"low":10.67,"open":11.36,"volume":12376200},{"timestamp":1522762200,"date":"2018-04-03","index":4820,"close":10.44,"high":10.86,"low":10.31,"open":10.78,"volume":8092700},{"timestamp":1522848600,"date":"2018-04-04","index":4821,"close":10.53,"high":10.56,"low":10.06,"open":10.2,"volume":7275300},{"timestamp":1522935000,"date":"2018-04-05","index":4822,"close":10.47,"high":10.75,"low":10.26,"open":10.57,"volume":5768500},{"timestamp":1523021400,"date":"2018-04-06","index":4823,"close":10.19,"high":10.49,"low":10.05,"open":10.31,"volume":5470600},{"timestamp":1523280600,"date":"2018-04-09","index":4824,"close":10.18,"high":10.4,"low":10.18,"open":10.27,"volume":3948100},{"timestamp":1523367000,"date":"2018-04-10","index":4825,"close":10.63,"high":10.68,"low":10.27,"open":10.37,"volume":7305100},{"timestamp":1523453400,"date":"2018-04-11","index":4826,"close":10.35,"high":10.59,"low":10.33,"open":10.59,"volume":3647900},{"timestamp":1523539800,"date":"2018-04-12","index":4827,"close":10.54,"high":10.62,"low":10.36,"open":10.4,"volume":3478400},{"timestamp":1523626200,"date":"2018-04-13","index":4828,"close":10.5,"high":10.67,"low":10.43,"open":10.63,"volume":3735500}]},{"date":"2017-12-20","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2017-09-28","estimated":null,"reported":0.05,"pre":[],"post":[]},{"date":"2017-06-23","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-03-31","estimated":null,"reported":0.04,"pre":[],"post":[]},{"date":"2016-12-20","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":4489,"close":7.57,"high":7.64,"low":7.52,"open":7.63,"volume":2068400},{"timestamp":1481121000,"date":"2016-12-07","index":4490,"close":7.63,"high":7.65,"low":7.53,"open":7.56,"volume":1974500},{"timestamp":1481207400,"date":"2016-12-08","index":4491,"close":7.83,"high":7.93,"low":7.64,"open":7.68,"volume":5326200},{"timestamp":1481293800,"date":"2016-12-09","index":4492,"close":7.81,"high":7.93,"low":7.76,"open":7.89,"volume":3247200},{"timestamp":1481553000,"date":"2016-12-12","index":4493,"close":7.76,"high":7.87,"low":7.74,"open":7.79,"volume":2806100},{"timestamp":1481639400,"date":"2016-12-13","index":4494,"close":7.83,"high":7.93,"low":7.79,"open":7.79,"volume":4457100},{"timestamp":1481725800,"date":"2016-12-14","index":4495,"close":7.7,"high":7.89,"low":7.68,"open":7.81,"volume":4406000},{"timestamp":1481812200,"date":"2016-12-15","index":4496,"close":7.63,"high":7.74,"low":7.56,"open":7.64,"volume":6048000},{"timestamp":1481898600,"date":"2016-12-16","index":4497,"close":7.58,"high":7.68,"low":7.54,"open":7.68,"volume":4646000},{"timestamp":1482157800,"date":"2016-12-19","index":4498,"close":7.71,"high":7.84,"low":7.56,"open":7.56,"volume":8570700},{"timestamp":1482244200,"date":"2016-12-20","index":4499,"close":7.5,"high":8.05,"low":7.48,"open":7.84,"volume":17447800}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":4500,"close":7.3,"high":7.55,"low":7.27,"open":7.52,"volume":7350800},{"timestamp":1482417000,"date":"2016-12-22","index":4501,"close":7.17,"high":7.3,"low":6.97,"open":7.27,"volume":14925000},{"timestamp":1482503400,"date":"2016-12-23","index":4502,"close":7.02,"high":7.19,"low":7.01,"open":7.1,"volume":8968400},{"timestamp":1482849000,"date":"2016-12-27","index":4503,"close":7.08,"high":7.19,"low":7.04,"open":7.08,"volume":9803900},{"timestamp":1482935400,"date":"2016-12-28","index":4504,"close":7,"high":7.12,"low":6.97,"open":7.07,"volume":8734300},{"timestamp":1483021800,"date":"2016-12-29","index":4505,"close":6.95,"high":7.07,"low":6.92,"open":7.01,"volume":8765900},{"timestamp":1483108200,"date":"2016-12-30","index":4506,"close":6.89,"high":7,"low":6.86,"open":6.95,"volume":12521800},{"timestamp":1483453800,"date":"2017-01-03","index":4507,"close":6.96,"high":7.01,"low":6.86,"open":6.93,"volume":4903000},{"timestamp":1483540200,"date":"2017-01-04","index":4508,"close":7.11,"high":7.15,"low":7,"open":7.04,"volume":4255700},{"timestamp":1483626600,"date":"2017-01-05","index":4509,"close":7.12,"high":7.24,"low":7.09,"open":7.13,"volume":3259300},{"timestamp":1483713000,"date":"2017-01-06","index":4510,"close":7.16,"high":7.16,"low":7.04,"open":7.11,"volume":3898000}]},{"date":"2016-09-28","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2016-06-23","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2016-04-01","estimated":-0.1,"reported":-0.03,"pre":[{"timestamp":1458221400,"date":"2016-03-17","index":4306,"close":8.1,"high":8.17,"low":7.86,"open":7.98,"volume":5784000},{"timestamp":1458307800,"date":"2016-03-18","index":4307,"close":8.05,"high":8.2,"low":8.03,"open":8.1,"volume":3369000},{"timestamp":1458567000,"date":"2016-03-21","index":4308,"close":8.04,"high":8.16,"low":7.96,"open":8.03,"volume":3551800},{"timestamp":1458653400,"date":"2016-03-22","index":4309,"close":7.94,"high":8,"low":7.9,"open":8,"volume":2736500},{"timestamp":1458739800,"date":"2016-03-23","index":4310,"close":7.69,"high":7.95,"low":7.64,"open":7.91,"volume":6080500},{"timestamp":1458826200,"date":"2016-03-24","index":4311,"close":7.59,"high":7.62,"low":7.43,"open":7.62,"volume":4550300},{"timestamp":1459171800,"date":"2016-03-28","index":4312,"close":7.61,"high":7.67,"low":7.48,"open":7.6,"volume":2897100},{"timestamp":1459258200,"date":"2016-03-29","index":4313,"close":7.87,"high":7.95,"low":7.5,"open":7.6,"volume":5344500},{"timestamp":1459344600,"date":"2016-03-30","index":4314,"close":8.01,"high":8.2,"low":7.94,"open":7.96,"volume":5780500},{"timestamp":1459431000,"date":"2016-03-31","index":4315,"close":8.09,"high":8.21,"low":8.02,"open":8.04,"volume":8186100},{"timestamp":1459517400,"date":"2016-04-01","index":4316,"close":7.48,"high":7.73,"low":7.36,"open":7.41,"volume":24356600}],"post":[{"timestamp":1459776600,"date":"2016-04-04","index":4317,"close":7.28,"high":7.42,"low":7.14,"open":7.38,"volume":13102900},{"timestamp":1459863000,"date":"2016-04-05","index":4318,"close":7.12,"high":7.26,"low":7.08,"open":7.16,"volume":6051600},{"timestamp":1459949400,"date":"2016-04-06","index":4319,"close":7.1,"high":7.18,"low":6.99,"open":7.14,"volume":7157600},{"timestamp":1460035800,"date":"2016-04-07","index":4320,"close":6.98,"high":7.12,"low":6.93,"open":7,"volume":4925000},{"timestamp":1460122200,"date":"2016-04-08","index":4321,"close":7.06,"high":7.14,"low":7,"open":7.07,"volume":4322700},{"timestamp":1460381400,"date":"2016-04-11","index":4322,"close":7.05,"high":7.2,"low":7.04,"open":7.13,"volume":4367600},{"timestamp":1460467800,"date":"2016-04-12","index":4323,"close":7.1,"high":7.15,"low":7.01,"open":7.05,"volume":4309100},{"timestamp":1460554200,"date":"2016-04-13","index":4324,"close":7.2,"high":7.23,"low":7.09,"open":7.14,"volume":4759600},{"timestamp":1460640600,"date":"2016-04-14","index":4325,"close":7.08,"high":7.22,"low":7.06,"open":7.17,"volume":3498800},{"timestamp":1460727000,"date":"2016-04-15","index":4326,"close":7.06,"high":7.15,"low":7.03,"open":7.11,"volume":4273100},{"timestamp":1460986200,"date":"2016-04-18","index":4327,"close":7.1,"high":7.14,"low":6.99,"open":7.05,"volume":4143100}]},{"date":"2015-12-18","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1449239400,"date":"2015-12-04","index":4236,"close":7.76,"high":7.82,"low":7.66,"open":7.71,"volume":3005500},{"timestamp":1449498600,"date":"2015-12-07","index":4237,"close":7.58,"high":7.78,"low":7.51,"open":7.72,"volume":4290300},{"timestamp":1449585000,"date":"2015-12-08","index":4238,"close":7.64,"high":7.7,"low":7.37,"open":7.46,"volume":6508500},{"timestamp":1449671400,"date":"2015-12-09","index":4239,"close":7.37,"high":7.67,"low":7.3,"open":7.62,"volume":4671100},{"timestamp":1449757800,"date":"2015-12-10","index":4240,"close":7.89,"high":8.2,"low":7.28,"open":7.3,"volume":16399200},{"timestamp":1449844200,"date":"2015-12-11","index":4241,"close":7.68,"high":8.05,"low":7.5,"open":7.92,"volume":11559900},{"timestamp":1450103400,"date":"2015-12-14","index":4242,"close":7.57,"high":7.7,"low":7.41,"open":7.69,"volume":9453300},{"timestamp":1450189800,"date":"2015-12-15","index":4243,"close":7.85,"high":7.97,"low":7.58,"open":7.63,"volume":6636000},{"timestamp":1450276200,"date":"2015-12-16","index":4244,"close":8.18,"high":8.22,"low":7.89,"open":7.94,"volume":8220800},{"timestamp":1450362600,"date":"2015-12-17","index":4245,"close":7.8,"high":8.33,"low":7.77,"open":8.14,"volume":11458000},{"timestamp":1450449000,"date":"2015-12-18","index":4246,"close":8.61,"high":9.09,"low":7.88,"open":8.19,"volume":45324000}],"post":[{"timestamp":1450708200,"date":"2015-12-21","index":4247,"close":8.72,"high":8.97,"low":8.46,"open":8.9,"volume":19941600},{"timestamp":1450794600,"date":"2015-12-22","index":4248,"close":8.96,"high":8.99,"low":8.63,"open":8.74,"volume":8683300},{"timestamp":1450881000,"date":"2015-12-23","index":4249,"close":9.13,"high":9.29,"low":8.99,"open":9.02,"volume":9919200},{"timestamp":1450967400,"date":"2015-12-24","index":4250,"close":9.1,"high":9.21,"low":9.05,"open":9.11,"volume":3828000},{"timestamp":1451313000,"date":"2015-12-28","index":4251,"close":9.42,"high":9.46,"low":9.06,"open":9.11,"volume":6832600},{"timestamp":1451399400,"date":"2015-12-29","index":4252,"close":9.35,"high":9.42,"low":9.14,"open":9.31,"volume":7795400},{"timestamp":1451485800,"date":"2015-12-30","index":4253,"close":9.35,"high":9.44,"low":9.26,"open":9.27,"volume":4416300},{"timestamp":1451572200,"date":"2015-12-31","index":4254,"close":9.28,"high":9.43,"low":9.25,"open":9.35,"volume":4742000},{"timestamp":1451917800,"date":"2016-01-04","index":4255,"close":9.14,"high":9.22,"low":8.9,"open":9.17,"volume":10952500},{"timestamp":1452004200,"date":"2016-01-05","index":4256,"close":8.86,"high":9.17,"low":8.83,"open":9.09,"volume":7446800},{"timestamp":1452090600,"date":"2016-01-06","index":4257,"close":8.74,"high":8.93,"low":8.65,"open":8.7,"volume":7696500}]},{"date":"2015-09-25","estimated":-0.09,"reported":-0.13,"pre":[{"timestamp":1441978200,"date":"2015-09-11","index":4177,"close":7.37,"high":7.42,"low":7.19,"open":7.36,"volume":11349000},{"timestamp":1442237400,"date":"2015-09-14","index":4178,"close":7.38,"high":7.43,"low":7.25,"open":7.36,"volume":3761000},{"timestamp":1442323800,"date":"2015-09-15","index":4179,"close":7.49,"high":7.55,"low":7.32,"open":7.37,"volume":4996900},{"timestamp":1442410200,"date":"2015-09-16","index":4180,"close":7.66,"high":7.68,"low":7.47,"open":7.49,"volume":5940200},{"timestamp":1442496600,"date":"2015-09-17","index":4181,"close":7.57,"high":7.73,"low":7.54,"open":7.63,"volume":6388600},{"timestamp":1442583000,"date":"2015-09-18","index":4182,"close":7.5,"high":7.63,"low":7.46,"open":7.53,"volume":4174800},{"timestamp":1442842200,"date":"2015-09-21","index":4183,"close":7.42,"high":7.58,"low":7.39,"open":7.53,"volume":3986200},{"timestamp":1442928600,"date":"2015-09-22","index":4184,"close":7.25,"high":7.37,"low":7.15,"open":7.31,"volume":5329900},{"timestamp":1443015000,"date":"2015-09-23","index":4185,"close":7.17,"high":7.34,"low":7.17,"open":7.28,"volume":4176500},{"timestamp":1443101400,"date":"2015-09-24","index":4186,"close":7.03,"high":7.17,"low":6.96,"open":7.13,"volume":5712900},{"timestamp":1443187800,"date":"2015-09-25","index":4187,"close":6.49,"high":7.1,"low":6.43,"open":6.83,"volume":26595100}],"post":[{"timestamp":1443447000,"date":"2015-09-28","index":4188,"close":6.3,"high":6.46,"low":6.14,"open":6.43,"volume":13962200},{"timestamp":1443533400,"date":"2015-09-29","index":4189,"close":6.02,"high":6.34,"low":5.96,"open":6.28,"volume":9456000},{"timestamp":1443619800,"date":"2015-09-30","index":4190,"close":6.13,"high":6.2,"low":5.99,"open":6.07,"volume":9307600},{"timestamp":1443706200,"date":"2015-10-01","index":4191,"close":6.08,"high":6.23,"low":6.03,"open":6.19,"volume":5984700},{"timestamp":1443792600,"date":"2015-10-02","index":4192,"close":6.34,"high":6.34,"low":6.04,"open":6.04,"volume":8312500},{"timestamp":1444051800,"date":"2015-10-05","index":4193,"close":6.61,"high":6.61,"low":6.4,"open":6.4,"volume":8682900},{"timestamp":1444138200,"date":"2015-10-06","index":4194,"close":6.79,"high":6.81,"low":6.61,"open":6.62,"volume":6464800},{"timestamp":1444224600,"date":"2015-10-07","index":4195,"close":7.16,"high":7.17,"low":6.81,"open":6.85,"volume":12438500},{"timestamp":1444311000,"date":"2015-10-08","index":4196,"close":7.29,"high":7.32,"low":7.12,"open":7.14,"volume":5793400},{"timestamp":1444397400,"date":"2015-10-09","index":4197,"close":7.42,"high":7.43,"low":7.23,"open":7.29,"volume":5498700},{"timestamp":1444656600,"date":"2015-10-12","index":4198,"close":7.16,"high":7.45,"low":7.14,"open":7.4,"volume":4887600}]},{"date":"2015-06-23","estimated":-0.03,"reported":-0.05,"pre":[{"timestamp":1433856600,"date":"2015-06-09","index":4111,"close":9.54,"high":9.62,"low":9.33,"open":9.45,"volume":4537700},{"timestamp":1433943000,"date":"2015-06-10","index":4112,"close":9.32,"high":9.63,"low":9.26,"open":9.58,"volume":9031300},{"timestamp":1434029400,"date":"2015-06-11","index":4113,"close":9.21,"high":9.52,"low":9.19,"open":9.38,"volume":6974300},{"timestamp":1434115800,"date":"2015-06-12","index":4114,"close":9.23,"high":9.35,"low":9.13,"open":9.27,"volume":6539700},{"timestamp":1434375000,"date":"2015-06-15","index":4115,"close":9.39,"high":9.43,"low":9.17,"open":9.2,"volume":3975000},{"timestamp":1434461400,"date":"2015-06-16","index":4116,"close":9.26,"high":9.46,"low":9.26,"open":9.35,"volume":3816300},{"timestamp":1434547800,"date":"2015-06-17","index":4117,"close":9.31,"high":9.36,"low":9.26,"open":9.28,"volume":2368500},{"timestamp":1434634200,"date":"2015-06-18","index":4118,"close":9.12,"high":9.35,"low":9.1,"open":9.29,"volume":7720800},{"timestamp":1434720600,"date":"2015-06-19","index":4119,"close":8.91,"high":9.17,"low":8.9,"open":9.06,"volume":9650200},{"timestamp":1434979800,"date":"2015-06-22","index":4120,"close":9.2,"high":9.22,"low":8.82,"open":8.87,"volume":13284800},{"timestamp":1435066200,"date":"2015-06-23","index":4121,"close":8.81,"high":9.21,"low":8.78,"open":9.08,"volume":44747400}],"post":[{"timestamp":1435152600,"date":"2015-06-24","index":4122,"close":8.83,"high":8.9,"low":8.67,"open":8.7,"volume":12663200},{"timestamp":1435239000,"date":"2015-06-25","index":4123,"close":8.63,"high":8.93,"low":8.56,"open":8.9,"volume":14233000},{"timestamp":1435325400,"date":"2015-06-26","index":4124,"close":8.57,"high":8.65,"low":8.51,"open":8.56,"volume":8212200},{"timestamp":1435584600,"date":"2015-06-29","index":4125,"close":8.29,"high":8.53,"low":8.28,"open":8.42,"volume":12754200},{"timestamp":1435671000,"date":"2015-06-30","index":4126,"close":8.18,"high":8.32,"low":8.04,"open":8.32,"volume":14520500},{"timestamp":1435757400,"date":"2015-07-01","index":4127,"close":8.02,"high":8.28,"low":7.94,"open":8.26,"volume":9074400},{"timestamp":1435843800,"date":"2015-07-02","index":4128,"close":7.96,"high":8.06,"low":7.84,"open":8.05,"volume":12031100},{"timestamp":1436189400,"date":"2015-07-06","index":4129,"close":7.97,"high":8.05,"low":7.85,"open":7.91,"volume":9782700},{"timestamp":1436275800,"date":"2015-07-07","index":4130,"close":7.99,"high":8.01,"low":7.68,"open":7.96,"volume":10121400},{"timestamp":1436362200,"date":"2015-07-08","index":4131,"close":7.69,"high":7.96,"low":7.63,"open":7.92,"volume":12183400},{"timestamp":1436448600,"date":"2015-07-09","index":4132,"close":7.77,"high":7.98,"low":7.76,"open":7.8,"volume":10363100}]},{"date":"2015-03-27","estimated":-0.04,"reported":0.04,"pre":[{"timestamp":1426253400,"date":"2015-03-13","index":4051,"close":9.81,"high":9.91,"low":9.67,"open":9.9,"volume":6880000},{"timestamp":1426512600,"date":"2015-03-16","index":4052,"close":9.72,"high":9.89,"low":9.63,"open":9.7,"volume":13938700},{"timestamp":1426599000,"date":"2015-03-17","index":4053,"close":9.72,"high":9.78,"low":9.64,"open":9.69,"volume":4794700},{"timestamp":1426685400,"date":"2015-03-18","index":4054,"close":9.77,"high":9.84,"low":9.6,"open":9.68,"volume":5946000},{"timestamp":1426771800,"date":"2015-03-19","index":4055,"close":9.7,"high":9.79,"low":9.65,"open":9.66,"volume":4125200},{"timestamp":1426858200,"date":"2015-03-20","index":4056,"close":9.51,"high":9.78,"low":9.5,"open":9.72,"volume":7976500},{"timestamp":1427117400,"date":"2015-03-23","index":4057,"close":9.52,"high":9.58,"low":9.41,"open":9.5,"volume":7697500},{"timestamp":1427203800,"date":"2015-03-24","index":4058,"close":9.52,"high":9.61,"low":9.45,"open":9.52,"volume":7066600},{"timestamp":1427290200,"date":"2015-03-25","index":4059,"close":9.28,"high":9.56,"low":9.28,"open":9.52,"volume":7753400},{"timestamp":1427376600,"date":"2015-03-26","index":4060,"close":9.3,"high":9.47,"low":9.02,"open":9.26,"volume":18740600},{"timestamp":1427463000,"date":"2015-03-27","index":4061,"close":9.46,"high":9.77,"low":9.41,"open":9.74,"volume":28291200}],"post":[{"timestamp":1427722200,"date":"2015-03-30","index":4062,"close":8.8,"high":9.45,"low":8.75,"open":9.41,"volume":32856100},{"timestamp":1427808600,"date":"2015-03-31","index":4063,"close":8.93,"high":9,"low":8.59,"open":8.71,"volume":17866200},{"timestamp":1427895000,"date":"2015-04-01","index":4064,"close":8.9,"high":9.1,"low":8.87,"open":8.94,"volume":10977000},{"timestamp":1427981400,"date":"2015-04-02","index":4065,"close":9.04,"high":9.05,"low":8.85,"open":8.85,"volume":5431100},{"timestamp":1428327000,"date":"2015-04-06","index":4066,"close":9.34,"high":9.44,"low":9.02,"open":9.02,"volume":7956700},{"timestamp":1428413400,"date":"2015-04-07","index":4067,"close":9.32,"high":9.48,"low":9.31,"open":9.36,"volume":4810800},{"timestamp":1428499800,"date":"2015-04-08","index":4068,"close":9.3,"high":9.39,"low":9.18,"open":9.34,"volume":4863400},{"timestamp":1428586200,"date":"2015-04-09","index":4069,"close":9.53,"high":9.58,"low":9.23,"open":9.27,"volume":6805000},{"timestamp":1428672600,"date":"2015-04-10","index":4070,"close":9.54,"high":9.61,"low":9.45,"open":9.48,"volume":6185400},{"timestamp":1428931800,"date":"2015-04-13","index":4071,"close":9.61,"high":9.65,"low":9.52,"open":9.52,"volume":3788400},{"timestamp":1429018200,"date":"2015-04-14","index":4072,"close":9.74,"high":9.8,"low":9.52,"open":9.67,"volume":4874100}]},{"date":"2014-12-19","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1417789800,"date":"2014-12-05","index":3985,"close":10.68,"high":10.75,"low":10.42,"open":10.48,"volume":6681100},{"timestamp":1418049000,"date":"2014-12-08","index":3986,"close":10.54,"high":11.07,"low":10.5,"open":10.84,"volume":11864100},{"timestamp":1418135400,"date":"2014-12-09","index":3987,"close":10.47,"high":10.59,"low":10.15,"open":10.35,"volume":12943200},{"timestamp":1418221800,"date":"2014-12-10","index":3988,"close":10.09,"high":10.42,"low":10.05,"open":10.39,"volume":9442200},{"timestamp":1418308200,"date":"2014-12-11","index":3989,"close":10.16,"high":10.29,"low":10.07,"open":10.16,"volume":6835000},{"timestamp":1418394600,"date":"2014-12-12","index":3990,"close":9.84,"high":10.23,"low":9.82,"open":10.09,"volume":10648500},{"timestamp":1418653800,"date":"2014-12-15","index":3991,"close":9.43,"high":10.01,"low":9.4,"open":9.91,"volume":15983000},{"timestamp":1418740200,"date":"2014-12-16","index":3992,"close":9.51,"high":9.68,"low":9.21,"open":9.43,"volume":12586200},{"timestamp":1418826600,"date":"2014-12-17","index":3993,"close":9.98,"high":10.08,"low":9.56,"open":9.68,"volume":12265900},{"timestamp":1418913000,"date":"2014-12-18","index":3994,"close":10.07,"high":10.27,"low":9.94,"open":10.12,"volume":14299400},{"timestamp":1418999400,"date":"2014-12-19","index":3995,"close":9.99,"high":10.06,"low":9.1,"open":9.19,"volume":50668100}],"post":[{"timestamp":1419258600,"date":"2014-12-22","index":3996,"close":10.68,"high":10.85,"low":10.06,"open":10.1,"volume":23719400},{"timestamp":1419345000,"date":"2014-12-23","index":3997,"close":10.8,"high":10.89,"low":10.53,"open":10.81,"volume":11030200},{"timestamp":1419431400,"date":"2014-12-24","index":3998,"close":10.67,"high":10.93,"low":10.6,"open":10.81,"volume":4347500},{"timestamp":1419604200,"date":"2014-12-26","index":3999,"close":10.91,"high":11.04,"low":10.67,"open":10.78,"volume":7796000},{"timestamp":1419863400,"date":"2014-12-29","index":4000,"close":10.9,"high":11.03,"low":10.75,"open":10.77,"volume":7809100},{"timestamp":1419949800,"date":"2014-12-30","index":4001,"close":11.01,"high":11.07,"low":10.85,"open":10.9,"volume":8386200},{"timestamp":1420036200,"date":"2014-12-31","index":4002,"close":10.98,"high":11.09,"low":10.87,"open":11.01,"volume":7222000},{"timestamp":1420209000,"date":"2015-01-02","index":4003,"close":10.82,"high":11.11,"low":10.79,"open":11.01,"volume":9733200},{"timestamp":1420468200,"date":"2015-01-05","index":4004,"close":10.76,"high":10.77,"low":10.37,"open":10.6,"volume":12318100},{"timestamp":1420554600,"date":"2015-01-06","index":4005,"close":10.62,"high":10.85,"low":10.44,"open":10.8,"volume":10176400},{"timestamp":1420641000,"date":"2015-01-07","index":4006,"close":10.67,"high":10.8,"low":10.48,"open":10.65,"volume":10277400}]},{"date":"2014-09-26","estimated":-0.16,"reported":-0.02,"pre":[{"timestamp":1410528600,"date":"2014-09-12","index":3926,"close":10.79,"high":10.82,"low":10.61,"open":10.72,"volume":9200500},{"timestamp":1410787800,"date":"2014-09-15","index":3927,"close":11.02,"high":11.17,"low":10.77,"open":10.82,"volume":14517000},{"timestamp":1410874200,"date":"2014-09-16","index":3928,"close":11.06,"high":11.11,"low":10.8,"open":11.04,"volume":10797400},{"timestamp":1410960600,"date":"2014-09-17","index":3929,"close":11.01,"high":11.14,"low":10.99,"open":11.06,"volume":6790900},{"timestamp":1411047000,"date":"2014-09-18","index":3930,"close":10.75,"high":11.15,"low":10.7,"open":11.13,"volume":9840200},{"timestamp":1411133400,"date":"2014-09-19","index":3931,"close":10.89,"high":11.05,"low":10.76,"open":10.83,"volume":13121000},{"timestamp":1411392600,"date":"2014-09-22","index":3932,"close":10.93,"high":11.06,"low":10.81,"open":10.89,"volume":12899700},{"timestamp":1411479000,"date":"2014-09-23","index":3933,"close":10.56,"high":10.87,"low":10.4,"open":10.83,"volume":21269900},{"timestamp":1411565400,"date":"2014-09-24","index":3934,"close":10.51,"high":10.99,"low":10.41,"open":10.64,"volume":27996300},{"timestamp":1411651800,"date":"2014-09-25","index":3935,"close":9.8,"high":10.58,"low":9.78,"open":10.52,"volume":30461800},{"timestamp":1411738200,"date":"2014-09-26","index":3936,"close":10.26,"high":10.65,"low":9.66,"open":9.69,"volume":65292900}],"post":[{"timestamp":1411997400,"date":"2014-09-29","index":3937,"close":10.23,"high":10.34,"low":10.03,"open":10.1,"volume":12385600},{"timestamp":1412083800,"date":"2014-09-30","index":3938,"close":9.94,"high":10.31,"low":9.85,"open":10.22,"volume":15904500},{"timestamp":1412170200,"date":"2014-10-01","index":3939,"close":9.95,"high":10.2,"low":9.86,"open":9.96,"volume":16453100},{"timestamp":1412256600,"date":"2014-10-02","index":3940,"close":9.47,"high":9.95,"low":9.3,"open":9.91,"volume":23080300},{"timestamp":1412343000,"date":"2014-10-03","index":3941,"close":9.49,"high":9.67,"low":9.41,"open":9.6,"volume":10143000},{"timestamp":1412602200,"date":"2014-10-06","index":3942,"close":9.53,"high":9.68,"low":9.37,"open":9.6,"volume":10733600},{"timestamp":1412688600,"date":"2014-10-07","index":3943,"close":9.23,"high":9.52,"low":9.22,"open":9.42,"volume":10103800},{"timestamp":1412775000,"date":"2014-10-08","index":3944,"close":9.22,"high":9.28,"low":8.79,"open":9.23,"volume":15581000},{"timestamp":1412861400,"date":"2014-10-09","index":3945,"close":9.1,"high":9.23,"low":8.98,"open":9.18,"volume":13182500},{"timestamp":1412947800,"date":"2014-10-10","index":3946,"close":9.12,"high":9.28,"low":8.93,"open":9.02,"volume":12189300},{"timestamp":1413207000,"date":"2014-10-13","index":3947,"close":9.06,"high":9.3,"low":9.01,"open":9.13,"volume":8101600}]},{"date":"2014-06-19","estimated":-0.26,"reported":-0.11,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":3857,"close":7.69,"high":7.81,"low":7.59,"open":7.72,"volume":7513400},{"timestamp":1402061400,"date":"2014-06-06","index":3858,"close":7.66,"high":7.81,"low":7.66,"open":7.79,"volume":6359500},{"timestamp":1402320600,"date":"2014-06-09","index":3859,"close":7.9,"high":7.98,"low":7.66,"open":7.68,"volume":9742000},{"timestamp":1402407000,"date":"2014-06-10","index":3860,"close":7.86,"high":7.97,"low":7.83,"open":7.95,"volume":5660100},{"timestamp":1402493400,"date":"2014-06-11","index":3861,"close":7.78,"high":7.88,"low":7.77,"open":7.82,"volume":4729400},{"timestamp":1402579800,"date":"2014-06-12","index":3862,"close":8.12,"high":8.12,"low":7.77,"open":7.85,"volume":11932400},{"timestamp":1402666200,"date":"2014-06-13","index":3863,"close":7.89,"high":8.23,"low":7.83,"open":8.09,"volume":11778400},{"timestamp":1402925400,"date":"2014-06-16","index":3864,"close":7.93,"high":7.94,"low":7.8,"open":7.88,"volume":5115300},{"timestamp":1403011800,"date":"2014-06-17","index":3865,"close":8.05,"high":8.08,"low":7.84,"open":7.95,"volume":6951800},{"timestamp":1403098200,"date":"2014-06-18","index":3866,"close":8.29,"high":8.46,"low":8.17,"open":8.3,"volume":25685400},{"timestamp":1403184600,"date":"2014-06-19","index":3867,"close":9.09,"high":9.52,"low":9.01,"open":9.27,"volume":72615400}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":3868,"close":9.81,"high":9.89,"low":8.98,"open":9.2,"volume":67104500},{"timestamp":1403530200,"date":"2014-06-23","index":3869,"close":10.12,"high":10.14,"low":9.86,"open":9.93,"volume":37528000},{"timestamp":1403616600,"date":"2014-06-24","index":3870,"close":9.84,"high":10.12,"low":9.8,"open":10.09,"volume":23982700},{"timestamp":1403703000,"date":"2014-06-25","index":3871,"close":9.98,"high":10.1,"low":9.66,"open":9.72,"volume":19043600},{"timestamp":1403789400,"date":"2014-06-26","index":3872,"close":9.92,"high":10.05,"low":9.8,"open":10.01,"volume":12351200},{"timestamp":1403875800,"date":"2014-06-27","index":3873,"close":9.78,"high":9.9,"low":9.74,"open":9.84,"volume":14028000},{"timestamp":1404135000,"date":"2014-06-30","index":3874,"close":10.24,"high":10.26,"low":9.78,"open":9.82,"volume":24742700},{"timestamp":1404221400,"date":"2014-07-01","index":3875,"close":10.52,"high":10.77,"low":10.3,"open":10.34,"volume":23705100},{"timestamp":1404307800,"date":"2014-07-02","index":3876,"close":10.66,"high":10.88,"low":10.61,"open":10.7,"volume":15452100},{"timestamp":1404394200,"date":"2014-07-03","index":3877,"close":10.61,"high":10.7,"low":10.58,"open":10.59,"volume":6017200},{"timestamp":1404739800,"date":"2014-07-07","index":3878,"close":11.21,"high":11.34,"low":10.57,"open":10.62,"volume":38105200}]},{"date":"2014-03-28","estimated":-0.55,"reported":-0.08,"pre":[{"timestamp":1394803800,"date":"2014-03-14","index":3800,"close":9.31,"high":9.32,"low":9,"open":9.05,"volume":19268600},{"timestamp":1395063000,"date":"2014-03-17","index":3801,"close":9.17,"high":9.42,"low":9.05,"open":9.36,"volume":12948700},{"timestamp":1395149400,"date":"2014-03-18","index":3802,"close":9.2,"high":9.28,"low":9.11,"open":9.12,"volume":6487900},{"timestamp":1395235800,"date":"2014-03-19","index":3803,"close":9.55,"high":9.64,"low":9.22,"open":9.28,"volume":17137400},{"timestamp":1395322200,"date":"2014-03-20","index":3804,"close":9.42,"high":9.71,"low":9.36,"open":9.5,"volume":15810500},{"timestamp":1395408600,"date":"2014-03-21","index":3805,"close":9.18,"high":9.67,"low":9.13,"open":9.66,"volume":17042800},{"timestamp":1395667800,"date":"2014-03-24","index":3806,"close":9.38,"high":9.4,"low":9.12,"open":9.15,"volume":15814300},{"timestamp":1395754200,"date":"2014-03-25","index":3807,"close":9.36,"high":9.61,"low":9.23,"open":9.42,"volume":13856700},{"timestamp":1395840600,"date":"2014-03-26","index":3808,"close":9.16,"high":9.43,"low":9.14,"open":9.36,"volume":19747500},{"timestamp":1395927000,"date":"2014-03-27","index":3809,"close":9.05,"high":9.21,"low":8.77,"open":9.14,"volume":36352100},{"timestamp":1396013400,"date":"2014-03-28","index":3810,"close":8.41,"high":9.64,"low":8.21,"open":9.2,"volume":74726600}],"post":[{"timestamp":1396272600,"date":"2014-03-31","index":3811,"close":8.08,"high":8.35,"low":7.87,"open":8.3,"volume":41331900},{"timestamp":1396359000,"date":"2014-04-01","index":3812,"close":8.1,"high":8.21,"low":7.89,"open":8.16,"volume":19894000},{"timestamp":1396445400,"date":"2014-04-02","index":3813,"close":8.21,"high":8.28,"low":8.05,"open":8.05,"volume":12966000},{"timestamp":1396531800,"date":"2014-04-03","index":3814,"close":8.22,"high":8.44,"low":8.1,"open":8.26,"volume":13197400},{"timestamp":1396618200,"date":"2014-04-04","index":3815,"close":8,"high":8.29,"low":7.99,"open":8.25,"volume":12904900},{"timestamp":1396877400,"date":"2014-04-07","index":3816,"close":7.86,"high":8.1,"low":7.75,"open":7.99,"volume":14462600},{"timestamp":1396963800,"date":"2014-04-08","index":3817,"close":7.96,"high":8.16,"low":7.89,"open":7.91,"volume":14589600},{"timestamp":1397050200,"date":"2014-04-09","index":3818,"close":7.96,"high":8.1,"low":7.9,"open":8.04,"volume":8827600},{"timestamp":1397136600,"date":"2014-04-10","index":3819,"close":7.67,"high":8.02,"low":7.63,"open":8,"volume":16034000},{"timestamp":1397223000,"date":"2014-04-11","index":3820,"close":7.28,"high":7.68,"low":7.23,"open":7.58,"volume":17199200},{"timestamp":1397482200,"date":"2014-04-14","index":3821,"close":7.14,"high":7.4,"low":7.01,"open":7.4,"volume":17798800}]},{"date":"2013-12-20","estimated":-0.44,"reported":-0.67,"pre":[{"timestamp":1386340200,"date":"2013-12-06","index":3734,"close":5.88,"high":5.96,"low":5.8,"open":5.92,"volume":11285800},{"timestamp":1386599400,"date":"2013-12-09","index":3735,"close":5.75,"high":5.9,"low":5.68,"open":5.84,"volume":13220800},{"timestamp":1386685800,"date":"2013-12-10","index":3736,"close":5.97,"high":6.05,"low":5.44,"open":5.67,"volume":40104600},{"timestamp":1386772200,"date":"2013-12-11","index":3737,"close":5.97,"high":6.15,"low":5.72,"open":5.95,"volume":30388100},{"timestamp":1386858600,"date":"2013-12-12","index":3738,"close":5.91,"high":6.02,"low":5.81,"open":5.91,"volume":12069200},{"timestamp":1386945000,"date":"2013-12-13","index":3739,"close":6.08,"high":6.14,"low":5.89,"open":5.89,"volume":16504600},{"timestamp":1387204200,"date":"2013-12-16","index":3740,"close":6.2,"high":6.29,"low":6.13,"open":6.16,"volume":16855100},{"timestamp":1387290600,"date":"2013-12-17","index":3741,"close":6.11,"high":6.24,"low":6.04,"open":6.23,"volume":11965400},{"timestamp":1387377000,"date":"2013-12-18","index":3742,"close":6.06,"high":6.15,"low":6.01,"open":6.06,"volume":9356200},{"timestamp":1387463400,"date":"2013-12-19","index":3743,"close":6.25,"high":6.26,"low":6.05,"open":6.08,"volume":14916600},{"timestamp":1387549800,"date":"2013-12-20","index":3744,"close":7.22,"high":7.34,"low":6.08,"open":6.34,"volume":139165300}],"post":[{"timestamp":1387809000,"date":"2013-12-23","index":3745,"close":7.47,"high":7.75,"low":7.03,"open":7.22,"volume":58790400},{"timestamp":1387895400,"date":"2013-12-24","index":3746,"close":7.73,"high":7.8,"low":7.47,"open":7.5,"volume":19297400},{"timestamp":1388068200,"date":"2013-12-26","index":3747,"close":7.06,"high":7.69,"low":6.98,"open":7.5,"volume":34797700},{"timestamp":1388154600,"date":"2013-12-27","index":3748,"close":7.3,"high":7.43,"low":6.98,"open":6.99,"volume":30991300},{"timestamp":1388413800,"date":"2013-12-30","index":3749,"close":7.26,"high":7.45,"low":7.25,"open":7.38,"volume":16699100},{"timestamp":1388500200,"date":"2013-12-31","index":3750,"close":7.44,"high":7.45,"low":7.25,"open":7.3,"volume":13113400},{"timestamp":1388673000,"date":"2014-01-02","index":3751,"close":7.65,"high":7.77,"low":7.33,"open":7.45,"volume":25840900},{"timestamp":1388759400,"date":"2014-01-03","index":3752,"close":7.61,"high":7.77,"low":7.43,"open":7.71,"volume":21647100},{"timestamp":1389018600,"date":"2014-01-06","index":3753,"close":8.01,"high":8.03,"low":7.61,"open":7.61,"volume":37202800},{"timestamp":1389105000,"date":"2014-01-07","index":3754,"close":8.5,"high":8.58,"low":8.1,"open":8.1,"volume":71568800},{"timestamp":1389191400,"date":"2014-01-08","index":3755,"close":8.54,"high":9.12,"low":8.36,"open":8.84,"volume":52052800}]},{"date":"2013-09-27","estimated":-0.49,"reported":-0.47,"pre":[{"timestamp":1379079000,"date":"2013-09-13","index":3675,"close":10.28,"high":10.48,"low":10.24,"open":10.45,"volume":17378600},{"timestamp":1379338200,"date":"2013-09-16","index":3676,"close":10.31,"high":10.44,"low":10.2,"open":10.33,"volume":13960900},{"timestamp":1379424600,"date":"2013-09-17","index":3677,"close":10.55,"high":10.78,"low":10.31,"open":10.31,"volume":19715000},{"timestamp":1379511000,"date":"2013-09-18","index":3678,"close":10.4,"high":10.79,"low":10.24,"open":10.69,"volume":21034600},{"timestamp":1379597400,"date":"2013-09-19","index":3679,"close":10.52,"high":10.68,"low":10.23,"open":10.48,"volume":26923300},{"timestamp":1379683800,"date":"2013-09-20","index":3680,"close":8.73,"high":10.51,"low":8.01,"open":10.5,"volume":72359800},{"timestamp":1379943000,"date":"2013-09-23","index":3681,"close":8.82,"high":9.2,"low":8.19,"open":8.26,"volume":110684800},{"timestamp":1380029400,"date":"2013-09-24","index":3682,"close":8.53,"high":8.82,"low":8.51,"open":8.75,"volume":43990500},{"timestamp":1380115800,"date":"2013-09-25","index":3683,"close":8.01,"high":8.42,"low":8,"open":8.42,"volume":45717700},{"timestamp":1380202200,"date":"2013-09-26","index":3684,"close":7.95,"high":8.24,"low":7.75,"open":8,"volume":39272800},{"timestamp":1380288600,"date":"2013-09-27","index":3685,"close":8.03,"high":8.15,"low":7.99,"open":8.03,"volume":24621000}],"post":[{"timestamp":1380547800,"date":"2013-09-30","index":3686,"close":7.95,"high":8.09,"low":7.85,"open":7.92,"volume":15946600},{"timestamp":1380634200,"date":"2013-10-01","index":3687,"close":7.92,"high":7.98,"low":7.85,"open":7.86,"volume":14380400},{"timestamp":1380720600,"date":"2013-10-02","index":3688,"close":7.96,"high":8.14,"low":7.51,"open":7.78,"volume":54863400},{"timestamp":1380807000,"date":"2013-10-03","index":3689,"close":7.73,"high":7.99,"low":7.67,"open":7.96,"volume":23830700},{"timestamp":1380893400,"date":"2013-10-04","index":3690,"close":7.69,"high":7.77,"low":7.6,"open":7.72,"volume":15388600},{"timestamp":1381152600,"date":"2013-10-07","index":3691,"close":7.97,"high":8.07,"low":7.87,"open":7.97,"volume":23088100},{"timestamp":1381239000,"date":"2013-10-08","index":3692,"close":7.98,"high":8.09,"low":7.89,"open":8,"volume":15595800},{"timestamp":1381325400,"date":"2013-10-09","index":3693,"close":8.11,"high":8.16,"low":7.85,"open":7.97,"volume":16902400},{"timestamp":1381411800,"date":"2013-10-10","index":3694,"close":8.2,"high":8.28,"low":7.91,"open":8,"volume":23693600},{"timestamp":1381498200,"date":"2013-10-11","index":3695,"close":8.07,"high":8.3,"low":8.04,"open":8.25,"volume":13406300},{"timestamp":1381757400,"date":"2013-10-14","index":3696,"close":8.14,"high":8.17,"low":7.97,"open":8,"volume":5417100}]},{"date":"2013-06-28","estimated":0.06,"reported":-0.13,"pre":[{"timestamp":1371216600,"date":"2013-06-14","index":3612,"close":14.44,"high":14.93,"low":14.35,"open":14.64,"volume":24987700},{"timestamp":1371475800,"date":"2013-06-17","index":3613,"close":14.3,"high":14.65,"low":14.18,"open":14.6,"volume":12316700},{"timestamp":1371562200,"date":"2013-06-18","index":3614,"close":14.84,"high":15,"low":14.26,"open":14.32,"volume":31795000},{"timestamp":1371648600,"date":"2013-06-19","index":3615,"close":14.18,"high":14.61,"low":13.95,"open":14.44,"volume":34716900},{"timestamp":1371735000,"date":"2013-06-20","index":3616,"close":13.98,"high":14.18,"low":13.82,"open":13.92,"volume":16806700},{"timestamp":1371821400,"date":"2013-06-21","index":3617,"close":13.78,"high":14.05,"low":13.68,"open":13.97,"volume":14323900},{"timestamp":1372080600,"date":"2013-06-24","index":3618,"close":14.1,"high":14.29,"low":13.5,"open":13.5,"volume":19076300},{"timestamp":1372167000,"date":"2013-06-25","index":3619,"close":14.56,"high":14.62,"low":14.22,"open":14.39,"volume":17641400},{"timestamp":1372253400,"date":"2013-06-26","index":3620,"close":14.91,"high":15,"low":14.7,"open":14.7,"volume":23230800},{"timestamp":1372339800,"date":"2013-06-27","index":3621,"close":14.48,"high":15.09,"low":14.28,"open":15.04,"volume":37407900},{"timestamp":1372426200,"date":"2013-06-28","index":3622,"close":10.46,"high":10.98,"low":10.25,"open":10.71,"volume":136025600}],"post":[{"timestamp":1372685400,"date":"2013-07-01","index":3623,"close":10.29,"high":10.62,"low":9.96,"open":10.03,"volume":41076400},{"timestamp":1372771800,"date":"2013-07-02","index":3624,"close":9.7,"high":10.27,"low":9.63,"open":10.2,"volume":44561500},{"timestamp":1372858200,"date":"2013-07-03","index":3625,"close":9.65,"high":9.74,"low":9.42,"open":9.51,"volume":22608200},{"timestamp":1373031000,"date":"2013-07-05","index":3626,"close":9.55,"high":9.88,"low":9.5,"open":9.65,"volume":19190100},{"timestamp":1373290200,"date":"2013-07-08","index":3627,"close":9.55,"high":9.67,"low":9.48,"open":9.61,"volume":16762300},{"timestamp":1373376600,"date":"2013-07-09","index":3628,"close":9.64,"high":9.93,"low":9.55,"open":9.61,"volume":29795600},{"timestamp":1373463000,"date":"2013-07-10","index":3629,"close":9.28,"high":9.74,"low":9.1,"open":9.74,"volume":31079300},{"timestamp":1373549400,"date":"2013-07-11","index":3630,"close":9.33,"high":9.35,"low":9.16,"open":9.28,"volume":17583600},{"timestamp":1373635800,"date":"2013-07-12","index":3631,"close":9.24,"high":9.33,"low":9.2,"open":9.29,"volume":12874700},{"timestamp":1373895000,"date":"2013-07-15","index":3632,"close":9.37,"high":9.55,"low":9.18,"open":9.2,"volume":17644700},{"timestamp":1373981400,"date":"2013-07-16","index":3633,"close":9.13,"high":9.37,"low":9.1,"open":9.36,"volume":18645600}]},{"date":"2013-03-28","estimated":-0.29,"reported":0.22,"pre":[{"timestamp":1363267800,"date":"2013-03-14","index":3548,"close":15.06,"high":16.01,"low":15.04,"open":15.82,"volume":96029000},{"timestamp":1363354200,"date":"2013-03-15","index":3549,"close":14.98,"high":15.27,"low":14.8,"open":15.14,"volume":39219000},{"timestamp":1363613400,"date":"2013-03-18","index":3550,"close":15.02,"high":15.59,"low":14.65,"open":14.79,"volume":51108500},{"timestamp":1363699800,"date":"2013-03-19","index":3551,"close":15.03,"high":15.3,"low":14.86,"open":15.12,"volume":27680400},{"timestamp":1363786200,"date":"2013-03-20","index":3552,"close":16,"high":16.44,"low":15.67,"open":15.95,"volume":84106500},{"timestamp":1363872600,"date":"2013-03-21","index":3553,"close":16.16,"high":16.48,"low":15.95,"open":15.97,"volume":46990300},{"timestamp":1363959000,"date":"2013-03-22","index":3554,"close":14.91,"high":16.82,"low":14.64,"open":16.43,"volume":123949500},{"timestamp":1364218200,"date":"2013-03-25","index":3555,"close":14.23,"high":14.62,"low":13.64,"open":13.97,"volume":78015800},{"timestamp":1364304600,"date":"2013-03-26","index":3556,"close":14.46,"high":14.73,"low":14.25,"open":14.57,"volume":36076800},{"timestamp":1364391000,"date":"2013-03-27","index":3557,"close":14.57,"high":14.92,"low":14.3,"open":14.57,"volume":50966700},{"timestamp":1364477400,"date":"2013-03-28","index":3558,"close":14.45,"high":15.55,"low":14.14,"open":15.18,"volume":107118000}],"post":[{"timestamp":1364823000,"date":"2013-04-01","index":3559,"close":15.11,"high":15.36,"low":14.29,"open":14.66,"volume":57405400},{"timestamp":1364909400,"date":"2013-04-02","index":3560,"close":15.14,"high":15.47,"low":15.04,"open":15.2,"volume":31329600},{"timestamp":1364995800,"date":"2013-04-03","index":3561,"close":15.03,"high":15.25,"low":14.61,"open":15,"volume":39206200},{"timestamp":1365082200,"date":"2013-04-04","index":3562,"close":14.99,"high":15.31,"low":14.92,"open":15.09,"volume":27401500},{"timestamp":1365168600,"date":"2013-04-05","index":3563,"close":14.7,"high":14.94,"low":14.56,"open":14.76,"volume":20961200},{"timestamp":1365427800,"date":"2013-04-08","index":3564,"close":14.67,"high":15.06,"low":14.61,"open":14.89,"volume":27616900},{"timestamp":1365514200,"date":"2013-04-09","index":3565,"close":14.85,"high":14.92,"low":14.61,"open":14.74,"volume":19527700},{"timestamp":1365600600,"date":"2013-04-10","index":3566,"close":14.69,"high":14.99,"low":14.47,"open":14.86,"volume":36632400},{"timestamp":1365687000,"date":"2013-04-11","index":3567,"close":13.55,"high":14.2,"low":13.28,"open":14.16,"volume":79542900},{"timestamp":1365773400,"date":"2013-04-12","index":3568,"close":13.64,"high":14.04,"low":13.38,"open":13.67,"volume":34977000},{"timestamp":1366032600,"date":"2013-04-15","index":3569,"close":13.71,"high":13.85,"low":13.42,"open":13.45,"volume":21250400}]},{"date":"2012-12-20","estimated":-0.35,"reported":-0.22,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":3482,"close":11.89,"high":12.18,"low":11.62,"open":12.01,"volume":33156700},{"timestamp":1354890600,"date":"2012-12-07","index":3483,"close":12.01,"high":12.13,"low":11.75,"open":11.85,"volume":24527000},{"timestamp":1355149800,"date":"2012-12-10","index":3484,"close":11.88,"high":12.12,"low":11.66,"open":11.98,"volume":24329200},{"timestamp":1355236200,"date":"2012-12-11","index":3485,"close":12.6,"high":12.67,"low":11.88,"open":11.96,"volume":43231600},{"timestamp":1355322600,"date":"2012-12-12","index":3486,"close":13.31,"high":13.34,"low":12.36,"open":12.61,"volume":63731100},{"timestamp":1355409000,"date":"2012-12-13","index":3487,"close":13.86,"high":14.16,"low":13.42,"open":13.45,"volume":82171300},{"timestamp":1355495400,"date":"2012-12-14","index":3488,"close":14.04,"high":14.21,"low":13.53,"open":13.86,"volume":53970900},{"timestamp":1355754600,"date":"2012-12-17","index":3489,"close":13.93,"high":14.2,"low":13.66,"open":14.15,"volume":44063800},{"timestamp":1355841000,"date":"2012-12-18","index":3490,"close":13.72,"high":13.88,"low":13.28,"open":13.75,"volume":39727800},{"timestamp":1355927400,"date":"2012-12-19","index":3491,"close":13.63,"high":13.89,"low":13.52,"open":13.55,"volume":26795900},{"timestamp":1356013800,"date":"2012-12-20","index":3492,"close":14.12,"high":14.13,"low":13.53,"open":13.64,"volume":49596800}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":3493,"close":10.91,"high":12.39,"low":10.91,"open":11.84,"volume":149196000},{"timestamp":1356359400,"date":"2012-12-24","index":3494,"close":10.61,"high":10.98,"low":10.59,"open":10.72,"volume":28912100},{"timestamp":1356532200,"date":"2012-12-26","index":3495,"close":11.83,"high":12.03,"low":10.66,"open":10.79,"volume":70807700},{"timestamp":1356618600,"date":"2012-12-27","index":3496,"close":11.76,"high":12.16,"low":11.5,"open":12.06,"volume":51026900},{"timestamp":1356705000,"date":"2012-12-28","index":3497,"close":11.79,"high":12.1,"low":11.57,"open":11.7,"volume":28917100},{"timestamp":1356964200,"date":"2012-12-31","index":3498,"close":11.87,"high":11.97,"low":11.67,"open":11.83,"volume":25606900},{"timestamp":1357137000,"date":"2013-01-02","index":3499,"close":11.72,"high":12.37,"low":11.64,"open":12.32,"volume":29400600},{"timestamp":1357223400,"date":"2013-01-03","index":3500,"close":11.47,"high":11.84,"low":11.4,"open":11.8,"volume":25866100},{"timestamp":1357309800,"date":"2013-01-04","index":3501,"close":11.95,"high":12.03,"low":11.44,"open":11.64,"volume":30667000},{"timestamp":1357569000,"date":"2013-01-07","index":3502,"close":11.95,"high":12.14,"low":11.72,"open":12.08,"volume":21292900},{"timestamp":1357655400,"date":"2013-01-08","index":3503,"close":11.91,"high":12.24,"low":11.74,"open":11.99,"volume":33655500}]},{"date":"2012-09-27","estimated":-0.46,"reported":-0.27,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":3425,"close":7.43,"high":7.59,"low":7.3,"open":7.38,"volume":14791300},{"timestamp":1347629400,"date":"2012-09-14","index":3426,"close":7.56,"high":7.86,"low":7.43,"open":7.44,"volume":21556300},{"timestamp":1347888600,"date":"2012-09-17","index":3427,"close":7.25,"high":7.46,"low":7.18,"open":7.39,"volume":14519100},{"timestamp":1347975000,"date":"2012-09-18","index":3428,"close":7.42,"high":7.81,"low":7.15,"open":7.17,"volume":35720600},{"timestamp":1348061400,"date":"2012-09-19","index":3429,"close":7.21,"high":7.48,"low":7.18,"open":7.48,"volume":15151800},{"timestamp":1348147800,"date":"2012-09-20","index":3430,"close":6.91,"high":7.22,"low":6.9,"open":7.11,"volume":14097400},{"timestamp":1348234200,"date":"2012-09-21","index":3431,"close":6.46,"high":6.84,"low":6.43,"open":6.8,"volume":47179100},{"timestamp":1348493400,"date":"2012-09-24","index":3432,"close":6.31,"high":6.45,"low":6.22,"open":6.37,"volume":20380000},{"timestamp":1348579800,"date":"2012-09-25","index":3433,"close":6.6,"high":6.71,"low":6.25,"open":6.37,"volume":45954900},{"timestamp":1348666200,"date":"2012-09-26","index":3434,"close":7,"high":7.09,"low":6.63,"open":6.84,"volume":43862900},{"timestamp":1348752600,"date":"2012-09-27","index":3435,"close":7.14,"high":7.23,"low":6.75,"open":7.2,"volume":71975800}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":3436,"close":7.5,"high":8.2,"low":7.46,"open":8.2,"volume":139438500},{"timestamp":1349098200,"date":"2012-10-01","index":3437,"close":7.86,"high":7.88,"low":7.27,"open":7.62,"volume":52534300},{"timestamp":1349184600,"date":"2012-10-02","index":3438,"close":8.27,"high":8.44,"low":7.83,"open":7.9,"volume":55091100},{"timestamp":1349271000,"date":"2012-10-03","index":3439,"close":8.06,"high":8.35,"low":8,"open":8.35,"volume":27573900},{"timestamp":1349357400,"date":"2012-10-04","index":3440,"close":8.23,"high":8.27,"low":8.04,"open":8.13,"volume":19958600},{"timestamp":1349443800,"date":"2012-10-05","index":3441,"close":8.22,"high":8.44,"low":8.18,"open":8.35,"volume":15775700},{"timestamp":1349703000,"date":"2012-10-08","index":3442,"close":8.24,"high":8.45,"low":8.1,"open":8.22,"volume":12219700},{"timestamp":1349789400,"date":"2012-10-09","index":3443,"close":7.8,"high":8.11,"low":7.77,"open":8.06,"volume":23247400},{"timestamp":1349875800,"date":"2012-10-10","index":3444,"close":7.76,"high":7.86,"low":7.58,"open":7.76,"volume":19016500},{"timestamp":1349962200,"date":"2012-10-11","index":3445,"close":7.91,"high":8,"low":7.77,"open":7.82,"volume":11652000},{"timestamp":1350048600,"date":"2012-10-12","index":3446,"close":7.8,"high":8.03,"low":7.72,"open":7.88,"volume":13505600}]},{"date":"2012-06-28","estimated":-0.04,"reported":-0.37,"pre":[{"timestamp":1339680600,"date":"2012-06-14","index":3362,"close":10.4,"high":10.59,"low":10.01,"open":10.5,"volume":18303000},{"timestamp":1339767000,"date":"2012-06-15","index":3363,"close":10.89,"high":10.92,"low":10.28,"open":10.35,"volume":15654000},{"timestamp":1340026200,"date":"2012-06-18","index":3364,"close":10.6,"high":11.02,"low":10.57,"open":10.66,"volume":12850500},{"timestamp":1340112600,"date":"2012-06-19","index":3365,"close":10.75,"high":10.87,"low":10.5,"open":10.52,"volume":11598000},{"timestamp":1340199000,"date":"2012-06-20","index":3366,"close":10.33,"high":10.77,"low":10.19,"open":10.66,"volume":15690500},{"timestamp":1340285400,"date":"2012-06-21","index":3367,"close":10.07,"high":10.32,"low":10.03,"open":10.25,"volume":10347700},{"timestamp":1340371800,"date":"2012-06-22","index":3368,"close":9.86,"high":10.25,"low":9.79,"open":10.09,"volume":16754100},{"timestamp":1340631000,"date":"2012-06-25","index":3369,"close":9.11,"high":9.96,"low":9.01,"open":9.9,"volume":36034800},{"timestamp":1340717400,"date":"2012-06-26","index":3370,"close":8.97,"high":9.28,"low":8.83,"open":8.97,"volume":25909800},{"timestamp":1340803800,"date":"2012-06-27","index":3371,"close":9.18,"high":9.27,"low":8.86,"open":8.86,"volume":18205300},{"timestamp":1340890200,"date":"2012-06-28","index":3372,"close":9.13,"high":9.34,"low":8.87,"open":9.09,"volume":27843500}],"post":[{"timestamp":1340976600,"date":"2012-06-29","index":3373,"close":7.39,"high":7.98,"low":7.34,"open":7.78,"volume":78494100},{"timestamp":1341235800,"date":"2012-07-02","index":3374,"close":7.49,"high":7.57,"low":7.14,"open":7.53,"volume":39124800},{"timestamp":1341322200,"date":"2012-07-03","index":3375,"close":7.35,"high":7.49,"low":7.27,"open":7.43,"volume":15102500},{"timestamp":1341495000,"date":"2012-07-05","index":3376,"close":7.69,"high":7.83,"low":7.36,"open":7.38,"volume":39034100},{"timestamp":1341581400,"date":"2012-07-06","index":3377,"close":8.1,"high":8.14,"low":7.57,"open":7.64,"volume":45075000},{"timestamp":1341840600,"date":"2012-07-09","index":3378,"close":7.67,"high":8.32,"low":7.64,"open":7.99,"volume":33029700},{"timestamp":1341927000,"date":"2012-07-10","index":3379,"close":7.29,"high":7.83,"low":7.2,"open":7.82,"volume":41977500},{"timestamp":1342013400,"date":"2012-07-11","index":3380,"close":7.4,"high":7.6,"low":7.31,"open":7.34,"volume":18030600},{"timestamp":1342099800,"date":"2012-07-12","index":3381,"close":7.42,"high":7.48,"low":7.07,"open":7.4,"volume":12061300},{"timestamp":1342186200,"date":"2012-07-13","index":3382,"close":7.25,"high":7.49,"low":7.21,"open":7.44,"volume":11481700},{"timestamp":1342445400,"date":"2012-07-16","index":3383,"close":7,"high":7.25,"low":6.89,"open":7.22,"volume":26547600}]},{"date":"2012-03-29","estimated":0.81,"reported":0.8,"pre":[{"timestamp":1331818200,"date":"2012-03-15","index":3299,"close":13.45,"high":13.75,"low":13.12,"open":13.18,"volume":14937900},{"timestamp":1331904600,"date":"2012-03-16","index":3300,"close":14.38,"high":14.42,"low":13.6,"open":13.73,"volume":33023400},{"timestamp":1332163800,"date":"2012-03-19","index":3301,"close":14.47,"high":14.75,"low":14.29,"open":14.34,"volume":20983300},{"timestamp":1332250200,"date":"2012-03-20","index":3302,"close":14.11,"high":14.25,"low":13.87,"open":14.25,"volume":14215700},{"timestamp":1332336600,"date":"2012-03-21","index":3303,"close":14.04,"high":14.17,"low":13.78,"open":14.04,"volume":15161700},{"timestamp":1332423000,"date":"2012-03-22","index":3304,"close":13.78,"high":14.39,"low":13.66,"open":13.86,"volume":16601200},{"timestamp":1332509400,"date":"2012-03-23","index":3305,"close":13.66,"high":14.07,"low":13.55,"open":13.65,"volume":18046400},{"timestamp":1332768600,"date":"2012-03-26","index":3306,"close":14.04,"high":14.22,"low":13.56,"open":13.81,"volume":17564700},{"timestamp":1332855000,"date":"2012-03-27","index":3307,"close":13.89,"high":14.27,"low":13.8,"open":13.96,"volume":14578500},{"timestamp":1332941400,"date":"2012-03-28","index":3308,"close":13.67,"high":13.94,"low":13.5,"open":13.86,"volume":14376400},{"timestamp":1333027800,"date":"2012-03-29","index":3309,"close":13.73,"high":13.79,"low":13.5,"open":13.55,"volume":32002600}],"post":[{"timestamp":1333114200,"date":"2012-03-30","index":3310,"close":14.7,"high":14.92,"low":13.7,"open":13.8,"volume":87252700},{"timestamp":1333373400,"date":"2012-04-02","index":3311,"close":14.37,"high":14.99,"low":14.23,"open":14.67,"volume":27089800},{"timestamp":1333459800,"date":"2012-04-03","index":3312,"close":13.01,"high":14.43,"low":12.96,"open":14.36,"volume":54180000},{"timestamp":1333546200,"date":"2012-04-04","index":3313,"close":12.76,"high":13.23,"low":12.62,"open":12.8,"volume":29480500},{"timestamp":1333632600,"date":"2012-04-05","index":3314,"close":12.67,"high":13.05,"low":12.62,"open":12.84,"volume":23115300},{"timestamp":1333978200,"date":"2012-04-09","index":3315,"close":13.02,"high":13.3,"low":12.64,"open":12.87,"volume":28678500},{"timestamp":1334064600,"date":"2012-04-10","index":3316,"close":12.93,"high":13.35,"low":12.61,"open":13.05,"volume":24829100},{"timestamp":1334151000,"date":"2012-04-11","index":3317,"close":13.05,"high":13.23,"low":12.66,"open":12.94,"volume":17696700},{"timestamp":1334237400,"date":"2012-04-12","index":3318,"close":13.35,"high":13.41,"low":13.02,"open":13.1,"volume":12886500},{"timestamp":1334323800,"date":"2012-04-13","index":3319,"close":12.89,"high":13.38,"low":12.83,"open":13.3,"volume":15039600},{"timestamp":1334583000,"date":"2012-04-16","index":3320,"close":13.42,"high":13.53,"low":12.55,"open":12.94,"volume":23676100}]},{"date":"2011-12-15","estimated":1.19,"reported":1.27,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":3228,"close":18.58,"high":18.77,"low":17.56,"open":17.89,"volume":24864500},{"timestamp":1322836200,"date":"2011-12-02","index":3229,"close":16.77,"high":17.58,"low":16.68,"open":17.46,"volume":60093300},{"timestamp":1323095400,"date":"2011-12-05","index":3230,"close":17.02,"high":17.04,"low":16.15,"open":16.36,"volume":24513100},{"timestamp":1323181800,"date":"2011-12-06","index":3231,"close":17.03,"high":17.48,"low":16.95,"open":17.21,"volume":16371800},{"timestamp":1323268200,"date":"2011-12-07","index":3232,"close":16.64,"high":16.99,"low":16.51,"open":16.92,"volume":15609500},{"timestamp":1323354600,"date":"2011-12-08","index":3233,"close":16.33,"high":16.9,"low":16.27,"open":16.5,"volume":11884900},{"timestamp":1323441000,"date":"2011-12-09","index":3234,"close":16.46,"high":16.57,"low":16.3,"open":16.33,"volume":8636800},{"timestamp":1323700200,"date":"2011-12-12","index":3235,"close":16.21,"high":16.41,"low":15.93,"open":16.31,"volume":11732700},{"timestamp":1323786600,"date":"2011-12-13","index":3236,"close":15.48,"high":16.28,"low":15.32,"open":16.19,"volume":24477900},{"timestamp":1323873000,"date":"2011-12-14","index":3237,"close":15.08,"high":15.45,"low":14.8,"open":15.41,"volume":27117900},{"timestamp":1323959400,"date":"2011-12-15","index":3238,"close":15.13,"high":15.34,"low":14.8,"open":15.14,"volume":38291100}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":3239,"close":13.44,"high":13.74,"low":13.12,"open":13.2,"volume":66627300},{"timestamp":1324305000,"date":"2011-12-19","index":3240,"close":12.89,"high":13.53,"low":12.8,"open":13.37,"volume":17076600},{"timestamp":1324391400,"date":"2011-12-20","index":3241,"close":12.52,"high":13.13,"low":12.45,"open":13.1,"volume":46535800},{"timestamp":1324477800,"date":"2011-12-21","index":3242,"close":13.78,"high":14.14,"low":13.26,"open":14,"volume":75425400},{"timestamp":1324564200,"date":"2011-12-22","index":3243,"close":14,"high":14.13,"low":13.45,"open":13.53,"volume":22590000},{"timestamp":1324650600,"date":"2011-12-23","index":3244,"close":13.92,"high":14.15,"low":13.78,"open":13.93,"volume":11860900},{"timestamp":1324996200,"date":"2011-12-27","index":3245,"close":14.87,"high":15,"low":13.9,"open":13.95,"volume":28872100},{"timestamp":1325082600,"date":"2011-12-28","index":3246,"close":14.25,"high":14.84,"low":14.22,"open":14.78,"volume":21103200},{"timestamp":1325169000,"date":"2011-12-29","index":3247,"close":14.34,"high":14.36,"low":14.18,"open":14.24,"volume":12242600},{"timestamp":1325255400,"date":"2011-12-30","index":3248,"close":14.5,"high":14.71,"low":14.35,"open":14.41,"volume":16092100},{"timestamp":1325601000,"date":"2012-01-03","index":3249,"close":15.51,"high":15.86,"low":14.78,"open":14.84,"volume":37162900}]},{"date":"2011-09-15","estimated":0.88,"reported":0.8,"pre":[{"timestamp":1314797400,"date":"2011-08-31","index":3164,"close":32.49,"high":33.05,"low":31.79,"open":32.91,"volume":27034800},{"timestamp":1314883800,"date":"2011-09-01","index":3165,"close":31.85,"high":33.54,"low":31.8,"open":32.29,"volume":26705400},{"timestamp":1314970200,"date":"2011-09-02","index":3166,"close":30.12,"high":31.29,"low":29.68,"open":31.21,"volume":24086500},{"timestamp":1315315800,"date":"2011-09-06","index":3167,"close":30.97,"high":31.09,"low":29,"open":29.26,"volume":24529600},{"timestamp":1315402200,"date":"2011-09-07","index":3168,"close":31.9,"high":31.93,"low":30.75,"open":31.64,"volume":17843400},{"timestamp":1315488600,"date":"2011-09-08","index":3169,"close":31.31,"high":32.48,"low":30.81,"open":31.75,"volume":18080500},{"timestamp":1315575000,"date":"2011-09-09","index":3170,"close":29.68,"high":30.78,"low":29.11,"open":30.26,"volume":25387800},{"timestamp":1315834200,"date":"2011-09-12","index":3171,"close":30.17,"high":30.35,"low":29.08,"open":29.19,"volume":17958300},{"timestamp":1315920600,"date":"2011-09-13","index":3172,"close":30.13,"high":30.62,"low":29.6,"open":30.21,"volume":18048800},{"timestamp":1316007000,"date":"2011-09-14","index":3173,"close":29.72,"high":30.24,"low":29,"open":30.18,"volume":21467800},{"timestamp":1316093400,"date":"2011-09-15","index":3174,"close":29.54,"high":30.5,"low":29.25,"open":30.02,"volume":36917700}],"post":[{"timestamp":1316179800,"date":"2011-09-16","index":3175,"close":23.93,"high":24.6,"low":22.52,"open":22.81,"volume":103171100},{"timestamp":1316439000,"date":"2011-09-19","index":3176,"close":23.72,"high":24.35,"low":23.33,"open":23.51,"volume":26245300},{"timestamp":1316525400,"date":"2011-09-20","index":3177,"close":22.73,"high":23.88,"low":22.65,"open":23.84,"volume":27032400},{"timestamp":1316611800,"date":"2011-09-21","index":3178,"close":21.54,"high":22.68,"low":21.52,"open":22.52,"volume":26682900},{"timestamp":1316698200,"date":"2011-09-22","index":3179,"close":21.26,"high":21.87,"low":20.41,"open":20.87,"volume":29074900},{"timestamp":1316784600,"date":"2011-09-23","index":3180,"close":21.32,"high":22.1,"low":21.12,"open":21.47,"volume":18038800},{"timestamp":1317043800,"date":"2011-09-26","index":3181,"close":21.68,"high":21.82,"low":20.82,"open":21.49,"volume":14720300},{"timestamp":1317130200,"date":"2011-09-27","index":3182,"close":22.65,"high":23.45,"low":21.52,"open":22.13,"volume":42782600},{"timestamp":1317216600,"date":"2011-09-28","index":3183,"close":21.9,"high":23.3,"low":21.87,"open":22.97,"volume":18724600},{"timestamp":1317303000,"date":"2011-09-29","index":3184,"close":21.16,"high":22.5,"low":20.69,"open":22.49,"volume":19544000},{"timestamp":1317389400,"date":"2011-09-30","index":3185,"close":20.3,"high":21.57,"low":20.28,"open":20.68,"volume":19890000}]},{"date":"2011-06-16","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1307021400,"date":"2011-06-02","index":3101,"close":40.43,"high":41.27,"low":40.2,"open":40.38,"volume":12511700},{"timestamp":1307107800,"date":"2011-06-03","index":3102,"close":38.98,"high":40.35,"low":38.53,"open":39.89,"volume":26318500},{"timestamp":1307367000,"date":"2011-06-06","index":3103,"close":38.91,"high":39.86,"low":37.69,"open":38.68,"volume":28707100},{"timestamp":1307453400,"date":"2011-06-07","index":3104,"close":37.82,"high":38.98,"low":37.8,"open":38.86,"volume":14541400},{"timestamp":1307539800,"date":"2011-06-08","index":3105,"close":36.73,"high":38,"low":36.53,"open":37.36,"volume":16837900},{"timestamp":1307626200,"date":"2011-06-09","index":3106,"close":37.61,"high":38.06,"low":36.08,"open":36.49,"volume":20886100},{"timestamp":1307712600,"date":"2011-06-10","index":3107,"close":36.56,"high":37.54,"low":36.51,"open":37.51,"volume":14963500},{"timestamp":1307971800,"date":"2011-06-13","index":3108,"close":36.2,"high":37.1,"low":35.9,"open":36.7,"volume":13248900},{"timestamp":1308058200,"date":"2011-06-14","index":3109,"close":35.76,"high":36.77,"low":35.52,"open":36.49,"volume":17433000},{"timestamp":1308144600,"date":"2011-06-15","index":3110,"close":35.17,"high":36.32,"low":34.91,"open":36.01,"volume":23519800},{"timestamp":1308231000,"date":"2011-06-16","index":3111,"close":35.33,"high":35.94,"low":34.67,"open":35.38,"volume":34626500}],"post":[{"timestamp":1308317400,"date":"2011-06-17","index":3112,"close":27.75,"high":29.93,"low":27.08,"open":29.64,"volume":113296000},{"timestamp":1308576600,"date":"2011-06-20","index":3113,"close":25.89,"high":27.35,"low":25.82,"open":27.31,"volume":55306100},{"timestamp":1308663000,"date":"2011-06-21","index":3114,"close":28.55,"high":28.58,"low":25.92,"open":26.44,"volume":62843800},{"timestamp":1308749400,"date":"2011-06-22","index":3115,"close":28.4,"high":28.95,"low":27.62,"open":28.17,"volume":44439800},{"timestamp":1308835800,"date":"2011-06-23","index":3116,"close":29.77,"high":29.93,"low":28.05,"open":28.05,"volume":44469900},{"timestamp":1308922200,"date":"2011-06-24","index":3117,"close":28.57,"high":30.23,"low":28.31,"open":29.98,"volume":28645500},{"timestamp":1309181400,"date":"2011-06-27","index":3118,"close":28.17,"high":28.74,"low":27.85,"open":28.58,"volume":17798100},{"timestamp":1309267800,"date":"2011-06-28","index":3119,"close":28.24,"high":28.56,"low":27.92,"open":28.17,"volume":13218000},{"timestamp":1309354200,"date":"2011-06-29","index":3120,"close":28.78,"high":28.9,"low":28.2,"open":28.32,"volume":15139000},{"timestamp":1309440600,"date":"2011-06-30","index":3121,"close":28.85,"high":29.36,"low":28.67,"open":28.75,"volume":14009700},{"timestamp":1309527000,"date":"2011-07-01","index":3122,"close":28.93,"high":29,"low":28.45,"open":28.72,"volume":12787500}]},{"date":"2011-03-24","estimated":1.76,"reported":1.78,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":3043,"close":62.6,"high":63.98,"low":61.61,"open":63.83,"volume":14659300},{"timestamp":1299853800,"date":"2011-03-11","index":3044,"close":63.38,"high":63.73,"low":61.95,"open":62.12,"volume":6257200},{"timestamp":1300109400,"date":"2011-03-14","index":3045,"close":62.35,"high":63.14,"low":61.67,"open":62.51,"volume":6193400},{"timestamp":1300195800,"date":"2011-03-15","index":3046,"close":61.09,"high":62.32,"low":60.29,"open":60.53,"volume":14117000},{"timestamp":1300282200,"date":"2011-03-16","index":3047,"close":59.84,"high":61.45,"low":59.38,"open":60.75,"volume":9943900},{"timestamp":1300368600,"date":"2011-03-17","index":3048,"close":60.85,"high":61.63,"low":60.15,"open":61.01,"volume":8099800},{"timestamp":1300455000,"date":"2011-03-18","index":3049,"close":60.91,"high":62,"low":60.61,"open":61.64,"volume":7866800},{"timestamp":1300714200,"date":"2011-03-21","index":3050,"close":62.17,"high":62.46,"low":61.32,"open":61.73,"volume":5383400},{"timestamp":1300800600,"date":"2011-03-22","index":3051,"close":62.41,"high":63.24,"low":61.74,"open":63.18,"volume":8607600},{"timestamp":1300887000,"date":"2011-03-23","index":3052,"close":62.12,"high":62.85,"low":61.3,"open":62.83,"volume":8537400},{"timestamp":1300973400,"date":"2011-03-24","index":3053,"close":64.09,"high":64.63,"low":62.18,"open":62.7,"volume":23644100}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":3054,"close":56.89,"high":58.4,"low":56.66,"open":57.17,"volume":53120400},{"timestamp":1301319000,"date":"2011-03-28","index":3055,"close":55.99,"high":57.95,"low":55.91,"open":57.42,"volume":18695000},{"timestamp":1301405400,"date":"2011-03-29","index":3056,"close":57.05,"high":57.3,"low":55.77,"open":56.07,"volume":12321900},{"timestamp":1301491800,"date":"2011-03-30","index":3057,"close":57.03,"high":57.85,"low":56.73,"open":57.59,"volume":8124700},{"timestamp":1301578200,"date":"2011-03-31","index":3058,"close":56.54,"high":57.16,"low":55.84,"open":57.05,"volume":12844400},{"timestamp":1301664600,"date":"2011-04-01","index":3059,"close":56.08,"high":57.06,"low":55.85,"open":56.85,"volume":13849100},{"timestamp":1301923800,"date":"2011-04-04","index":3060,"close":54.79,"high":56.23,"low":54.31,"open":55.91,"volume":15974500},{"timestamp":1302010200,"date":"2011-04-05","index":3061,"close":54.4,"high":55.38,"low":54.24,"open":54.73,"volume":10851000},{"timestamp":1302096600,"date":"2011-04-06","index":3062,"close":55.71,"high":56.07,"low":54.18,"open":54.77,"volume":12258100},{"timestamp":1302183000,"date":"2011-04-07","index":3063,"close":55.13,"high":55.89,"low":54.97,"open":55.85,"volume":6981500},{"timestamp":1302269400,"date":"2011-04-08","index":3064,"close":54.78,"high":55.58,"low":54.46,"open":55.49,"volume":6934200}]},{"date":"2010-12-16","estimated":1.65,"reported":1.74,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":2976,"close":62.69,"high":62.9,"low":61.29,"open":62.39,"volume":13969000},{"timestamp":1291386600,"date":"2010-12-03","index":2977,"close":62.65,"high":63.5,"low":62.04,"open":62.13,"volume":9351800},{"timestamp":1291645800,"date":"2010-12-06","index":2978,"close":63.33,"high":63.64,"low":62.57,"open":62.57,"volume":8784900},{"timestamp":1291732200,"date":"2010-12-07","index":2979,"close":62.12,"high":63.5,"low":61.86,"open":63.17,"volume":12690600},{"timestamp":1291818600,"date":"2010-12-08","index":2980,"close":61.37,"high":62.31,"low":60.56,"open":62.1,"volume":10189000},{"timestamp":1291905000,"date":"2010-12-09","index":2981,"close":61.29,"high":61.82,"low":60.57,"open":61.77,"volume":9199200},{"timestamp":1291991400,"date":"2010-12-10","index":2982,"close":62.15,"high":62.34,"low":61.37,"open":61.5,"volume":7849100},{"timestamp":1292250600,"date":"2010-12-13","index":2983,"close":60.81,"high":62.05,"low":60.69,"open":61.43,"volume":11690300},{"timestamp":1292337000,"date":"2010-12-14","index":2984,"close":60.45,"high":62.27,"low":60.1,"open":61,"volume":10573000},{"timestamp":1292423400,"date":"2010-12-15","index":2985,"close":59.18,"high":60.79,"low":58.61,"open":60.79,"volume":13074200},{"timestamp":1292509800,"date":"2010-12-16","index":2986,"close":59.24,"high":59.93,"low":58.71,"open":59.2,"volume":20851100}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":2987,"close":60.2,"high":61.75,"low":59.86,"open":61.32,"volume":29647400},{"timestamp":1292855400,"date":"2010-12-20","index":2988,"close":58.48,"high":60,"low":57.97,"open":59.95,"volume":17705300},{"timestamp":1292941800,"date":"2010-12-21","index":2989,"close":58.24,"high":59,"low":58.02,"open":58.85,"volume":7268700},{"timestamp":1293028200,"date":"2010-12-22","index":2990,"close":58.69,"high":59.07,"low":57.48,"open":58,"volume":10474700},{"timestamp":1293114600,"date":"2010-12-23","index":2991,"close":58.65,"high":59.22,"low":58.3,"open":58.52,"volume":5203700},{"timestamp":1293460200,"date":"2010-12-27","index":2992,"close":58.47,"high":58.75,"low":57.83,"open":58.56,"volume":3422900},{"timestamp":1293546600,"date":"2010-12-28","index":2993,"close":58.02,"high":58.65,"low":57.86,"open":58.53,"volume":3962100},{"timestamp":1293633000,"date":"2010-12-29","index":2994,"close":58.17,"high":58.47,"low":57.91,"open":58.21,"volume":4094000},{"timestamp":1293719400,"date":"2010-12-30","index":2995,"close":58.07,"high":58.25,"low":57.83,"open":58,"volume":3766100},{"timestamp":1293805800,"date":"2010-12-31","index":2996,"close":58.13,"high":58.35,"low":57.53,"open":57.98,"volume":4239100},{"timestamp":1294065000,"date":"2011-01-03","index":2997,"close":58.94,"high":59.86,"low":58.58,"open":58.69,"volume":8039600}]},{"date":"2010-09-16","estimated":1.35,"reported":1.46,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":2912,"close":44.13,"high":44.85,"low":43.01,"open":43.63,"volume":23575100},{"timestamp":1283434200,"date":"2010-09-02","index":2913,"close":44.15,"high":44.58,"low":43.72,"open":44.58,"volume":10748200},{"timestamp":1283520600,"date":"2010-09-03","index":2914,"close":44.78,"high":45.19,"low":44.5,"open":44.78,"volume":12964100},{"timestamp":1283866200,"date":"2010-09-07","index":2915,"close":44.39,"high":44.71,"low":44.02,"open":44.6,"volume":10728800},{"timestamp":1283952600,"date":"2010-09-08","index":2916,"close":44.67,"high":45.5,"low":44.27,"open":44.55,"volume":14539000},{"timestamp":1284039000,"date":"2010-09-09","index":2917,"close":45.02,"high":46.1,"low":44.83,"open":45,"volume":12800400},{"timestamp":1284125400,"date":"2010-09-10","index":2918,"close":44.12,"high":44.9,"low":43.5,"open":44.6,"volume":16510600},{"timestamp":1284384600,"date":"2010-09-13","index":2919,"close":44.15,"high":44.73,"low":43.65,"open":43.95,"volume":13837500},{"timestamp":1284471000,"date":"2010-09-14","index":2920,"close":45.1,"high":45.5,"low":43.72,"open":43.83,"volume":13913800},{"timestamp":1284557400,"date":"2010-09-15","index":2921,"close":45.52,"high":45.76,"low":44.54,"open":45.47,"volume":14426100},{"timestamp":1284643800,"date":"2010-09-16","index":2922,"close":46.49,"high":46.72,"low":45.44,"open":45.83,"volume":32633900}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":2923,"close":46.72,"high":48.74,"low":45.97,"open":48.39,"volume":57783200},{"timestamp":1284989400,"date":"2010-09-20","index":2924,"close":45.14,"high":46.82,"low":44.95,"open":46.79,"volume":31186700},{"timestamp":1285075800,"date":"2010-09-21","index":2925,"close":47.14,"high":47.3,"low":45.16,"open":45.45,"volume":31113600},{"timestamp":1285162200,"date":"2010-09-22","index":2926,"close":47.63,"high":49.1,"low":47.34,"open":47.86,"volume":26810100},{"timestamp":1285248600,"date":"2010-09-23","index":2927,"close":47.32,"high":48.02,"low":46.55,"open":46.61,"volume":14605800},{"timestamp":1285335000,"date":"2010-09-24","index":2928,"close":48.87,"high":48.94,"low":47.55,"open":48.25,"volume":14965400},{"timestamp":1285594200,"date":"2010-09-27","index":2929,"close":48.36,"high":48.76,"low":48.12,"open":48.7,"volume":12979700},{"timestamp":1285680600,"date":"2010-09-28","index":2930,"close":46.91,"high":48.01,"low":45.84,"open":48,"volume":29857200},{"timestamp":1285767000,"date":"2010-09-29","index":2931,"close":48.36,"high":48.74,"low":46.94,"open":47.05,"volume":17893600},{"timestamp":1285853400,"date":"2010-09-30","index":2932,"close":48.69,"high":49.67,"low":48.17,"open":48.73,"volume":20409500},{"timestamp":1285939800,"date":"2010-10-01","index":2933,"close":50.21,"high":50.46,"low":48.05,"open":48.72,"volume":22176800}]},{"date":"2010-06-24","estimated":1.34,"reported":1.38,"pre":[{"timestamp":1276176600,"date":"2010-06-10","index":2854,"close":59.11,"high":59.22,"low":57.16,"open":58.18,"volume":10222700},{"timestamp":1276263000,"date":"2010-06-11","index":2855,"close":59.5,"high":60.02,"low":58.28,"open":58.59,"volume":7493400},{"timestamp":1276522200,"date":"2010-06-14","index":2856,"close":59.32,"high":61.37,"low":59.22,"open":60.39,"volume":9985100},{"timestamp":1276608600,"date":"2010-06-15","index":2857,"close":62.79,"high":62.91,"low":60.13,"open":60.24,"volume":13626000},{"timestamp":1276695000,"date":"2010-06-16","index":2858,"close":61.61,"high":62.48,"low":61.18,"open":62.13,"volume":9693100},{"timestamp":1276781400,"date":"2010-06-17","index":2859,"close":61.91,"high":62.33,"low":61.24,"open":62,"volume":7754900},{"timestamp":1276867800,"date":"2010-06-18","index":2860,"close":61.03,"high":62.75,"low":60.88,"open":62.12,"volume":9092100},{"timestamp":1277127000,"date":"2010-06-21","index":2861,"close":58.84,"high":62.22,"low":58.5,"open":62.09,"volume":17255500},{"timestamp":1277213400,"date":"2010-06-22","index":2862,"close":58.67,"high":60.02,"low":58.17,"open":58.84,"volume":13179900},{"timestamp":1277299800,"date":"2010-06-23","index":2863,"close":59.64,"high":60.53,"low":58.72,"open":59.36,"volume":12869700},{"timestamp":1277386200,"date":"2010-06-24","index":2864,"close":58.58,"high":59.95,"low":58.29,"open":59.31,"volume":17205300}],"post":[{"timestamp":1277472600,"date":"2010-06-25","index":2865,"close":52.23,"high":55.14,"low":52.04,"open":55.05,"volume":45137300},{"timestamp":1277731800,"date":"2010-06-28","index":2866,"close":52.97,"high":53.47,"low":51.69,"open":52.69,"volume":19110300},{"timestamp":1277818200,"date":"2010-06-29","index":2867,"close":49.75,"high":52.52,"low":49.37,"open":52.01,"volume":28217800},{"timestamp":1277904600,"date":"2010-06-30","index":2868,"close":49.26,"high":50.88,"low":49.13,"open":49.34,"volume":13611700},{"timestamp":1277991000,"date":"2010-07-01","index":2869,"close":48.8,"high":49.33,"low":47.5,"open":49.03,"volume":13662000},{"timestamp":1278077400,"date":"2010-07-02","index":2870,"close":48.14,"high":48.64,"low":47.72,"open":48.63,"volume":8399000},{"timestamp":1278423000,"date":"2010-07-06","index":2871,"close":47.9,"high":49.8,"low":47.42,"open":49.38,"volume":11330200},{"timestamp":1278509400,"date":"2010-07-07","index":2872,"close":49.69,"high":49.7,"low":47.8,"open":47.99,"volume":11426300},{"timestamp":1278595800,"date":"2010-07-08","index":2873,"close":49.46,"high":50.38,"low":48.58,"open":50.27,"volume":15329100},{"timestamp":1278682200,"date":"2010-07-09","index":2874,"close":53.33,"high":53.65,"low":49.66,"open":49.9,"volume":27519700},{"timestamp":1278941400,"date":"2010-07-12","index":2875,"close":53.79,"high":54,"low":52.4,"open":53.41,"volume":18179500}]},{"date":"2010-03-31","estimated":1.28,"reported":1.27,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":2795,"close":74.49,"high":75.54,"low":74.33,"open":75.34,"volume":8784500},{"timestamp":1268919000,"date":"2010-03-18","index":2796,"close":74.47,"high":75.29,"low":73.99,"open":74.4,"volume":8046900},{"timestamp":1269005400,"date":"2010-03-19","index":2797,"close":73.06,"high":75.26,"low":73.02,"open":75.05,"volume":13433400},{"timestamp":1269264600,"date":"2010-03-22","index":2798,"close":73.9,"high":74.09,"low":71.69,"open":71.97,"volume":9121600},{"timestamp":1269351000,"date":"2010-03-23","index":2799,"close":75.4,"high":75.77,"low":74.08,"open":74.35,"volume":12300400},{"timestamp":1269437400,"date":"2010-03-24","index":2800,"close":74.09,"high":75.4,"low":74,"open":75.1,"volume":9904600},{"timestamp":1269523800,"date":"2010-03-25","index":2801,"close":73.43,"high":74.95,"low":73.29,"open":74.89,"volume":11677300},{"timestamp":1269610200,"date":"2010-03-26","index":2802,"close":75.06,"high":75.54,"low":74.52,"open":74.8,"volume":13815400},{"timestamp":1269869400,"date":"2010-03-29","index":2803,"close":75.7,"high":76.78,"low":75.4,"open":75.6,"volume":12428300},{"timestamp":1269955800,"date":"2010-03-30","index":2804,"close":74.92,"high":75.09,"low":73.63,"open":74.44,"volume":17541200},{"timestamp":1270042200,"date":"2010-03-31","index":2805,"close":73.97,"high":75.4,"low":73.65,"open":75.1,"volume":25855500}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":2806,"close":68.48,"high":71.11,"low":68.26,"open":70,"volume":50069700},{"timestamp":1270474200,"date":"2010-04-05","index":2807,"close":67.52,"high":68.95,"low":67.12,"open":68.32,"volume":24410200},{"timestamp":1270560600,"date":"2010-04-06","index":2808,"close":70.09,"high":70.63,"low":67.68,"open":67.82,"volume":26381400},{"timestamp":1270647000,"date":"2010-04-07","index":2809,"close":69.83,"high":70.96,"low":69.41,"open":70.61,"volume":15646800},{"timestamp":1270733400,"date":"2010-04-08","index":2810,"close":69.68,"high":70.03,"low":69.12,"open":69.58,"volume":10224800},{"timestamp":1270819800,"date":"2010-04-09","index":2811,"close":69.97,"high":70.33,"low":69.56,"open":69.88,"volume":6608000},{"timestamp":1271079000,"date":"2010-04-12","index":2812,"close":70.54,"high":71.13,"low":69.31,"open":70.02,"volume":10642600},{"timestamp":1271165400,"date":"2010-04-13","index":2813,"close":72.56,"high":72.82,"low":70.45,"open":70.64,"volume":15204300},{"timestamp":1271251800,"date":"2010-04-14","index":2814,"close":73.84,"high":74.05,"low":71.74,"open":72.96,"volume":18942200},{"timestamp":1271338200,"date":"2010-04-15","index":2815,"close":73.58,"high":74.94,"low":73.51,"open":73.7,"volume":11334800},{"timestamp":1271424600,"date":"2010-04-16","index":2816,"close":72.03,"high":73.69,"low":71.76,"open":73.23,"volume":10894500}]},{"date":"2009-12-17","estimated":1.04,"reported":1.1,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":2725,"close":58.42,"high":59.8,"low":58.13,"open":59.8,"volume":14070700},{"timestamp":1259937000,"date":"2009-12-04","index":2726,"close":58.75,"high":60.29,"low":58.36,"open":59.59,"volume":13236900},{"timestamp":1260196200,"date":"2009-12-07","index":2727,"close":60.28,"high":60.99,"low":58.86,"open":59.04,"volume":12804200},{"timestamp":1260282600,"date":"2009-12-08","index":2728,"close":61.16,"high":62.05,"low":60.1,"open":60.18,"volume":13585900},{"timestamp":1260369000,"date":"2009-12-09","index":2729,"close":64.14,"high":64.95,"low":61.43,"open":61.96,"volume":25634100},{"timestamp":1260455400,"date":"2009-12-10","index":2730,"close":65.8,"high":66.19,"low":63.95,"open":64.83,"volume":25307600},{"timestamp":1260541800,"date":"2009-12-11","index":2731,"close":63.84,"high":66.5,"low":63.51,"open":66.38,"volume":22631800},{"timestamp":1260801000,"date":"2009-12-14","index":2732,"close":63.18,"high":64.81,"low":63.03,"open":64.06,"volume":16412900},{"timestamp":1260887400,"date":"2009-12-15","index":2733,"close":64.08,"high":64.29,"low":62.53,"open":62.83,"volume":13276300},{"timestamp":1260973800,"date":"2009-12-16","index":2734,"close":64.67,"high":65.75,"low":64.26,"open":64.75,"volume":19880900},{"timestamp":1261060200,"date":"2009-12-17","index":2735,"close":63.46,"high":64.34,"low":62.64,"open":64,"volume":29826300}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":2736,"close":70,"high":71.6,"low":68.57,"open":71.34,"volume":67994000},{"timestamp":1261405800,"date":"2009-12-21","index":2737,"close":69.7,"high":71.54,"low":69.37,"open":70.33,"volume":20577600},{"timestamp":1261492200,"date":"2009-12-22","index":2738,"close":67.22,"high":69.81,"low":67.15,"open":69.27,"volume":21149400},{"timestamp":1261578600,"date":"2009-12-23","index":2739,"close":67.61,"high":67.85,"low":66.71,"open":66.73,"volume":13939200},{"timestamp":1261665000,"date":"2009-12-24","index":2740,"close":66.92,"high":67.95,"low":66.5,"open":67.74,"volume":7310400},{"timestamp":1262010600,"date":"2009-12-28","index":2741,"close":68.33,"high":68.33,"low":66.5,"open":67.41,"volume":10923800},{"timestamp":1262097000,"date":"2009-12-29","index":2742,"close":67.48,"high":68.69,"low":67.35,"open":68.44,"volume":9341400},{"timestamp":1262183400,"date":"2009-12-30","index":2743,"close":67.25,"high":67.81,"low":67.07,"open":67.18,"volume":7143500},{"timestamp":1262269800,"date":"2009-12-31","index":2744,"close":67.54,"high":68.15,"low":67.16,"open":67.18,"volume":6616500},{"timestamp":1262615400,"date":"2010-01-04","index":2745,"close":65.93,"high":68.23,"low":65.64,"open":68.16,"volume":20035800},{"timestamp":1262701800,"date":"2010-01-05","index":2746,"close":65.8,"high":67.17,"low":64.93,"open":66.96,"volume":22082200}]},{"date":"2009-09-24","estimated":1,"reported":1.03,"pre":[{"timestamp":1252589400,"date":"2009-09-10","index":2666,"close":78.95,"high":78.99,"low":78.13,"open":78.5,"volume":9216000},{"timestamp":1252675800,"date":"2009-09-11","index":2667,"close":79.37,"high":79.88,"low":78.57,"open":79.35,"volume":8645900},{"timestamp":1252935000,"date":"2009-09-14","index":2668,"close":81.41,"high":81.48,"low":78.52,"open":78.75,"volume":9607600},{"timestamp":1253021400,"date":"2009-09-15","index":2669,"close":83.14,"high":83.37,"low":81.65,"open":81.91,"volume":11407800},{"timestamp":1253107800,"date":"2009-09-16","index":2670,"close":84.16,"high":84.73,"low":83.06,"open":84.03,"volume":10796500},{"timestamp":1253194200,"date":"2009-09-17","index":2671,"close":82.7,"high":84.24,"low":81.6,"open":84,"volume":17276100},{"timestamp":1253280600,"date":"2009-09-18","index":2672,"close":83.62,"high":84.23,"low":82.79,"open":83.19,"volume":10994100},{"timestamp":1253539800,"date":"2009-09-21","index":2673,"close":84.16,"high":84.81,"low":82.64,"open":83.37,"volume":10367300},{"timestamp":1253626200,"date":"2009-09-22","index":2674,"close":84.86,"high":85.14,"low":83.7,"open":84.99,"volume":11692200},{"timestamp":1253712600,"date":"2009-09-23","index":2675,"close":85.77,"high":88.08,"low":84.8,"open":84.87,"volume":20725200},{"timestamp":1253799000,"date":"2009-09-24","index":2676,"close":83.06,"high":87.2,"low":82.72,"open":87.11,"volume":37969900}],"post":[{"timestamp":1253885400,"date":"2009-09-25","index":2677,"close":68.91,"high":71.42,"low":68.47,"open":70.48,"volume":88831000},{"timestamp":1254144600,"date":"2009-09-28","index":2678,"close":66.44,"high":69.24,"low":66.28,"open":69.2,"volume":47846800},{"timestamp":1254231000,"date":"2009-09-29","index":2679,"close":67.64,"high":68.48,"low":66.56,"open":67.24,"volume":36516200},{"timestamp":1254317400,"date":"2009-09-30","index":2680,"close":67.63,"high":69.2,"low":67.4,"open":68.99,"volume":27569300},{"timestamp":1254403800,"date":"2009-10-01","index":2681,"close":67.16,"high":68.78,"low":66.85,"open":67.97,"volume":23993500},{"timestamp":1254490200,"date":"2009-10-02","index":2682,"close":65.42,"high":66.8,"low":65.25,"open":66.21,"volume":20470500},{"timestamp":1254749400,"date":"2009-10-05","index":2683,"close":65.42,"high":67.75,"low":65.31,"open":66.85,"volume":25298100},{"timestamp":1254835800,"date":"2009-10-06","index":2684,"close":66.43,"high":66.49,"low":64.92,"open":65.85,"volume":26853800},{"timestamp":1254922200,"date":"2009-10-07","index":2685,"close":67.32,"high":67.77,"low":66.72,"open":66.92,"volume":17230900},{"timestamp":1255008600,"date":"2009-10-08","index":2686,"close":68.66,"high":69,"low":67.6,"open":68.37,"volume":19297100},{"timestamp":1255095000,"date":"2009-10-09","index":2687,"close":68.5,"high":70.57,"low":68.41,"open":69.41,"volume":24227700}]},{"date":"2009-06-18","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1244122200,"date":"2009-06-04","index":2598,"close":82.01,"high":82.36,"low":79.85,"open":80.45,"volume":12724700},{"timestamp":1244208600,"date":"2009-06-05","index":2599,"close":82.7,"high":83.54,"low":81.94,"open":82.71,"volume":12982800},{"timestamp":1244467800,"date":"2009-06-08","index":2600,"close":81.95,"high":82.7,"low":80.3,"open":81.62,"volume":12822800},{"timestamp":1244554200,"date":"2009-06-09","index":2601,"close":82.02,"high":83.59,"low":81.55,"open":82.15,"volume":11512100},{"timestamp":1244640600,"date":"2009-06-10","index":2602,"close":83.45,"high":83.77,"low":82.17,"open":83.73,"volume":15627000},{"timestamp":1244727000,"date":"2009-06-11","index":2603,"close":85.44,"high":86,"low":83.63,"open":84.21,"volume":15780900},{"timestamp":1244813400,"date":"2009-06-12","index":2604,"close":83.02,"high":84.87,"low":82.6,"open":84.77,"volume":15230400},{"timestamp":1245072600,"date":"2009-06-15","index":2605,"close":80.38,"high":82.53,"low":79.9,"open":82.43,"volume":18158700},{"timestamp":1245159000,"date":"2009-06-16","index":2606,"close":80.29,"high":83.45,"low":80.18,"open":82.21,"volume":24061500},{"timestamp":1245245400,"date":"2009-06-17","index":2607,"close":77.21,"high":80.96,"low":76.17,"open":80.89,"volume":29283800},{"timestamp":1245331800,"date":"2009-06-18","index":2608,"close":76.55,"high":78.4,"low":75.9,"open":77.86,"volume":40301700}],"post":[{"timestamp":1245418200,"date":"2009-06-19","index":2609,"close":72.78,"high":76.7,"low":72.5,"open":75.95,"volume":46127300},{"timestamp":1245677400,"date":"2009-06-22","index":2610,"close":68.11,"high":71.25,"low":67.75,"open":71,"volume":33289200},{"timestamp":1245763800,"date":"2009-06-23","index":2611,"close":69.6,"high":70.66,"low":67.53,"open":68.29,"volume":23404500},{"timestamp":1245850200,"date":"2009-06-24","index":2612,"close":70.98,"high":72.5,"low":70.41,"open":71.54,"volume":18629900},{"timestamp":1245936600,"date":"2009-06-25","index":2613,"close":69.3,"high":70.58,"low":69.01,"open":70.55,"volume":18298500},{"timestamp":1246023000,"date":"2009-06-26","index":2614,"close":70.66,"high":71.24,"low":68.7,"open":69.12,"volume":14240800},{"timestamp":1246282200,"date":"2009-06-29","index":2615,"close":69.64,"high":71.49,"low":69.53,"open":70.97,"volume":12994600},{"timestamp":1246368600,"date":"2009-06-30","index":2616,"close":71.09,"high":71.75,"low":70.29,"open":70.45,"volume":15125600},{"timestamp":1246455000,"date":"2009-07-01","index":2617,"close":69.96,"high":71.69,"low":69.8,"open":71.44,"volume":12433400},{"timestamp":1246541400,"date":"2009-07-02","index":2618,"close":69.71,"high":71.37,"low":68.8,"open":68.93,"volume":12760900},{"timestamp":1246887000,"date":"2009-07-06","index":2619,"close":68.67,"high":70.3,"low":67.79,"open":69.25,"volume":14027500}]},{"date":"2009-04-02","estimated":0.84,"reported":0.9,"pre":[{"timestamp":1237469400,"date":"2009-03-19","index":2545,"close":42.34,"high":43.4,"low":41.41,"open":42.11,"volume":21820900},{"timestamp":1237555800,"date":"2009-03-20","index":2546,"close":41.68,"high":43.63,"low":41.22,"open":43.02,"volume":19058000},{"timestamp":1237815000,"date":"2009-03-23","index":2547,"close":44.9,"high":44.96,"low":42.44,"open":42.72,"volume":17381900},{"timestamp":1237901400,"date":"2009-03-24","index":2548,"close":44.2,"high":44.94,"low":43.22,"open":44.08,"volume":13795300},{"timestamp":1237987800,"date":"2009-03-25","index":2549,"close":42.92,"high":44.23,"low":41.67,"open":43.18,"volume":19975200},{"timestamp":1238074200,"date":"2009-03-26","index":2550,"close":45.04,"high":45.76,"low":44.32,"open":44.61,"volume":24830900},{"timestamp":1238160600,"date":"2009-03-27","index":2551,"close":45.01,"high":46.49,"low":44.8,"open":44.9,"volume":19194300},{"timestamp":1238419800,"date":"2009-03-30","index":2552,"close":43.25,"high":43.87,"low":42.33,"open":43.72,"volume":15397600},{"timestamp":1238506200,"date":"2009-03-31","index":2553,"close":43.11,"high":44.3,"low":42.85,"open":43.62,"volume":12361000},{"timestamp":1238592600,"date":"2009-04-01","index":2554,"close":45.62,"high":45.98,"low":42.76,"open":43,"volume":28143900},{"timestamp":1238679000,"date":"2009-04-02","index":2555,"close":49.09,"high":49.45,"low":47.11,"open":47.2,"volume":46040300}],"post":[{"timestamp":1238765400,"date":"2009-04-03","index":2556,"close":59.29,"high":60.95,"low":58.13,"open":60.51,"volume":75861500},{"timestamp":1239024600,"date":"2009-04-06","index":2557,"close":63.97,"high":64.44,"low":58.18,"open":58.25,"volume":49260200},{"timestamp":1239111000,"date":"2009-04-07","index":2558,"close":59.95,"high":63.28,"low":59.39,"open":62.83,"volume":39160300},{"timestamp":1239197400,"date":"2009-04-08","index":2559,"close":61.91,"high":63.2,"low":60.5,"open":61.75,"volume":28999100},{"timestamp":1239283800,"date":"2009-04-09","index":2560,"close":64.18,"high":64.47,"low":62.56,"open":63.99,"volume":21754700},{"timestamp":1239629400,"date":"2009-04-13","index":2561,"close":64,"high":64.88,"low":62.86,"open":63.28,"volume":17127900},{"timestamp":1239715800,"date":"2009-04-14","index":2562,"close":64.22,"high":64.92,"low":63.13,"open":63.75,"volume":15761400},{"timestamp":1239802200,"date":"2009-04-15","index":2563,"close":63.9,"high":64.39,"low":62.59,"open":63.69,"volume":16389400},{"timestamp":1239888600,"date":"2009-04-16","index":2564,"close":67.51,"high":67.93,"low":64.55,"open":64.7,"volume":23996000},{"timestamp":1239975000,"date":"2009-04-17","index":2565,"close":68.35,"high":69.23,"low":66.75,"open":67.51,"volume":17469100},{"timestamp":1240234200,"date":"2009-04-20","index":2566,"close":65.1,"high":67.59,"low":64.6,"open":67.16,"volume":14204200}]},{"date":"2008-12-18","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":2474,"close":37.2,"high":39.27,"low":36.52,"open":38.19,"volume":21447100},{"timestamp":1228487400,"date":"2008-12-05","index":2475,"close":39.49,"high":39.73,"low":36.5,"open":36.6,"volume":21494300},{"timestamp":1228746600,"date":"2008-12-08","index":2476,"close":40.85,"high":42.21,"low":39.76,"open":40.95,"volume":22838700},{"timestamp":1228833000,"date":"2008-12-09","index":2477,"close":39.21,"high":41.17,"low":38.97,"open":40.32,"volume":21184500},{"timestamp":1228919400,"date":"2008-12-10","index":2478,"close":38.43,"high":40.16,"low":38,"open":39.61,"volume":16983100},{"timestamp":1229005800,"date":"2008-12-11","index":2479,"close":37.46,"high":39.31,"low":37.3,"open":38.4,"volume":15304800},{"timestamp":1229092200,"date":"2008-12-12","index":2480,"close":38.82,"high":39.5,"low":36.31,"open":36.5,"volume":16221800},{"timestamp":1229351400,"date":"2008-12-15","index":2481,"close":36.86,"high":39.38,"low":36.7,"open":39.2,"volume":17043300},{"timestamp":1229437800,"date":"2008-12-16","index":2482,"close":39.94,"high":40,"low":36.95,"open":37.28,"volume":21928700},{"timestamp":1229524200,"date":"2008-12-17","index":2483,"close":40.67,"high":41.24,"low":39.03,"open":39.67,"volume":22905000},{"timestamp":1229610600,"date":"2008-12-18","index":2484,"close":38.44,"high":40.32,"low":38.2,"open":39.85,"volume":31137200}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":2485,"close":42.83,"high":43.21,"low":39.8,"open":39.84,"volume":55424200},{"timestamp":1229956200,"date":"2008-12-22","index":2486,"close":41.59,"high":43.34,"low":40.81,"open":43,"volume":20674000},{"timestamp":1230042600,"date":"2008-12-23","index":2487,"close":41.81,"high":42.48,"low":41.14,"open":41.83,"volume":12601200},{"timestamp":1230129000,"date":"2008-12-24","index":2488,"close":41.02,"high":42.1,"low":40.9,"open":42.03,"volume":4777400},{"timestamp":1230301800,"date":"2008-12-26","index":2489,"close":40.85,"high":41.68,"low":40.45,"open":41.55,"volume":3356000},{"timestamp":1230561000,"date":"2008-12-29","index":2490,"close":38.81,"high":40.82,"low":38.52,"open":40.71,"volume":12496800},{"timestamp":1230647400,"date":"2008-12-30","index":2491,"close":38.77,"high":39.3,"low":38.5,"open":39.05,"volume":12809900},{"timestamp":1230733800,"date":"2008-12-31","index":2492,"close":40.58,"high":41.34,"low":38.79,"open":38.79,"volume":17911300},{"timestamp":1230906600,"date":"2009-01-02","index":2493,"close":41.92,"high":42.11,"low":40,"open":40.71,"volume":12766400},{"timestamp":1231165800,"date":"2009-01-05","index":2494,"close":43.3,"high":44.65,"low":41.86,"open":42.23,"volume":20739300},{"timestamp":1231252200,"date":"2009-01-06","index":2495,"close":46.61,"high":47.21,"low":43.75,"open":44.34,"volume":27951700}]},{"date":"2008-09-25","estimated":0.87,"reported":0.86,"pre":[{"timestamp":1221139800,"date":"2008-09-11","index":2415,"close":109.32,"high":109.45,"low":100.8,"open":102.2,"volume":27553100},{"timestamp":1221226200,"date":"2008-09-12","index":2416,"close":105.67,"high":110,"low":105.26,"open":108.15,"volume":20582900},{"timestamp":1221485400,"date":"2008-09-15","index":2417,"close":98.27,"high":102.25,"low":97.62,"open":99.73,"volume":24980900},{"timestamp":1221571800,"date":"2008-09-16","index":2418,"close":100.72,"high":102.95,"low":92.2,"open":95.08,"volume":30880900},{"timestamp":1221658200,"date":"2008-09-17","index":2419,"close":93,"high":101.07,"low":92,"open":98.54,"volume":29522000},{"timestamp":1221744600,"date":"2008-09-18","index":2420,"close":98.18,"high":100,"low":88.01,"open":95.77,"volume":34832800},{"timestamp":1221831000,"date":"2008-09-19","index":2421,"close":103.44,"high":107.9,"low":99.6,"open":103.78,"volume":30555700},{"timestamp":1222090200,"date":"2008-09-22","index":2422,"close":97.84,"high":103.28,"low":97.64,"open":103.26,"volume":16331000},{"timestamp":1222176600,"date":"2008-09-23","index":2423,"close":96.97,"high":100.85,"low":95.4,"open":98.57,"volume":25205200},{"timestamp":1222263000,"date":"2008-09-24","index":2424,"close":96.71,"high":98.99,"low":95.04,"open":97.51,"volume":17231100},{"timestamp":1222349400,"date":"2008-09-25","index":2425,"close":97.53,"high":100.96,"low":96.66,"open":97.35,"volume":39552900}],"post":[{"timestamp":1222435800,"date":"2008-09-26","index":2426,"close":70.76,"high":77.75,"low":69.5,"open":77.01,"volume":95072500},{"timestamp":1222695000,"date":"2008-09-29","index":2427,"close":61.73,"high":69.35,"low":60.03,"open":68.91,"volume":45529700},{"timestamp":1222781400,"date":"2008-09-30","index":2428,"close":68.3,"high":68.7,"low":63.63,"open":64.83,"volume":36277200},{"timestamp":1222867800,"date":"2008-10-01","index":2429,"close":66.93,"high":68.13,"low":64.05,"open":67.5,"volume":28286400},{"timestamp":1222954200,"date":"2008-10-02","index":2430,"close":62,"high":66.67,"low":61.75,"open":65.33,"volume":23708700},{"timestamp":1223040600,"date":"2008-10-03","index":2431,"close":60.96,"high":66.95,"low":60.93,"open":64.11,"volume":31042800},{"timestamp":1223299800,"date":"2008-10-06","index":2432,"close":59.66,"high":59.95,"low":52.5,"open":57.7,"volume":46709800},{"timestamp":1223386200,"date":"2008-10-07","index":2433,"close":55.05,"high":61.45,"low":54.8,"open":61.15,"volume":39720200},{"timestamp":1223472600,"date":"2008-10-08","index":2434,"close":57.6,"high":61.31,"low":52.8,"open":53.8,"volume":52059600},{"timestamp":1223559000,"date":"2008-10-09","index":2435,"close":59.03,"high":62.37,"low":55.09,"open":61.66,"volume":35757300},{"timestamp":1223645400,"date":"2008-10-10","index":2436,"close":55.28,"high":59.5,"low":50.22,"open":53.09,"volume":60660200}]},{"date":"2008-06-25","estimated":0.85,"reported":0.84,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":2351,"close":131.79,"high":135.79,"low":131.57,"open":135.38,"volume":13582600},{"timestamp":1213277400,"date":"2008-06-12","index":2352,"close":129.59,"high":134.12,"low":128.1,"open":133.34,"volume":15327400},{"timestamp":1213363800,"date":"2008-06-13","index":2353,"close":132.96,"high":133.19,"low":127.63,"open":130.41,"volume":15023900},{"timestamp":1213623000,"date":"2008-06-16","index":2354,"close":140.98,"high":142.12,"low":133.56,"open":133.74,"volume":21302900},{"timestamp":1213709400,"date":"2008-06-17","index":2355,"close":142.16,"high":145.94,"low":140.89,"open":142.92,"volume":21767700},{"timestamp":1213795800,"date":"2008-06-18","index":2356,"close":144.45,"high":144.66,"low":141.92,"open":143.15,"volume":16793900},{"timestamp":1213882200,"date":"2008-06-19","index":2357,"close":147.55,"high":148.13,"low":143.89,"open":144.33,"volume":18240000},{"timestamp":1213968600,"date":"2008-06-20","index":2358,"close":144.56,"high":146.54,"low":142.9,"open":145.76,"volume":14840100},{"timestamp":1214227800,"date":"2008-06-23","index":2359,"close":143.06,"high":147.5,"low":143,"open":146.48,"volume":15150700},{"timestamp":1214314200,"date":"2008-06-24","index":2360,"close":140.48,"high":143.99,"low":138.83,"open":143.39,"volume":16799000},{"timestamp":1214400600,"date":"2008-06-25","index":2361,"close":142.34,"high":142.4,"low":137.49,"open":139.97,"volume":31463000}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":2362,"close":123.46,"high":128.98,"low":123,"open":128.01,"volume":47520400},{"timestamp":1214573400,"date":"2008-06-27","index":2363,"close":120.98,"high":122.12,"low":116.63,"open":120.08,"volume":31354200},{"timestamp":1214832600,"date":"2008-06-30","index":2364,"close":116.9,"high":121.34,"low":116.57,"open":121.27,"volume":21861000},{"timestamp":1214919000,"date":"2008-07-01","index":2365,"close":123.27,"high":123.5,"low":113.72,"open":114.83,"volume":26886700},{"timestamp":1215005400,"date":"2008-07-02","index":2366,"close":116.2,"high":124.5,"low":115.91,"open":124.01,"volume":21279300},{"timestamp":1215091800,"date":"2008-07-03","index":2367,"close":115.04,"high":118.09,"low":113.79,"open":116.86,"volume":12927000},{"timestamp":1215437400,"date":"2008-07-07","index":2368,"close":115.66,"high":118.55,"low":112.65,"open":117.95,"volume":20017600},{"timestamp":1215523800,"date":"2008-07-08","index":2369,"close":122.04,"high":122.16,"low":114.78,"open":116.83,"volume":23836500},{"timestamp":1215610200,"date":"2008-07-09","index":2370,"close":117.54,"high":122.13,"low":117.5,"open":121.47,"volume":18684100},{"timestamp":1215696600,"date":"2008-07-10","index":2371,"close":117.13,"high":119.87,"low":114.17,"open":118.95,"volume":17406900},{"timestamp":1215783000,"date":"2008-07-11","index":2372,"close":109.79,"high":117,"low":108.65,"open":115.3,"volume":30386000}]},{"date":"2008-04-02","estimated":0.7,"reported":0.72,"pre":[{"timestamp":1205847000,"date":"2008-03-18","index":2292,"close":105,"high":105.12,"low":100.17,"open":100.3,"volume":18786100},{"timestamp":1205933400,"date":"2008-03-19","index":2293,"close":101.12,"high":106,"low":101.12,"open":105.99,"volume":17103600},{"timestamp":1206019800,"date":"2008-03-20","index":2294,"close":104.94,"high":106.14,"low":99.7,"open":101.48,"volume":18426100},{"timestamp":1206365400,"date":"2008-03-24","index":2295,"close":111.83,"high":112.24,"low":106.65,"open":106.88,"volume":20748200},{"timestamp":1206451800,"date":"2008-03-25","index":2296,"close":115.95,"high":117.33,"low":111.3,"open":111.68,"volume":27135300},{"timestamp":1206538200,"date":"2008-03-26","index":2297,"close":118.15,"high":118.35,"low":114.71,"open":115.9,"volume":20601100},{"timestamp":1206624600,"date":"2008-03-27","index":2298,"close":112.15,"high":117.54,"low":111.83,"open":117.08,"volume":24655300},{"timestamp":1206711000,"date":"2008-03-28","index":2299,"close":115.34,"high":116.55,"low":113.71,"open":114.73,"volume":18884300},{"timestamp":1206970200,"date":"2008-03-31","index":2300,"close":112.23,"high":117,"low":110.32,"open":116.55,"volume":24400700},{"timestamp":1207056600,"date":"2008-04-01","index":2301,"close":117.48,"high":117.51,"low":113.01,"open":115.17,"volume":22969900},{"timestamp":1207143000,"date":"2008-04-02","index":2302,"close":115.79,"high":120.07,"low":111.9,"open":118.75,"volume":44245600}],"post":[{"timestamp":1207229400,"date":"2008-04-03","index":2303,"close":122.58,"high":124.03,"low":116.66,"open":118.39,"volume":53554500},{"timestamp":1207315800,"date":"2008-04-04","index":2304,"close":119.99,"high":123.19,"low":119.75,"open":121.96,"volume":24423100},{"timestamp":1207575000,"date":"2008-04-07","index":2305,"close":118.07,"high":121.94,"low":116.66,"open":121.33,"volume":21222300},{"timestamp":1207661400,"date":"2008-04-08","index":2306,"close":120.98,"high":121.02,"low":116.61,"open":116.77,"volume":20786900},{"timestamp":1207747800,"date":"2008-04-09","index":2307,"close":118.16,"high":120.83,"low":117.49,"open":120.33,"volume":17031800},{"timestamp":1207834200,"date":"2008-04-10","index":2308,"close":120.68,"high":121.45,"low":118,"open":118.11,"volume":21285500},{"timestamp":1207920600,"date":"2008-04-11","index":2309,"close":115.85,"high":119.77,"low":115.1,"open":118.96,"volume":19158600},{"timestamp":1208179800,"date":"2008-04-14","index":2310,"close":115.47,"high":117.15,"low":114.12,"open":115.95,"volume":15111900},{"timestamp":1208266200,"date":"2008-04-15","index":2311,"close":115.65,"high":117.24,"low":113.67,"open":116.64,"volume":13249900},{"timestamp":1208352600,"date":"2008-04-16","index":2312,"close":120.12,"high":120.86,"low":117.45,"open":117.49,"volume":16230700},{"timestamp":1208439000,"date":"2008-04-17","index":2313,"close":118.63,"high":120.24,"low":117.9,"open":119.49,"volume":13615300}]},{"date":"2007-12-20","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":2223,"close":103.88,"high":104.76,"low":98.83,"open":100.1,"volume":29181500},{"timestamp":1197037800,"date":"2007-12-07","index":2224,"close":103.65,"high":105.87,"low":103.02,"open":105.38,"volume":22411000},{"timestamp":1197297000,"date":"2007-12-10","index":2225,"close":102.38,"high":104.8,"low":101.5,"open":103.95,"volume":18762000},{"timestamp":1197383400,"date":"2007-12-11","index":2226,"close":97.89,"high":103.38,"low":97.4,"open":102.84,"volume":26047100},{"timestamp":1197469800,"date":"2007-12-12","index":2227,"close":100.21,"high":101.39,"low":98.33,"open":100.73,"volume":26703700},{"timestamp":1197556200,"date":"2007-12-13","index":2228,"close":104.3,"high":104.5,"low":98.65,"open":99.98,"volume":25444000},{"timestamp":1197642600,"date":"2007-12-14","index":2229,"close":105.98,"high":109.21,"low":103.67,"open":103.84,"volume":28357800},{"timestamp":1197901800,"date":"2007-12-17","index":2230,"close":100.26,"high":106.93,"low":100.05,"open":105.5,"volume":22651500},{"timestamp":1197988200,"date":"2007-12-18","index":2231,"close":100.69,"high":102.66,"low":98.8,"open":102.2,"volume":24099200},{"timestamp":1198074600,"date":"2007-12-19","index":2232,"close":102.13,"high":103.36,"low":100.5,"open":100.87,"volume":21085900},{"timestamp":1198161000,"date":"2007-12-20","index":2233,"close":106.99,"high":108,"low":104.26,"open":105.5,"volume":44462600}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":2234,"close":118.63,"high":122.16,"low":116.37,"open":122.16,"volume":56371700},{"timestamp":1198506600,"date":"2007-12-24","index":2235,"close":117.98,"high":119.61,"low":117.58,"open":119.27,"volume":10351100},{"timestamp":1198679400,"date":"2007-12-26","index":2236,"close":118.94,"high":120.75,"low":114.37,"open":117.09,"volume":21320800},{"timestamp":1198765800,"date":"2007-12-27","index":2237,"close":117.36,"high":120.98,"low":117,"open":117.67,"volume":16631500},{"timestamp":1198852200,"date":"2007-12-28","index":2238,"close":116.94,"high":119.2,"low":115.97,"open":118.28,"volume":13955700},{"timestamp":1199111400,"date":"2007-12-31","index":2239,"close":113.4,"high":117.21,"low":113.28,"open":117,"volume":16673200},{"timestamp":1199284200,"date":"2008-01-02","index":2240,"close":113.71,"high":116.05,"low":111.2,"open":114.45,"volume":24207000},{"timestamp":1199370600,"date":"2008-01-03","index":2241,"close":112.82,"high":114.33,"low":112.49,"open":113.71,"volume":15092100},{"timestamp":1199457000,"date":"2008-01-04","index":2242,"close":103.35,"high":110.43,"low":103.28,"open":109.71,"volume":27656100},{"timestamp":1199716200,"date":"2008-01-07","index":2243,"close":99.83,"high":104.97,"low":95.76,"open":103.84,"volume":41221400},{"timestamp":1199802600,"date":"2008-01-08","index":2244,"close":96.44,"high":103.84,"low":95.69,"open":101.23,"volume":32615300}]},{"date":"2007-10-04","estimated":0.5,"reported":0.5,"pre":[{"timestamp":1190295000,"date":"2007-09-20","index":2169,"close":90.23,"high":92.42,"low":89.65,"open":91.86,"volume":12329900},{"timestamp":1190381400,"date":"2007-09-21","index":2170,"close":93.18,"high":93.35,"low":91.26,"open":91.43,"volume":15874800},{"timestamp":1190640600,"date":"2007-09-24","index":2171,"close":94.5,"high":96.35,"low":94,"open":94.54,"volume":14218100},{"timestamp":1190727000,"date":"2007-09-25","index":2172,"close":96.82,"high":96.85,"low":93.2,"open":93.78,"volume":14461600},{"timestamp":1190813400,"date":"2007-09-26","index":2173,"close":99,"high":100.75,"low":97.95,"open":99.75,"volume":21996400},{"timestamp":1190899800,"date":"2007-09-27","index":2174,"close":99.86,"high":100.98,"low":99.12,"open":100.89,"volume":13652700},{"timestamp":1190986200,"date":"2007-09-28","index":2175,"close":98.55,"high":99.73,"low":96.85,"open":99.47,"volume":15335300},{"timestamp":1191245400,"date":"2007-10-01","index":2176,"close":98.66,"high":100.01,"low":96.51,"open":98.02,"volume":18371200},{"timestamp":1191331800,"date":"2007-10-02","index":2177,"close":96.26,"high":98.15,"low":95.02,"open":97.91,"volume":18224600},{"timestamp":1191418200,"date":"2007-10-03","index":2178,"close":96.28,"high":98.6,"low":95.38,"open":96.2,"volume":18568500},{"timestamp":1191504600,"date":"2007-10-04","index":2179,"close":100.54,"high":100.79,"low":96.77,"open":98.46,"volume":40064800}],"post":[{"timestamp":1191591000,"date":"2007-10-05","index":2180,"close":113.37,"high":114.76,"low":107.48,"open":107.66,"volume":65295300},{"timestamp":1191850200,"date":"2007-10-08","index":2181,"close":117.65,"high":118.77,"low":114.51,"open":118.17,"volume":31818300},{"timestamp":1191936600,"date":"2007-10-09","index":2182,"close":115.52,"high":118.8,"low":114.26,"open":118.59,"volume":23603700},{"timestamp":1192023000,"date":"2007-10-10","index":2183,"close":116.88,"high":117.78,"low":113.75,"open":115.59,"volume":22222200},{"timestamp":1192109400,"date":"2007-10-11","index":2184,"close":111,"high":118.74,"low":105.02,"open":118.52,"volume":37802000},{"timestamp":1192195800,"date":"2007-10-12","index":2185,"close":113.91,"high":114.09,"low":109.87,"open":111.46,"volume":20487700},{"timestamp":1192455000,"date":"2007-10-15","index":2186,"close":109.71,"high":114.9,"low":108.22,"open":114.22,"volume":20856500},{"timestamp":1192541400,"date":"2007-10-16","index":2187,"close":110.09,"high":110.9,"low":106.64,"open":107.23,"volume":17323800},{"timestamp":1192627800,"date":"2007-10-17","index":2188,"close":114.23,"high":114.62,"low":110.11,"open":114.62,"volume":21936100},{"timestamp":1192714200,"date":"2007-10-18","index":2189,"close":117.11,"high":117.92,"low":113,"open":113.46,"volume":18737600},{"timestamp":1192800600,"date":"2007-10-19","index":2190,"close":114.97,"high":117.48,"low":113.71,"open":117.33,"volume":23285900}]},{"date":"2007-06-28","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1181827800,"date":"2007-06-14","index":2101,"close":57.06,"high":57.31,"low":56.53,"open":57.05,"volume":13300200},{"timestamp":1181914200,"date":"2007-06-15","index":2102,"close":57.92,"high":58,"low":57.02,"open":57.66,"volume":16664100},{"timestamp":1182173400,"date":"2007-06-18","index":2103,"close":58.68,"high":59.14,"low":58.12,"open":58.22,"volume":14144100},{"timestamp":1182259800,"date":"2007-06-19","index":2104,"close":57.21,"high":58.63,"low":57.21,"open":58.62,"volume":16348200},{"timestamp":1182346200,"date":"2007-06-20","index":2105,"close":56.2,"high":57.5,"low":56.07,"open":57.35,"volume":15795000},{"timestamp":1182432600,"date":"2007-06-21","index":2106,"close":56.99,"high":57.24,"low":56.21,"open":56.41,"volume":13998000},{"timestamp":1182519000,"date":"2007-06-22","index":2107,"close":56.88,"high":57.67,"low":56.19,"open":57.5,"volume":16684200},{"timestamp":1182778200,"date":"2007-06-25","index":2108,"close":55.26,"high":57.07,"low":55,"open":57.02,"volume":20083500},{"timestamp":1182864600,"date":"2007-06-26","index":2109,"close":54.43,"high":55.94,"low":54.21,"open":55.82,"volume":17490900},{"timestamp":1182951000,"date":"2007-06-27","index":2110,"close":54.48,"high":54.94,"low":53.1,"open":54,"volume":18149700},{"timestamp":1183037400,"date":"2007-06-28","index":2111,"close":55.2,"high":55.38,"low":54.21,"open":54.45,"volume":34006800}],"post":[{"timestamp":1183123800,"date":"2007-06-29","index":2112,"close":66.66,"high":66.86,"low":63.8,"open":65.29,"volume":90559200},{"timestamp":1183383000,"date":"2007-07-02","index":2113,"close":71.42,"high":71.8,"low":66.36,"open":67.32,"volume":56580300},{"timestamp":1183469400,"date":"2007-07-03","index":2114,"close":69.31,"high":72.3,"low":68.8,"open":71.83,"volume":26506800},{"timestamp":1183642200,"date":"2007-07-05","index":2115,"close":72.06,"high":72.43,"low":69.67,"open":72.15,"volume":39750300},{"timestamp":1183728600,"date":"2007-07-06","index":2116,"close":71.78,"high":72.67,"low":70.87,"open":71.59,"volume":24100500},{"timestamp":1183987800,"date":"2007-07-09","index":2117,"close":71.47,"high":72.58,"low":71.28,"open":72.11,"volume":16751400},{"timestamp":1184074200,"date":"2007-07-10","index":2118,"close":69.75,"high":71.24,"low":69.57,"open":71.04,"volume":20964000},{"timestamp":1184160600,"date":"2007-07-11","index":2119,"close":70.36,"high":70.6,"low":68.77,"open":69.95,"volume":22311000},{"timestamp":1184247000,"date":"2007-07-12","index":2120,"close":71.82,"high":72.31,"low":70.7,"open":70.78,"volume":19463100},{"timestamp":1184333400,"date":"2007-07-13","index":2121,"close":75.84,"high":76.06,"low":71.53,"open":72,"volume":40518300},{"timestamp":1184592600,"date":"2007-07-16","index":2122,"close":75.51,"high":78.17,"low":75.44,"open":76.3,"volume":39635100}]},{"date":"2007-04-11","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1175002200,"date":"2007-03-27","index":2046,"close":45.89,"high":46.3,"low":45.43,"open":46.11,"volume":13604700},{"timestamp":1175088600,"date":"2007-03-28","index":2047,"close":45.3,"high":46.26,"low":45.26,"open":45.59,"volume":16393200},{"timestamp":1175175000,"date":"2007-03-29","index":2048,"close":45.28,"high":45.69,"low":44.63,"open":45.67,"volume":12973800},{"timestamp":1175261400,"date":"2007-03-30","index":2049,"close":45.5,"high":45.74,"low":45.01,"open":45.28,"volume":11138100},{"timestamp":1175520600,"date":"2007-04-02","index":2050,"close":45.74,"high":45.98,"low":45.28,"open":45.92,"volume":11070000},{"timestamp":1175607000,"date":"2007-04-03","index":2051,"close":46.94,"high":47.29,"low":45.78,"open":46,"volume":16512900},{"timestamp":1175693400,"date":"2007-04-04","index":2052,"close":47.51,"high":47.57,"low":46.87,"open":47.06,"volume":17402700},{"timestamp":1175779800,"date":"2007-04-05","index":2053,"close":48.59,"high":48.63,"low":47.83,"open":47.83,"volume":14297400},{"timestamp":1176125400,"date":"2007-04-09","index":2054,"close":48.75,"high":49.6,"low":48.35,"open":49.2,"volume":18010200},{"timestamp":1176211800,"date":"2007-04-10","index":2055,"close":49.44,"high":49.44,"low":48.72,"open":48.88,"volume":13596000},{"timestamp":1176298200,"date":"2007-04-11","index":2056,"close":48.67,"high":49.65,"low":48.57,"open":49.58,"volume":35756700}],"post":[{"timestamp":1176384600,"date":"2007-04-12","index":2057,"close":44.7,"high":45.29,"low":44.13,"open":44.99,"volume":56638200},{"timestamp":1176471000,"date":"2007-04-13","index":2058,"close":44.25,"high":44.79,"low":43.94,"open":44.7,"volume":22929900},{"timestamp":1176730200,"date":"2007-04-16","index":2059,"close":44.18,"high":44.5,"low":43.47,"open":44.31,"volume":17529300},{"timestamp":1176816600,"date":"2007-04-17","index":2060,"close":43.76,"high":44.91,"low":43.75,"open":44.23,"volume":19389900},{"timestamp":1176903000,"date":"2007-04-18","index":2061,"close":44.79,"high":45.03,"low":42.93,"open":43.03,"volume":35157600},{"timestamp":1176989400,"date":"2007-04-19","index":2062,"close":44.16,"high":44.66,"low":44.09,"open":44.46,"volume":12944400},{"timestamp":1177075800,"date":"2007-04-20","index":2063,"close":44.2,"high":44.77,"low":43.93,"open":44.58,"volume":11123100},{"timestamp":1177335000,"date":"2007-04-23","index":2064,"close":44.33,"high":44.72,"low":44,"open":44.19,"volume":8500200},{"timestamp":1177421400,"date":"2007-04-24","index":2065,"close":44.01,"high":44.6,"low":43.97,"open":44.5,"volume":8514000},{"timestamp":1177507800,"date":"2007-04-25","index":2066,"close":45.18,"high":45.61,"low":44.36,"open":44.44,"volume":19052100},{"timestamp":1177594200,"date":"2007-04-26","index":2067,"close":45.09,"high":45.5,"low":44.93,"open":45.2,"volume":7630500}]},{"date":"2006-12-21","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1165501800,"date":"2006-12-07","index":1973,"close":42.92,"high":44.53,"low":42.9,"open":44.22,"volume":27622200},{"timestamp":1165588200,"date":"2006-12-08","index":1974,"close":42.56,"high":43.45,"low":41.78,"open":42.57,"volume":36885900},{"timestamp":1165847400,"date":"2006-12-11","index":1975,"close":42.4,"high":43.19,"low":41.91,"open":42.28,"volume":21567000},{"timestamp":1165933800,"date":"2006-12-12","index":1976,"close":41.55,"high":42.42,"low":41.37,"open":42.28,"volume":21054300},{"timestamp":1166020200,"date":"2006-12-13","index":1977,"close":42.49,"high":42.55,"low":41.2,"open":41.98,"volume":24913500},{"timestamp":1166106600,"date":"2006-12-14","index":1978,"close":44.67,"high":44.9,"low":42.8,"open":43.15,"volume":42017100},{"timestamp":1166193000,"date":"2006-12-15","index":1979,"close":45,"high":46.1,"low":44.89,"open":45.12,"volume":36523800},{"timestamp":1166452200,"date":"2006-12-18","index":1980,"close":45.17,"high":46.5,"low":44.84,"open":45.36,"volume":28109700},{"timestamp":1166538600,"date":"2006-12-19","index":1981,"close":44.08,"high":44.66,"low":43.87,"open":44.53,"volume":26464200},{"timestamp":1166625000,"date":"2006-12-20","index":1982,"close":44.92,"high":45.2,"low":44.23,"open":44.3,"volume":22529400},{"timestamp":1166711400,"date":"2006-12-21","index":1983,"close":44.57,"high":45.57,"low":43.87,"open":44.99,"volume":38029800}],"post":[{"timestamp":1166797800,"date":"2006-12-22","index":1984,"close":43.33,"high":46.7,"low":43.18,"open":46.65,"volume":73041900},{"timestamp":1167143400,"date":"2006-12-26","index":1985,"close":42.54,"high":43.33,"low":42.25,"open":43.33,"volume":20396400},{"timestamp":1167229800,"date":"2006-12-27","index":1986,"close":43.14,"high":43.5,"low":42.54,"open":42.81,"volume":17907300},{"timestamp":1167316200,"date":"2006-12-28","index":1987,"close":43.2,"high":43.65,"low":42.72,"open":43.37,"volume":15339000},{"timestamp":1167402600,"date":"2006-12-29","index":1988,"close":42.59,"high":43.43,"low":42.59,"open":43.27,"volume":11083800},{"timestamp":1167834600,"date":"2007-01-03","index":1989,"close":42.85,"high":44.03,"low":41.7,"open":43.09,"volume":34739100},{"timestamp":1167921000,"date":"2007-01-04","index":1990,"close":46.19,"high":46.32,"low":42.42,"open":42.95,"volume":46007700},{"timestamp":1168007400,"date":"2007-01-05","index":1991,"close":47.1,"high":47.31,"low":45.17,"open":45.5,"volume":41453400},{"timestamp":1168266600,"date":"2007-01-08","index":1992,"close":47.39,"high":48.41,"low":46.61,"open":47.28,"volume":38547300},{"timestamp":1168353000,"date":"2007-01-09","index":1993,"close":43.67,"high":47.67,"low":43.26,"open":47.57,"volume":74142000},{"timestamp":1168439400,"date":"2007-01-10","index":1994,"close":45.03,"high":45.4,"low":43.8,"open":44.16,"volume":46866000}]},{"date":"2006-09-28","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1158240600,"date":"2006-09-14","index":1914,"close":28.29,"high":28.38,"low":27.68,"open":27.73,"volume":11713500},{"timestamp":1158327000,"date":"2006-09-15","index":1915,"close":28.42,"high":29.18,"low":28.26,"open":28.55,"volume":26487900},{"timestamp":1158586200,"date":"2006-09-18","index":1916,"close":28.08,"high":28.83,"low":27.79,"open":28.33,"volume":18741000},{"timestamp":1158672600,"date":"2006-09-19","index":1917,"close":28.33,"high":28.86,"low":28.25,"open":28.43,"volume":23771400},{"timestamp":1158759000,"date":"2006-09-20","index":1918,"close":29.63,"high":29.7,"low":28.45,"open":28.59,"volume":25737600},{"timestamp":1158845400,"date":"2006-09-21","index":1919,"close":29.1,"high":29.67,"low":28.91,"open":29.61,"volume":18743400},{"timestamp":1158931800,"date":"2006-09-22","index":1920,"close":28.95,"high":29.15,"low":28.66,"open":29.04,"volume":10358700},{"timestamp":1159191000,"date":"2006-09-25","index":1921,"close":29.27,"high":29.37,"low":28.37,"open":29.17,"volume":15144900},{"timestamp":1159277400,"date":"2006-09-26","index":1922,"close":29.24,"high":29.66,"low":28.99,"open":29.28,"volume":14269800},{"timestamp":1159363800,"date":"2006-09-27","index":1923,"close":28.73,"high":29.15,"low":28.27,"open":28.98,"volume":18305400},{"timestamp":1159450200,"date":"2006-09-28","index":1924,"close":28.69,"high":29.16,"low":28.36,"open":28.73,"volume":43466700}],"post":[{"timestamp":1159536600,"date":"2006-09-29","index":1925,"close":34.22,"high":34.83,"low":33.91,"open":34.06,"volume":103118400},{"timestamp":1159795800,"date":"2006-10-02","index":1926,"close":33.34,"high":34.24,"low":32.92,"open":34.03,"volume":31156800},{"timestamp":1159882200,"date":"2006-10-03","index":1927,"close":34.02,"high":34.16,"low":32.92,"open":33.28,"volume":28422600},{"timestamp":1159968600,"date":"2006-10-04","index":1928,"close":36.27,"high":36.27,"low":33.74,"open":33.92,"volume":41772600},{"timestamp":1160055000,"date":"2006-10-05","index":1929,"close":36.67,"high":36.81,"low":35.67,"open":36.04,"volume":31349400},{"timestamp":1160141400,"date":"2006-10-06","index":1930,"close":36.26,"high":37.5,"low":36.2,"open":36.35,"volume":32325900},{"timestamp":1160400600,"date":"2006-10-09","index":1931,"close":37.87,"high":37.94,"low":36.61,"open":36.62,"volume":23641200},{"timestamp":1160487000,"date":"2006-10-10","index":1932,"close":37.58,"high":38.37,"low":37.02,"open":37.84,"volume":28203000},{"timestamp":1160573400,"date":"2006-10-11","index":1933,"close":37.22,"high":37.53,"low":36.48,"open":37.28,"volume":26716200},{"timestamp":1160659800,"date":"2006-10-12","index":1934,"close":37.01,"high":37.61,"low":36.52,"open":37.5,"volume":21405600},{"timestamp":1160746200,"date":"2006-10-13","index":1935,"close":37.95,"high":38.03,"low":36.68,"open":37.07,"volume":28689900}]},{"date":"2006-06-29","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1150378200,"date":"2006-06-15","index":1851,"close":21.48,"high":21.67,"low":20.61,"open":21.02,"volume":10003800},{"timestamp":1150464600,"date":"2006-06-16","index":1852,"close":21.23,"high":21.37,"low":20.93,"open":21.36,"volume":8312100},{"timestamp":1150723800,"date":"2006-06-19","index":1853,"close":20.74,"high":21.63,"low":20.55,"open":21.38,"volume":8834400},{"timestamp":1150810200,"date":"2006-06-20","index":1854,"close":20.68,"high":20.82,"low":20.47,"open":20.68,"volume":6968100},{"timestamp":1150896600,"date":"2006-06-21","index":1855,"close":20.95,"high":20.99,"low":20.62,"open":20.79,"volume":11074500},{"timestamp":1150983000,"date":"2006-06-22","index":1856,"close":21.47,"high":21.55,"low":21.12,"open":21.13,"volume":14844000},{"timestamp":1151069400,"date":"2006-06-23","index":1857,"close":21.93,"high":22.16,"low":21.41,"open":21.47,"volume":12013200},{"timestamp":1151328600,"date":"2006-06-26","index":1858,"close":22.22,"high":22.39,"low":21.89,"open":21.92,"volume":8117700},{"timestamp":1151415000,"date":"2006-06-27","index":1859,"close":21.77,"high":22.42,"low":21.66,"open":22.35,"volume":10361400},{"timestamp":1151501400,"date":"2006-06-28","index":1860,"close":21.91,"high":21.92,"low":21.5,"open":21.8,"volume":9041100},{"timestamp":1151587800,"date":"2006-06-29","index":1861,"close":22,"high":22.07,"low":21.35,"open":22,"volume":20273100}],"post":[{"timestamp":1151674200,"date":"2006-06-30","index":1862,"close":23.26,"high":23.39,"low":22.51,"open":23.26,"volume":36148800},{"timestamp":1151933400,"date":"2006-07-03","index":1863,"close":23.8,"high":23.83,"low":23.21,"open":23.21,"volume":6340200},{"timestamp":1152106200,"date":"2006-07-05","index":1864,"close":23.32,"high":23.7,"low":23.29,"open":23.57,"volume":10156200},{"timestamp":1152192600,"date":"2006-07-06","index":1865,"close":23.07,"high":23.35,"low":22.87,"open":23.33,"volume":8554200},{"timestamp":1152279000,"date":"2006-07-07","index":1866,"close":23.33,"high":23.4,"low":22.96,"open":23.04,"volume":9320100},{"timestamp":1152538200,"date":"2006-07-10","index":1867,"close":22.7,"high":23.43,"low":22.43,"open":23.33,"volume":10725600},{"timestamp":1152624600,"date":"2006-07-11","index":1868,"close":22.45,"high":22.59,"low":21.92,"open":22.58,"volume":12242100},{"timestamp":1152711000,"date":"2006-07-12","index":1869,"close":22.15,"high":22.57,"low":22.12,"open":22.34,"volume":6326400},{"timestamp":1152797400,"date":"2006-07-13","index":1870,"close":21.62,"high":22.02,"low":21.35,"open":21.98,"volume":11676300},{"timestamp":1152883800,"date":"2006-07-14","index":1871,"close":21.1,"high":21.66,"low":20.93,"open":21.6,"volume":11035800},{"timestamp":1153143000,"date":"2006-07-17","index":1872,"close":20.9,"high":21.32,"low":20.75,"open":21.01,"volume":8015700}]},{"date":"2006-04-06","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1143124200,"date":"2006-03-23","index":1793,"close":28.26,"high":28.33,"low":27.74,"open":28,"volume":11144400},{"timestamp":1143210600,"date":"2006-03-24","index":1794,"close":27.97,"high":28.44,"low":27.83,"open":28.14,"volume":7940100},{"timestamp":1143469800,"date":"2006-03-27","index":1795,"close":27.88,"high":28.3,"low":27.83,"open":27.89,"volume":6718800},{"timestamp":1143556200,"date":"2006-03-28","index":1796,"close":27.51,"high":28.19,"low":27.2,"open":27.93,"volume":9278100},{"timestamp":1143642600,"date":"2006-03-29","index":1797,"close":28.13,"high":28.25,"low":27.46,"open":27.53,"volume":10786200},{"timestamp":1143729000,"date":"2006-03-30","index":1798,"close":28.33,"high":28.9,"low":28.14,"open":28.23,"volume":11193900},{"timestamp":1143815400,"date":"2006-03-31","index":1799,"close":28.29,"high":28.77,"low":27.93,"open":28.66,"volume":9697800},{"timestamp":1144071000,"date":"2006-04-03","index":1800,"close":28.48,"high":28.62,"low":28.13,"open":28.55,"volume":10907400},{"timestamp":1144157400,"date":"2006-04-04","index":1801,"close":28.76,"high":28.91,"low":28.05,"open":28.05,"volume":17279400},{"timestamp":1144243800,"date":"2006-04-05","index":1802,"close":28.52,"high":29.37,"low":28.48,"open":28.69,"volume":11001900},{"timestamp":1144330200,"date":"2006-04-06","index":1803,"close":28.13,"high":28.42,"low":27.69,"open":28.33,"volume":38806200}],"post":[{"timestamp":1144416600,"date":"2006-04-07","index":1804,"close":26.59,"high":27.22,"low":26.45,"open":26.85,"volume":59453400},{"timestamp":1144675800,"date":"2006-04-10","index":1805,"close":26.04,"high":26.5,"low":25.77,"open":26.29,"volume":18373200},{"timestamp":1144762200,"date":"2006-04-11","index":1806,"close":25.55,"high":26.11,"low":25.35,"open":25.97,"volume":13859400},{"timestamp":1144848600,"date":"2006-04-12","index":1807,"close":25.26,"high":25.82,"low":25.2,"open":25.51,"volume":12933000},{"timestamp":1144935000,"date":"2006-04-13","index":1808,"close":25.46,"high":25.56,"low":25.16,"open":25.3,"volume":7653600},{"timestamp":1145280600,"date":"2006-04-17","index":1809,"close":24.99,"high":25.5,"low":24.86,"open":25.35,"volume":9092400},{"timestamp":1145367000,"date":"2006-04-18","index":1810,"close":25.7,"high":25.82,"low":25.1,"open":25.1,"volume":9900000},{"timestamp":1145453400,"date":"2006-04-19","index":1811,"close":25.89,"high":25.94,"low":25.47,"open":25.68,"volume":6162600},{"timestamp":1145539800,"date":"2006-04-20","index":1812,"close":25.5,"high":26,"low":25.33,"open":25.85,"volume":7435200},{"timestamp":1145626200,"date":"2006-04-21","index":1813,"close":25.3,"high":25.7,"low":25.18,"open":25.6,"volume":8456400},{"timestamp":1145885400,"date":"2006-04-24","index":1814,"close":25.36,"high":25.57,"low":25.12,"open":25.38,"volume":6294300}]},{"date":"2005-12-21","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":1721,"close":20.53,"high":20.65,"low":19.91,"open":20.45,"volume":17699400},{"timestamp":1134052200,"date":"2005-12-08","index":1722,"close":20.25,"high":21.11,"low":20.15,"open":21.05,"volume":18224400},{"timestamp":1134138600,"date":"2005-12-09","index":1723,"close":21.38,"high":21.71,"low":19.72,"open":20.45,"volume":68092800},{"timestamp":1134397800,"date":"2005-12-12","index":1724,"close":21.74,"high":22.28,"low":21.6,"open":21.63,"volume":23758800},{"timestamp":1134484200,"date":"2005-12-13","index":1725,"close":21.51,"high":21.86,"low":21.41,"open":21.58,"volume":9350100},{"timestamp":1134570600,"date":"2005-12-14","index":1726,"close":21.71,"high":21.84,"low":21.36,"open":21.6,"volume":11326800},{"timestamp":1134657000,"date":"2005-12-15","index":1727,"close":21.58,"high":21.81,"low":21.52,"open":21.7,"volume":7999200},{"timestamp":1134743400,"date":"2005-12-16","index":1728,"close":20.89,"high":21.72,"low":20.53,"open":21.72,"volume":21472200},{"timestamp":1135002600,"date":"2005-12-19","index":1729,"close":21,"high":21.77,"low":20.99,"open":21.06,"volume":17393700},{"timestamp":1135089000,"date":"2005-12-20","index":1730,"close":20.69,"high":21.39,"low":20.64,"open":21.32,"volume":15981600},{"timestamp":1135175400,"date":"2005-12-21","index":1731,"close":20.59,"high":20.89,"low":20.38,"open":20.86,"volume":20676000}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":1732,"close":22.77,"high":23.14,"low":21.34,"open":21.67,"volume":63588600},{"timestamp":1135348200,"date":"2005-12-23","index":1733,"close":22.44,"high":22.94,"low":22.27,"open":22.67,"volume":13396500},{"timestamp":1135693800,"date":"2005-12-27","index":1734,"close":22.36,"high":22.75,"low":22.12,"open":22.5,"volume":8063700},{"timestamp":1135780200,"date":"2005-12-28","index":1735,"close":22.39,"high":22.56,"low":22.23,"open":22.37,"volume":6309000},{"timestamp":1135866600,"date":"2005-12-29","index":1736,"close":22.37,"high":22.64,"low":22.32,"open":22.38,"volume":5134500},{"timestamp":1135953000,"date":"2005-12-30","index":1737,"close":22,"high":22.42,"low":22,"open":22.38,"volume":7110000},{"timestamp":1136298600,"date":"2006-01-03","index":1738,"close":22.2,"high":22.36,"low":21.67,"open":22.2,"volume":12574200},{"timestamp":1136385000,"date":"2006-01-04","index":1739,"close":22.93,"high":23.14,"low":21.92,"open":22.18,"volume":20514600},{"timestamp":1136471400,"date":"2006-01-05","index":1740,"close":23.06,"high":23.21,"low":22.75,"open":22.89,"volume":12193200},{"timestamp":1136557800,"date":"2006-01-06","index":1741,"close":24.12,"high":24.5,"low":23.37,"open":23.38,"volume":21383700},{"timestamp":1136817000,"date":"2006-01-09","index":1742,"close":24.44,"high":24.7,"low":23.87,"open":24.08,"volume":12432900}]},{"date":"2005-09-28","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1126704600,"date":"2005-09-14","index":1662,"close":26.69,"high":27.25,"low":26.64,"open":27.2,"volume":12504600},{"timestamp":1126791000,"date":"2005-09-15","index":1663,"close":26.07,"high":26.71,"low":26.02,"open":26.71,"volume":14595000},{"timestamp":1126877400,"date":"2005-09-16","index":1664,"close":26.29,"high":26.53,"low":26.02,"open":26.05,"volume":13844100},{"timestamp":1127136600,"date":"2005-09-19","index":1665,"close":25.9,"high":26.28,"low":25.8,"open":26.28,"volume":8937000},{"timestamp":1127223000,"date":"2005-09-20","index":1666,"close":25.15,"high":26.04,"low":25.11,"open":25.9,"volume":16010400},{"timestamp":1127309400,"date":"2005-09-21","index":1667,"close":25.55,"high":25.77,"low":24.97,"open":25.25,"volume":12935700},{"timestamp":1127395800,"date":"2005-09-22","index":1668,"close":25.53,"high":25.85,"low":25.14,"open":25.53,"volume":11715300},{"timestamp":1127482200,"date":"2005-09-23","index":1669,"close":26.22,"high":26.3,"low":25.25,"open":25.32,"volume":13260300},{"timestamp":1127741400,"date":"2005-09-26","index":1670,"close":25.86,"high":26.53,"low":25.76,"open":26.06,"volume":13784700},{"timestamp":1127827800,"date":"2005-09-27","index":1671,"close":25.81,"high":26.37,"low":25.58,"open":25.85,"volume":20449800},{"timestamp":1127914200,"date":"2005-09-28","index":1672,"close":25.75,"high":26.16,"low":25.61,"open":26.01,"volume":29017800}],"post":[{"timestamp":1128000600,"date":"2005-09-29","index":1673,"close":23.33,"high":24.28,"low":22.8,"open":24.19,"volume":117801600},{"timestamp":1128087000,"date":"2005-09-30","index":1674,"close":22.77,"high":23.42,"low":22.62,"open":23.36,"volume":31745700},{"timestamp":1128346200,"date":"2005-10-03","index":1675,"close":22.7,"high":23.09,"low":22.58,"open":22.97,"volume":19221000},{"timestamp":1128432600,"date":"2005-10-04","index":1676,"close":21.93,"high":22.67,"low":21.49,"open":22.66,"volume":42869400},{"timestamp":1128519000,"date":"2005-10-05","index":1677,"close":22.23,"high":22.41,"low":21.88,"open":22.02,"volume":25762500},{"timestamp":1128605400,"date":"2005-10-06","index":1678,"close":22.32,"high":22.44,"low":21.83,"open":22.25,"volume":17942100},{"timestamp":1128691800,"date":"2005-10-07","index":1679,"close":21.52,"high":22.85,"low":20,"open":22.83,"volume":67998600},{"timestamp":1128951000,"date":"2005-10-10","index":1680,"close":21.44,"high":21.83,"low":21.11,"open":21.53,"volume":15907800},{"timestamp":1129037400,"date":"2005-10-11","index":1681,"close":21.01,"high":21.78,"low":20.92,"open":21.43,"volume":16166700},{"timestamp":1129123800,"date":"2005-10-12","index":1682,"close":21.35,"high":21.81,"low":21.04,"open":21.27,"volume":23201400},{"timestamp":1129210200,"date":"2005-10-13","index":1683,"close":21.81,"high":22.14,"low":21,"open":21.31,"volume":15957900}]},{"date":"2005-06-29","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1118842200,"date":"2005-06-15","index":1599,"close":24,"high":24.43,"low":23.62,"open":24.32,"volume":18213000},{"timestamp":1118928600,"date":"2005-06-16","index":1600,"close":24.59,"high":24.95,"low":23.95,"open":24.02,"volume":25426800},{"timestamp":1119015000,"date":"2005-06-17","index":1601,"close":24.67,"high":24.93,"low":24.36,"open":24.92,"volume":17057700},{"timestamp":1119274200,"date":"2005-06-20","index":1602,"close":24.67,"high":25.17,"low":24.56,"open":24.95,"volume":18497100},{"timestamp":1119360600,"date":"2005-06-21","index":1603,"close":24.69,"high":24.92,"low":24.62,"open":24.88,"volume":10276500},{"timestamp":1119447000,"date":"2005-06-22","index":1604,"close":26.12,"high":26.54,"low":24.67,"open":24.75,"volume":48849600},{"timestamp":1119533400,"date":"2005-06-23","index":1605,"close":25.87,"high":27.2,"low":25.85,"open":26.63,"volume":43191900},{"timestamp":1119619800,"date":"2005-06-24","index":1606,"close":25.7,"high":26.23,"low":25.54,"open":26,"volume":17901900},{"timestamp":1119879000,"date":"2005-06-27","index":1607,"close":25.15,"high":25.91,"low":25.08,"open":25.8,"volume":15117600},{"timestamp":1119965400,"date":"2005-06-28","index":1608,"close":25.53,"high":25.92,"low":25.15,"open":25.33,"volume":15032400},{"timestamp":1120051800,"date":"2005-06-29","index":1609,"close":25.3,"high":26.03,"low":25.25,"open":25.74,"volume":31529700}],"post":[{"timestamp":1120138200,"date":"2005-06-30","index":1610,"close":24.6,"high":25.15,"low":23.8,"open":24.07,"volume":54042600},{"timestamp":1120224600,"date":"2005-07-01","index":1611,"close":24.43,"high":24.93,"low":24.3,"open":24.76,"volume":14952300},{"timestamp":1120570200,"date":"2005-07-05","index":1612,"close":24.63,"high":24.82,"low":24.01,"open":24.02,"volume":15294300},{"timestamp":1120656600,"date":"2005-07-06","index":1613,"close":24.19,"high":24.74,"low":24.11,"open":24.48,"volume":11295600},{"timestamp":1120743000,"date":"2005-07-07","index":1614,"close":24.25,"high":24.31,"low":23.91,"open":23.97,"volume":13486500},{"timestamp":1120829400,"date":"2005-07-08","index":1615,"close":24.19,"high":24.41,"low":24.05,"open":24.25,"volume":11210400},{"timestamp":1121088600,"date":"2005-07-11","index":1616,"close":23.86,"high":24.07,"low":23.56,"open":24,"volume":20928900},{"timestamp":1121175000,"date":"2005-07-12","index":1617,"close":23.9,"high":24.2,"low":23.65,"open":23.77,"volume":14012100},{"timestamp":1121261400,"date":"2005-07-13","index":1618,"close":23.37,"high":24.11,"low":23.24,"open":23.87,"volume":20307000},{"timestamp":1121347800,"date":"2005-07-14","index":1619,"close":24.23,"high":24.27,"low":23.44,"open":23.62,"volume":24035400},{"timestamp":1121434200,"date":"2005-07-15","index":1620,"close":24.09,"high":24.24,"low":23.77,"open":24.08,"volume":11869200}]},{"date":"2005-04-05","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1111415400,"date":"2005-03-21","index":1539,"close":27.38,"high":27.71,"low":26.95,"open":27.68,"volume":22772100},{"timestamp":1111501800,"date":"2005-03-22","index":1540,"close":25.78,"high":27.08,"low":25.63,"open":26.92,"volume":35125500},{"timestamp":1111588200,"date":"2005-03-23","index":1541,"close":25.5,"high":26.41,"low":25.47,"open":25.78,"volume":36829200},{"timestamp":1111674600,"date":"2005-03-24","index":1542,"close":24.83,"high":25.9,"low":24.68,"open":25.75,"volume":35462400},{"timestamp":1112020200,"date":"2005-03-28","index":1543,"close":24.83,"high":25.16,"low":24.35,"open":24.87,"volume":25864500},{"timestamp":1112106600,"date":"2005-03-29","index":1544,"close":24.4,"high":25.1,"low":24.34,"open":24.75,"volume":19243500},{"timestamp":1112193000,"date":"2005-03-30","index":1545,"close":25.71,"high":25.8,"low":24.5,"open":24.56,"volume":37857300},{"timestamp":1112279400,"date":"2005-03-31","index":1546,"close":25.47,"high":25.84,"low":25.2,"open":25.68,"volume":20911800},{"timestamp":1112365800,"date":"2005-04-01","index":1547,"close":25.04,"high":25.89,"low":24.93,"open":25.83,"volume":24833400},{"timestamp":1112621400,"date":"2005-04-04","index":1548,"close":25.05,"high":25.41,"low":24.22,"open":24.45,"volume":35808000},{"timestamp":1112707800,"date":"2005-04-05","index":1549,"close":24.8,"high":25.33,"low":24.67,"open":25.28,"volume":37012200}],"post":[{"timestamp":1112794200,"date":"2005-04-06","index":1550,"close":24.31,"high":24.72,"low":23.71,"open":23.81,"volume":71905500},{"timestamp":1112880600,"date":"2005-04-07","index":1551,"close":25.02,"high":25.05,"low":24.04,"open":24.22,"volume":31490100},{"timestamp":1112967000,"date":"2005-04-08","index":1552,"close":25.74,"high":25.92,"low":24.86,"open":24.88,"volume":39276900},{"timestamp":1113226200,"date":"2005-04-11","index":1553,"close":25.24,"high":25.63,"low":25.07,"open":25.62,"volume":19470600},{"timestamp":1113312600,"date":"2005-04-12","index":1554,"close":25.13,"high":25.42,"low":24.62,"open":25.24,"volume":21891600},{"timestamp":1113399000,"date":"2005-04-13","index":1555,"close":24.85,"high":25.47,"low":24.78,"open":25.17,"volume":24587100},{"timestamp":1113485400,"date":"2005-04-14","index":1556,"close":23.78,"high":25.05,"low":23.64,"open":25.01,"volume":30019800},{"timestamp":1113571800,"date":"2005-04-15","index":1557,"close":23.23,"high":24.05,"low":23.13,"open":23.55,"volume":33270900},{"timestamp":1113831000,"date":"2005-04-18","index":1558,"close":22.92,"high":23.33,"low":22.42,"open":23.18,"volume":27442500},{"timestamp":1113917400,"date":"2005-04-19","index":1559,"close":23.07,"high":23.54,"low":22.87,"open":23.33,"volume":24921000},{"timestamp":1114003800,"date":"2005-04-20","index":1560,"close":22.59,"high":23.44,"low":22.46,"open":23.2,"volume":23981400}]},{"date":"2004-12-22","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1102516200,"date":"2004-12-08","index":1469,"close":30.57,"high":30.85,"low":30.12,"open":30.37,"volume":21446100},{"timestamp":1102602600,"date":"2004-12-09","index":1470,"close":29.85,"high":30.81,"low":29.74,"open":30.75,"volume":25348500},{"timestamp":1102689000,"date":"2004-12-10","index":1471,"close":29.46,"high":30.21,"low":29.19,"open":30.03,"volume":23788800},{"timestamp":1102948200,"date":"2004-12-13","index":1472,"close":30.03,"high":30.15,"low":29.2,"open":29.46,"volume":16796100},{"timestamp":1103034600,"date":"2004-12-14","index":1473,"close":28.48,"high":34.52,"low":27.39,"open":30.06,"volume":106102200},{"timestamp":1103121000,"date":"2004-12-15","index":1474,"close":27.53,"high":28.23,"low":26.86,"open":27.47,"volume":70881900},{"timestamp":1103207400,"date":"2004-12-16","index":1475,"close":27.69,"high":28.25,"low":27.51,"open":27.9,"volume":25890600},{"timestamp":1103293800,"date":"2004-12-17","index":1476,"close":28.45,"high":28.52,"low":27.94,"open":28.43,"volume":20824200},{"timestamp":1103553000,"date":"2004-12-20","index":1477,"close":28.93,"high":29.07,"low":28.25,"open":28.77,"volume":18382500},{"timestamp":1103639400,"date":"2004-12-21","index":1478,"close":29.01,"high":29.32,"low":28.53,"open":29.24,"volume":29828100},{"timestamp":1103725800,"date":"2004-12-22","index":1479,"close":27.83,"high":28.21,"low":27.39,"open":27.9,"volume":48695400}],"post":[{"timestamp":1103812200,"date":"2004-12-23","index":1480,"close":27.98,"high":28.17,"low":27.71,"open":27.71,"volume":12108600},{"timestamp":1104157800,"date":"2004-12-27","index":1481,"close":28.06,"high":28.26,"low":27.85,"open":28.25,"volume":10487100},{"timestamp":1104244200,"date":"2004-12-28","index":1482,"close":28.34,"high":28.37,"low":28.06,"open":28.18,"volume":6804300},{"timestamp":1104330600,"date":"2004-12-29","index":1483,"close":27.87,"high":28.48,"low":27.83,"open":28.3,"volume":12114000},{"timestamp":1104417000,"date":"2004-12-30","index":1484,"close":27.63,"high":28.15,"low":27.6,"open":28.02,"volume":10052400},{"timestamp":1104503400,"date":"2004-12-31","index":1485,"close":27.47,"high":27.79,"low":27.36,"open":27.74,"volume":7439100},{"timestamp":1104762600,"date":"2005-01-03","index":1486,"close":26.42,"high":27.88,"low":26.28,"open":27.75,"volume":24054600},{"timestamp":1104849000,"date":"2005-01-04","index":1487,"close":25.62,"high":26.62,"low":25.44,"open":26.56,"volume":30046500},{"timestamp":1104935400,"date":"2005-01-05","index":1488,"close":25.64,"high":26.24,"low":25.46,"open":25.52,"volume":18666600},{"timestamp":1105021800,"date":"2005-01-06","index":1489,"close":24.92,"high":26.07,"low":24.87,"open":25.87,"volume":23162400},{"timestamp":1105108200,"date":"2005-01-07","index":1490,"close":24.77,"high":25.22,"low":24.12,"open":25.01,"volume":33445500}]},{"date":"2004-09-30","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1095341400,"date":"2004-09-16","index":1411,"close":24.37,"high":24.86,"low":23.8,"open":23.86,"volume":37426200},{"timestamp":1095427800,"date":"2004-09-17","index":1412,"close":24.44,"high":24.93,"low":24,"open":24.43,"volume":30298200},{"timestamp":1095687000,"date":"2004-09-20","index":1413,"close":24.87,"high":24.92,"low":24.11,"open":24.63,"volume":20971800},{"timestamp":1095773400,"date":"2004-09-21","index":1414,"close":25.48,"high":25.52,"low":24.51,"open":25.2,"volume":31860000},{"timestamp":1095859800,"date":"2004-09-22","index":1415,"close":24.53,"high":25.31,"low":24.53,"open":25.23,"volume":23165700},{"timestamp":1095946200,"date":"2004-09-23","index":1416,"close":24.8,"high":25,"low":24.12,"open":24.7,"volume":23014500},{"timestamp":1096032600,"date":"2004-09-24","index":1417,"close":24.86,"high":25.3,"low":24.7,"open":24.83,"volume":16865400},{"timestamp":1096291800,"date":"2004-09-27","index":1418,"close":25.04,"high":25.17,"low":24.47,"open":24.63,"volume":20451300},{"timestamp":1096378200,"date":"2004-09-28","index":1419,"close":25.66,"high":25.7,"low":24.95,"open":25.25,"volume":22920600},{"timestamp":1096464600,"date":"2004-09-29","index":1420,"close":25.57,"high":25.81,"low":25.39,"open":25.65,"volume":19893000},{"timestamp":1096551000,"date":"2004-09-30","index":1421,"close":25.45,"high":25.72,"low":25.01,"open":25.63,"volume":35906400}],"post":[{"timestamp":1096637400,"date":"2004-10-01","index":1422,"close":24.6,"high":25.56,"low":24.43,"open":24.75,"volume":56162700},{"timestamp":1096896600,"date":"2004-10-04","index":1423,"close":25.46,"high":25.67,"low":24.52,"open":25.05,"volume":43093200},{"timestamp":1096983000,"date":"2004-10-05","index":1424,"close":24.93,"high":25.55,"low":24.86,"open":25.25,"volume":20753400},{"timestamp":1097069400,"date":"2004-10-06","index":1425,"close":25.47,"high":25.51,"low":24.76,"open":25.04,"volume":18082500},{"timestamp":1097155800,"date":"2004-10-07","index":1426,"close":25.79,"high":26.26,"low":25.59,"open":25.79,"volume":30174300},{"timestamp":1097242200,"date":"2004-10-08","index":1427,"close":25.24,"high":25.97,"low":25.11,"open":25.55,"volume":18288300},{"timestamp":1097501400,"date":"2004-10-11","index":1428,"close":25.38,"high":25.53,"low":25.09,"open":25.38,"volume":11589900},{"timestamp":1097587800,"date":"2004-10-12","index":1429,"close":25.66,"high":25.72,"low":24.91,"open":25.26,"volume":18180300},{"timestamp":1097674200,"date":"2004-10-13","index":1430,"close":25.97,"high":26.24,"low":25.65,"open":26.11,"volume":25865700},{"timestamp":1097760600,"date":"2004-10-14","index":1431,"close":26.6,"high":26.73,"low":25.84,"open":26.03,"volume":25842300},{"timestamp":1097847000,"date":"2004-10-15","index":1432,"close":27.25,"high":27.47,"low":26.58,"open":26.59,"volume":31434600}]},{"date":"2004-06-29","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1087306200,"date":"2004-06-15","index":1346,"close":19.02,"high":19.03,"low":18.34,"open":18.41,"volume":25484100},{"timestamp":1087392600,"date":"2004-06-16","index":1347,"close":19.19,"high":19.29,"low":18.79,"open":19.08,"volume":13305000},{"timestamp":1087479000,"date":"2004-06-17","index":1348,"close":19.47,"high":19.72,"low":18.9,"open":19.17,"volume":25570800},{"timestamp":1087565400,"date":"2004-06-18","index":1349,"close":19.84,"high":20,"low":19.56,"open":19.68,"volume":23714700},{"timestamp":1087824600,"date":"2004-06-21","index":1350,"close":19.31,"high":20.1,"low":19.27,"open":19.97,"volume":15760800},{"timestamp":1087911000,"date":"2004-06-22","index":1351,"close":19.45,"high":19.88,"low":18.85,"open":19.83,"volume":26119200},{"timestamp":1087997400,"date":"2004-06-23","index":1352,"close":20.08,"high":20.41,"low":19.3,"open":19.33,"volume":25588500},{"timestamp":1088083800,"date":"2004-06-24","index":1353,"close":20.34,"high":20.54,"low":19.97,"open":20.12,"volume":18084600},{"timestamp":1088170200,"date":"2004-06-25","index":1354,"close":20.23,"high":20.5,"low":19.94,"open":20.43,"volume":13943400},{"timestamp":1088429400,"date":"2004-06-28","index":1355,"close":20.33,"high":20.84,"low":20.07,"open":20.72,"volume":23686800},{"timestamp":1088515800,"date":"2004-06-29","index":1356,"close":19.79,"high":20.38,"low":19.78,"open":20.33,"volume":33133500}],"post":[{"timestamp":1088602200,"date":"2004-06-30","index":1357,"close":22.82,"high":23.09,"low":21.53,"open":21.89,"volume":95670900},{"timestamp":1088688600,"date":"2004-07-01","index":1358,"close":23.82,"high":24.02,"low":22.59,"open":22.78,"volume":59267100},{"timestamp":1088775000,"date":"2004-07-02","index":1359,"close":23.64,"high":23.9,"low":23.3,"open":23.53,"volume":22870500},{"timestamp":1089120600,"date":"2004-07-06","index":1360,"close":22.64,"high":23.62,"low":22.56,"open":23.47,"volume":28970400},{"timestamp":1089207000,"date":"2004-07-07","index":1361,"close":22.55,"high":22.95,"low":22.29,"open":22.77,"volume":17907000},{"timestamp":1089293400,"date":"2004-07-08","index":1362,"close":22.54,"high":22.86,"low":22.24,"open":22.33,"volume":15452700},{"timestamp":1089379800,"date":"2004-07-09","index":1363,"close":22.25,"high":22.91,"low":22.15,"open":22.9,"volume":13706400},{"timestamp":1089639000,"date":"2004-07-12","index":1364,"close":21.88,"high":22.38,"low":21.5,"open":22.12,"volume":18770700},{"timestamp":1089725400,"date":"2004-07-13","index":1365,"close":22.28,"high":22.44,"low":22.04,"open":22.27,"volume":19479900},{"timestamp":1089811800,"date":"2004-07-14","index":1366,"close":21.98,"high":22.34,"low":21.28,"open":21.98,"volume":33903900},{"timestamp":1089898200,"date":"2004-07-15","index":1367,"close":20.54,"high":22.1,"low":20.45,"open":22.02,"volume":45855000}]},{"date":"2004-04-07","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1080138600,"date":"2004-03-24","index":1290,"close":14.34,"high":14.56,"low":13.85,"open":14.41,"volume":59845800},{"timestamp":1080225000,"date":"2004-03-25","index":1291,"close":14.87,"high":14.89,"low":14.14,"open":14.42,"volume":46065600},{"timestamp":1080311400,"date":"2004-03-26","index":1292,"close":14.95,"high":15.2,"low":14.77,"open":14.81,"volume":25108200},{"timestamp":1080570600,"date":"2004-03-29","index":1293,"close":15.66,"high":15.8,"low":15.34,"open":15.67,"volume":36238800},{"timestamp":1080657000,"date":"2004-03-30","index":1294,"close":16.02,"high":16.23,"low":15.56,"open":15.61,"volume":44379000},{"timestamp":1080743400,"date":"2004-03-31","index":1295,"close":15.56,"high":16.44,"low":15.52,"open":16.01,"volume":36766800},{"timestamp":1080829800,"date":"2004-04-01","index":1296,"close":15.96,"high":16.08,"low":15.38,"open":15.59,"volume":28074000},{"timestamp":1080916200,"date":"2004-04-02","index":1297,"close":17.36,"high":17.56,"low":16.15,"open":16.3,"volume":67377600},{"timestamp":1081171800,"date":"2004-04-05","index":1298,"close":17.81,"high":18.1,"low":17.43,"open":17.46,"volume":42210600},{"timestamp":1081258200,"date":"2004-04-06","index":1299,"close":18.3,"high":18.35,"low":17.56,"open":17.59,"volume":41135400},{"timestamp":1081344600,"date":"2004-04-07","index":1300,"close":18,"high":18.56,"low":17.82,"open":18.55,"volume":47859000}],"post":[{"timestamp":1081431000,"date":"2004-04-08","index":1301,"close":17.58,"high":17.98,"low":17.02,"open":17.92,"volume":57774000},{"timestamp":1081776600,"date":"2004-04-12","index":1302,"close":18.18,"high":18.26,"low":17.38,"open":17.42,"volume":27085800},{"timestamp":1081863000,"date":"2004-04-13","index":1303,"close":17.5,"high":18.32,"low":17.31,"open":18.18,"volume":27500400},{"timestamp":1081949400,"date":"2004-04-14","index":1304,"close":17.13,"high":17.59,"low":17.06,"open":17.2,"volume":27756000},{"timestamp":1082035800,"date":"2004-04-15","index":1305,"close":17.06,"high":17.32,"low":16.63,"open":17.25,"volume":31168200},{"timestamp":1082122200,"date":"2004-04-16","index":1306,"close":16.76,"high":17.1,"low":16.7,"open":16.94,"volume":27021600},{"timestamp":1082381400,"date":"2004-04-19","index":1307,"close":17.41,"high":17.48,"low":16.4,"open":16.67,"volume":36781200},{"timestamp":1082467800,"date":"2004-04-20","index":1308,"close":16.51,"high":17.7,"low":16.43,"open":17.34,"volume":43655400},{"timestamp":1082554200,"date":"2004-04-21","index":1309,"close":17,"high":17.12,"low":16.46,"open":16.9,"volume":31713000},{"timestamp":1082640600,"date":"2004-04-22","index":1310,"close":17.54,"high":17.56,"low":16.48,"open":16.92,"volume":38445000},{"timestamp":1082727000,"date":"2004-04-23","index":1311,"close":17.2,"high":17.73,"low":17.08,"open":17.6,"volume":22334400}]},{"date":"2003-12-23","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1070980200,"date":"2003-12-09","index":1218,"close":7.21,"high":7.57,"low":7.2,"open":7.55,"volume":22254600},{"timestamp":1071066600,"date":"2003-12-10","index":1219,"close":7.22,"high":7.25,"low":7.1,"open":7.24,"volume":18367200},{"timestamp":1071153000,"date":"2003-12-11","index":1220,"close":7.39,"high":7.49,"low":7.22,"open":7.24,"volume":11492400},{"timestamp":1071239400,"date":"2003-12-12","index":1221,"close":7.43,"high":7.58,"low":7.4,"open":7.52,"volume":12913200},{"timestamp":1071498600,"date":"2003-12-15","index":1222,"close":7.36,"high":7.63,"low":7.34,"open":7.61,"volume":13663200},{"timestamp":1071585000,"date":"2003-12-16","index":1223,"close":7.31,"high":7.45,"low":7.26,"open":7.34,"volume":12813600},{"timestamp":1071671400,"date":"2003-12-17","index":1224,"close":7.44,"high":7.48,"low":7.28,"open":7.32,"volume":13825200},{"timestamp":1071757800,"date":"2003-12-18","index":1225,"close":7.56,"high":7.61,"low":7.45,"open":7.49,"volume":12259800},{"timestamp":1071844200,"date":"2003-12-19","index":1226,"close":7.46,"high":7.66,"low":7.41,"open":7.59,"volume":34969800},{"timestamp":1072103400,"date":"2003-12-22","index":1227,"close":7.68,"high":7.79,"low":7.5,"open":7.55,"volume":26895600},{"timestamp":1072189800,"date":"2003-12-23","index":1228,"close":11.6,"high":11.65,"low":9.72,"open":9.75,"volume":350252400}],"post":[{"timestamp":1072276200,"date":"2003-12-24","index":1229,"close":11.34,"high":11.82,"low":11.23,"open":11.77,"volume":103882200},{"timestamp":1072449000,"date":"2003-12-26","index":1230,"close":11.31,"high":11.43,"low":11.13,"open":11.4,"volume":35451600},{"timestamp":1072708200,"date":"2003-12-29","index":1231,"close":11.18,"high":11.36,"low":11.14,"open":11.27,"volume":30787200},{"timestamp":1072794600,"date":"2003-12-30","index":1232,"close":11.27,"high":11.3,"low":11.11,"open":11.17,"volume":20991000},{"timestamp":1072881000,"date":"2003-12-31","index":1233,"close":11.14,"high":11.35,"low":11.14,"open":11.3,"volume":15158400},{"timestamp":1073053800,"date":"2004-01-02","index":1234,"close":11.54,"high":11.58,"low":11.02,"open":11.19,"volume":34548000},{"timestamp":1073313000,"date":"2004-01-05","index":1235,"close":12.12,"high":12.23,"low":11.61,"open":11.66,"volume":45340800},{"timestamp":1073399400,"date":"2004-01-06","index":1236,"close":12.11,"high":12.32,"low":11.98,"open":12.07,"volume":30994800},{"timestamp":1073485800,"date":"2004-01-07","index":1237,"close":12.14,"high":12.27,"low":12.03,"open":12.16,"volume":25302600},{"timestamp":1073572200,"date":"2004-01-08","index":1238,"close":11.9,"high":11.96,"low":11.69,"open":11.89,"volume":29777400},{"timestamp":1073658600,"date":"2004-01-09","index":1239,"close":12.71,"high":12.75,"low":11.79,"open":11.83,"volume":51898800}]},{"date":"2003-09-25","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1063287000,"date":"2003-09-11","index":1156,"close":5.47,"high":5.49,"low":5.34,"open":5.38,"volume":13402800},{"timestamp":1063373400,"date":"2003-09-12","index":1157,"close":5.33,"high":5.44,"low":5.28,"open":5.44,"volume":12387600},{"timestamp":1063632600,"date":"2003-09-15","index":1158,"close":5.28,"high":5.36,"low":5.2,"open":5.28,"volume":8174400},{"timestamp":1063719000,"date":"2003-09-16","index":1159,"close":5.39,"high":5.43,"low":5.31,"open":5.32,"volume":11487600},{"timestamp":1063805400,"date":"2003-09-17","index":1160,"close":5.53,"high":5.6,"low":5.39,"open":5.4,"volume":9793200},{"timestamp":1063891800,"date":"2003-09-18","index":1161,"close":5.7,"high":5.82,"low":5.63,"open":5.68,"volume":16546800},{"timestamp":1063978200,"date":"2003-09-19","index":1162,"close":5.62,"high":5.72,"low":5.6,"open":5.68,"volume":7685400},{"timestamp":1064237400,"date":"2003-09-22","index":1163,"close":5.6,"high":5.67,"low":5.5,"open":5.58,"volume":7826400},{"timestamp":1064323800,"date":"2003-09-23","index":1164,"close":6.03,"high":6.05,"low":5.63,"open":5.63,"volume":22392600},{"timestamp":1064410200,"date":"2003-09-24","index":1165,"close":5.83,"high":6.03,"low":5.79,"open":6.03,"volume":22352400},{"timestamp":1064496600,"date":"2003-09-25","index":1166,"close":5.95,"high":5.99,"low":5.78,"open":5.92,"volume":19943400}],"post":[{"timestamp":1064583000,"date":"2003-09-26","index":1167,"close":6.22,"high":6.51,"low":6.18,"open":6.31,"volume":59911800},{"timestamp":1064842200,"date":"2003-09-29","index":1168,"close":6.42,"high":6.43,"low":6.23,"open":6.25,"volume":21523800},{"timestamp":1064928600,"date":"2003-09-30","index":1169,"close":6.37,"high":6.41,"low":6.14,"open":6.4,"volume":20435400},{"timestamp":1065015000,"date":"2003-10-01","index":1170,"close":6.34,"high":6.41,"low":6.17,"open":6.24,"volume":30290400},{"timestamp":1065101400,"date":"2003-10-02","index":1171,"close":6.48,"high":6.57,"low":6.29,"open":6.33,"volume":15550800},{"timestamp":1065187800,"date":"2003-10-03","index":1172,"close":6.96,"high":7.02,"low":6.58,"open":6.58,"volume":26400600},{"timestamp":1065447000,"date":"2003-10-06","index":1173,"close":7.34,"high":7.36,"low":7.05,"open":7.07,"volume":22654200},{"timestamp":1065533400,"date":"2003-10-07","index":1174,"close":7.32,"high":7.43,"low":7.22,"open":7.28,"volume":18910200},{"timestamp":1065619800,"date":"2003-10-08","index":1175,"close":7.3,"high":7.36,"low":7.21,"open":7.36,"volume":11553000},{"timestamp":1065706200,"date":"2003-10-09","index":1176,"close":7.2,"high":7.47,"low":7.09,"open":7.41,"volume":20379600},{"timestamp":1065792600,"date":"2003-10-10","index":1177,"close":7.14,"high":7.24,"low":7.05,"open":7.18,"volume":12250800}]},{"date":"2003-06-25","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2003-04-03","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1048170600,"date":"2003-03-20","index":1035,"close":2.34,"high":2.39,"low":2.28,"open":2.34,"volume":6524400},{"timestamp":1048257000,"date":"2003-03-21","index":1036,"close":2.35,"high":2.39,"low":2.33,"open":2.37,"volume":3756000},{"timestamp":1048516200,"date":"2003-03-24","index":1037,"close":2.23,"high":2.32,"low":2.23,"open":2.31,"volume":3601800},{"timestamp":1048602600,"date":"2003-03-25","index":1038,"close":2.25,"high":2.3,"low":2.22,"open":2.23,"volume":3516600},{"timestamp":1048689000,"date":"2003-03-26","index":1039,"close":2.22,"high":2.27,"low":2.19,"open":2.26,"volume":6203400},{"timestamp":1048775400,"date":"2003-03-27","index":1040,"close":2.21,"high":2.25,"low":2.18,"open":2.19,"volume":2608800},{"timestamp":1048861800,"date":"2003-03-28","index":1041,"close":2.27,"high":2.34,"low":2.25,"open":2.28,"volume":6883200},{"timestamp":1049121000,"date":"2003-03-31","index":1042,"close":2.18,"high":2.25,"low":2.15,"open":2.24,"volume":5476800},{"timestamp":1049207400,"date":"2003-04-01","index":1043,"close":2.17,"high":2.21,"low":2.13,"open":2.18,"volume":7747200},{"timestamp":1049293800,"date":"2003-04-02","index":1044,"close":2.37,"high":2.39,"low":2.21,"open":2.23,"volume":14385000},{"timestamp":1049380200,"date":"2003-04-03","index":1045,"close":2.41,"high":2.48,"low":2.37,"open":2.41,"volume":15297600}],"post":[{"timestamp":1049466600,"date":"2003-04-04","index":1046,"close":2.48,"high":2.64,"low":2.46,"open":2.54,"volume":29770200},{"timestamp":1049722200,"date":"2003-04-07","index":1047,"close":2.47,"high":2.58,"low":2.46,"open":2.58,"volume":11470800},{"timestamp":1049808600,"date":"2003-04-08","index":1048,"close":2.44,"high":2.48,"low":2.42,"open":2.46,"volume":4728000},{"timestamp":1049895000,"date":"2003-04-09","index":1049,"close":2.37,"high":2.47,"low":2.36,"open":2.44,"volume":4078800},{"timestamp":1049981400,"date":"2003-04-10","index":1050,"close":2.36,"high":2.41,"low":2.33,"open":2.37,"volume":4434000},{"timestamp":1050067800,"date":"2003-04-11","index":1051,"close":2.33,"high":2.4,"low":2.28,"open":2.38,"volume":5976600},{"timestamp":1050327000,"date":"2003-04-14","index":1052,"close":2.32,"high":2.37,"low":2.29,"open":2.33,"volume":2880000},{"timestamp":1050413400,"date":"2003-04-15","index":1053,"close":2.36,"high":2.41,"low":2.32,"open":2.33,"volume":6937800},{"timestamp":1050499800,"date":"2003-04-16","index":1054,"close":2.42,"high":2.43,"low":2.37,"open":2.39,"volume":5685600},{"timestamp":1050586200,"date":"2003-04-17","index":1055,"close":2.46,"high":2.49,"low":2.4,"open":2.43,"volume":4915800},{"timestamp":1050931800,"date":"2003-04-21","index":1056,"close":2.49,"high":2.52,"low":2.44,"open":2.5,"volume":3673200}]},{"date":"2002-12-19","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1039098600,"date":"2002-12-05","index":964,"close":2.49,"high":2.53,"low":2.42,"open":2.48,"volume":5385000},{"timestamp":1039185000,"date":"2002-12-06","index":965,"close":2.45,"high":2.49,"low":2.41,"open":2.48,"volume":6117600},{"timestamp":1039444200,"date":"2002-12-09","index":966,"close":2.34,"high":2.44,"low":2.32,"open":2.43,"volume":4818000},{"timestamp":1039530600,"date":"2002-12-10","index":967,"close":2.46,"high":2.46,"low":2.33,"open":2.33,"volume":4157400},{"timestamp":1039617000,"date":"2002-12-11","index":968,"close":2.45,"high":2.49,"low":2.39,"open":2.46,"volume":3348000},{"timestamp":1039703400,"date":"2002-12-12","index":969,"close":2.38,"high":2.48,"low":2.33,"open":2.45,"volume":3708600},{"timestamp":1039789800,"date":"2002-12-13","index":970,"close":2.33,"high":2.37,"low":2.24,"open":2.36,"volume":6237600},{"timestamp":1040049000,"date":"2002-12-16","index":971,"close":2.43,"high":2.44,"low":2.33,"open":2.34,"volume":4529400},{"timestamp":1040135400,"date":"2002-12-17","index":972,"close":2.48,"high":2.52,"low":2.41,"open":2.43,"volume":7240800},{"timestamp":1040221800,"date":"2002-12-18","index":973,"close":2.32,"high":2.46,"low":2.28,"open":2.46,"volume":8399400},{"timestamp":1040308200,"date":"2002-12-19","index":974,"close":2.29,"high":2.41,"low":2.28,"open":2.34,"volume":8605800}],"post":[{"timestamp":1040394600,"date":"2002-12-20","index":975,"close":2.18,"high":2.38,"low":2.14,"open":2.38,"volume":17390400},{"timestamp":1040653800,"date":"2002-12-23","index":976,"close":2.28,"high":2.3,"low":2.13,"open":2.17,"volume":7567200},{"timestamp":1040740200,"date":"2002-12-24","index":977,"close":2.29,"high":2.31,"low":2.25,"open":2.26,"volume":1421400},{"timestamp":1040913000,"date":"2002-12-26","index":978,"close":2.22,"high":2.31,"low":2.19,"open":2.3,"volume":3748200},{"timestamp":1040999400,"date":"2002-12-27","index":979,"close":2.18,"high":2.26,"low":2.17,"open":2.22,"volume":1884600},{"timestamp":1041258600,"date":"2002-12-30","index":980,"close":2.18,"high":2.23,"low":2.13,"open":2.22,"volume":2656800},{"timestamp":1041345000,"date":"2002-12-31","index":981,"close":2.19,"high":2.22,"low":2.17,"open":2.18,"volume":2247600},{"timestamp":1041517800,"date":"2003-01-02","index":982,"close":2.29,"high":2.29,"low":2.18,"open":2.19,"volume":3678000},{"timestamp":1041604200,"date":"2003-01-03","index":983,"close":2.25,"high":2.35,"low":2.23,"open":2.29,"volume":4168200},{"timestamp":1041863400,"date":"2003-01-06","index":984,"close":2.38,"high":2.39,"low":2.26,"open":2.27,"volume":4614600},{"timestamp":1041949800,"date":"2003-01-07","index":985,"close":2.43,"high":2.54,"low":2.39,"open":2.44,"volume":5276400}]},{"date":"2002-10-03","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1032442200,"date":"2002-09-19","index":910,"close":1.55,"high":1.6,"low":1.53,"open":1.58,"volume":5331000},{"timestamp":1032528600,"date":"2002-09-20","index":911,"close":1.53,"high":1.58,"low":1.48,"open":1.54,"volume":7335600},{"timestamp":1032787800,"date":"2002-09-23","index":912,"close":1.5,"high":1.56,"low":1.48,"open":1.53,"volume":8194800},{"timestamp":1032874200,"date":"2002-09-24","index":913,"close":1.45,"high":1.51,"low":1.42,"open":1.48,"volume":14194200},{"timestamp":1032960600,"date":"2002-09-25","index":914,"close":1.55,"high":1.58,"low":1.46,"open":1.46,"volume":6050400},{"timestamp":1033047000,"date":"2002-09-26","index":915,"close":1.55,"high":1.55,"low":1.5,"open":1.55,"volume":7051800},{"timestamp":1033133400,"date":"2002-09-27","index":916,"close":1.54,"high":1.58,"low":1.53,"open":1.55,"volume":3607800},{"timestamp":1033392600,"date":"2002-09-30","index":917,"close":1.57,"high":1.57,"low":1.52,"open":1.54,"volume":5216400},{"timestamp":1033479000,"date":"2002-10-01","index":918,"close":1.56,"high":1.59,"low":1.48,"open":1.57,"volume":9364200},{"timestamp":1033565400,"date":"2002-10-02","index":919,"close":1.5,"high":1.59,"low":1.49,"open":1.55,"volume":7734000},{"timestamp":1033651800,"date":"2002-10-03","index":920,"close":1.42,"high":1.52,"low":1.42,"open":1.5,"volume":12426600}],"post":[{"timestamp":1033738200,"date":"2002-10-04","index":921,"close":1.47,"high":1.57,"low":1.39,"open":1.42,"volume":20602800},{"timestamp":1033997400,"date":"2002-10-07","index":922,"close":1.4,"high":1.47,"low":1.39,"open":1.46,"volume":7278000},{"timestamp":1034083800,"date":"2002-10-08","index":923,"close":1.51,"high":1.51,"low":1.4,"open":1.43,"volume":9157800},{"timestamp":1034170200,"date":"2002-10-09","index":924,"close":1.5,"high":1.52,"low":1.45,"open":1.48,"volume":7062600},{"timestamp":1034256600,"date":"2002-10-10","index":925,"close":1.57,"high":1.62,"low":1.51,"open":1.51,"volume":8107800},{"timestamp":1034343000,"date":"2002-10-11","index":926,"close":1.71,"high":1.73,"low":1.59,"open":1.61,"volume":8247000},{"timestamp":1034602200,"date":"2002-10-14","index":927,"close":1.75,"high":1.77,"low":1.67,"open":1.67,"volume":3160200},{"timestamp":1034688600,"date":"2002-10-15","index":928,"close":1.92,"high":1.95,"low":1.8,"open":1.8,"volume":11382000},{"timestamp":1034775000,"date":"2002-10-16","index":929,"close":1.85,"high":1.89,"low":1.79,"open":1.88,"volume":7621800},{"timestamp":1034861400,"date":"2002-10-17","index":930,"close":1.91,"high":2,"low":1.87,"open":1.92,"volume":7794000},{"timestamp":1034947800,"date":"2002-10-18","index":931,"close":1.9,"high":1.94,"low":1.85,"open":1.9,"volume":3295200}]},{"date":"2002-07-02","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1024407000,"date":"2002-06-18","index":845,"close":2.01,"high":2.15,"low":2.01,"open":2.05,"volume":13667400},{"timestamp":1024493400,"date":"2002-06-19","index":846,"close":1.98,"high":2.09,"low":1.96,"open":1.99,"volume":16630800},{"timestamp":1024579800,"date":"2002-06-20","index":847,"close":1.93,"high":2.03,"low":1.91,"open":1.99,"volume":11349000},{"timestamp":1024666200,"date":"2002-06-21","index":848,"close":1.91,"high":2.01,"low":1.88,"open":1.96,"volume":15861600},{"timestamp":1024925400,"date":"2002-06-24","index":849,"close":1.96,"high":1.97,"low":1.77,"open":1.84,"volume":19189200},{"timestamp":1025011800,"date":"2002-06-25","index":850,"close":1.9,"high":2.04,"low":1.84,"open":2,"volume":12427200},{"timestamp":1025098200,"date":"2002-06-26","index":851,"close":1.92,"high":1.93,"low":1.79,"open":1.82,"volume":12459000},{"timestamp":1025184600,"date":"2002-06-27","index":852,"close":1.9,"high":1.97,"low":1.8,"open":1.94,"volume":14966400},{"timestamp":1025271000,"date":"2002-06-28","index":853,"close":1.9,"high":1.92,"low":1.83,"open":1.84,"volume":5855400},{"timestamp":1025530200,"date":"2002-07-01","index":854,"close":1.8,"high":1.95,"low":1.78,"open":1.89,"volume":13863600},{"timestamp":1025616600,"date":"2002-07-02","index":855,"close":1.74,"high":1.83,"low":1.71,"open":1.76,"volume":19797600}],"post":[{"timestamp":1025703000,"date":"2002-07-03","index":856,"close":2.12,"high":2.12,"low":1.83,"open":1.89,"volume":53662200},{"timestamp":1025875800,"date":"2002-07-05","index":857,"close":2.22,"high":2.32,"low":2.21,"open":2.29,"volume":11988000},{"timestamp":1026135000,"date":"2002-07-08","index":858,"close":2.13,"high":2.25,"low":2.13,"open":2.17,"volume":9912000},{"timestamp":1026221400,"date":"2002-07-09","index":859,"close":2.17,"high":2.26,"low":2.1,"open":2.13,"volume":8166600},{"timestamp":1026307800,"date":"2002-07-10","index":860,"close":2.13,"high":2.21,"low":2.11,"open":2.17,"volume":8106000},{"timestamp":1026394200,"date":"2002-07-11","index":861,"close":2.22,"high":2.27,"low":2.04,"open":2.13,"volume":15085800},{"timestamp":1026480600,"date":"2002-07-12","index":862,"close":2.3,"high":2.33,"low":2.22,"open":2.27,"volume":7275000},{"timestamp":1026739800,"date":"2002-07-15","index":863,"close":2.38,"high":2.41,"low":2.26,"open":2.29,"volume":14928000},{"timestamp":1026826200,"date":"2002-07-16","index":864,"close":2.49,"high":2.58,"low":2.37,"open":2.39,"volume":16807800},{"timestamp":1026912600,"date":"2002-07-17","index":865,"close":2.34,"high":2.65,"low":2.28,"open":2.63,"volume":15730200},{"timestamp":1026999000,"date":"2002-07-18","index":866,"close":2.21,"high":2.39,"low":2.17,"open":2.31,"volume":13846800}]},{"date":"2002-04-09","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1017066600,"date":"2002-03-25","index":786,"close":4.29,"high":4.57,"low":4.28,"open":4.51,"volume":9107400},{"timestamp":1017153000,"date":"2002-03-26","index":787,"close":4.49,"high":4.51,"low":4.28,"open":4.31,"volume":10038600},{"timestamp":1017239400,"date":"2002-03-27","index":788,"close":4.57,"high":4.66,"low":4.46,"open":4.48,"volume":7131000},{"timestamp":1017325800,"date":"2002-03-28","index":789,"close":4.63,"high":4.72,"low":4.59,"open":4.63,"volume":5362200},{"timestamp":1017671400,"date":"2002-04-01","index":790,"close":4.86,"high":4.9,"low":4.56,"open":4.58,"volume":8832000},{"timestamp":1017757800,"date":"2002-04-02","index":791,"close":4.64,"high":4.83,"low":4.63,"open":4.75,"volume":11280600},{"timestamp":1017844200,"date":"2002-04-03","index":792,"close":4.33,"high":4.68,"low":4.3,"open":4.67,"volume":15586200},{"timestamp":1017930600,"date":"2002-04-04","index":793,"close":4.42,"high":4.45,"low":4.27,"open":4.3,"volume":16762200},{"timestamp":1018017000,"date":"2002-04-05","index":794,"close":4.27,"high":4.57,"low":4.26,"open":4.55,"volume":12955800},{"timestamp":1018272600,"date":"2002-04-08","index":795,"close":3.94,"high":4.22,"low":3.88,"open":4.17,"volume":25371600},{"timestamp":1018359000,"date":"2002-04-09","index":796,"close":3.88,"high":4.05,"low":3.75,"open":4,"volume":37761000}],"post":[{"timestamp":1018445400,"date":"2002-04-10","index":797,"close":3.37,"high":3.58,"low":3.31,"open":3.42,"volume":82367400},{"timestamp":1018531800,"date":"2002-04-11","index":798,"close":3.33,"high":3.38,"low":3.15,"open":3.33,"volume":26302200},{"timestamp":1018618200,"date":"2002-04-12","index":799,"close":3.4,"high":3.45,"low":3.34,"open":3.4,"volume":6213600},{"timestamp":1018877400,"date":"2002-04-15","index":800,"close":3.47,"high":3.52,"low":3.36,"open":3.5,"volume":13594800},{"timestamp":1018963800,"date":"2002-04-16","index":801,"close":3.67,"high":3.69,"low":3.49,"open":3.56,"volume":16646400},{"timestamp":1019050200,"date":"2002-04-17","index":802,"close":3.63,"high":3.76,"low":3.58,"open":3.76,"volume":11331600},{"timestamp":1019136600,"date":"2002-04-18","index":803,"close":3.52,"high":3.56,"low":3.42,"open":3.56,"volume":14301600},{"timestamp":1019223000,"date":"2002-04-19","index":804,"close":3.48,"high":3.61,"low":3.47,"open":3.56,"volume":8828400},{"timestamp":1019482200,"date":"2002-04-22","index":805,"close":3.31,"high":3.41,"low":3.28,"open":3.38,"volume":8584800},{"timestamp":1019568600,"date":"2002-04-23","index":806,"close":3.26,"high":3.37,"low":3.22,"open":3.33,"volume":9405000},{"timestamp":1019655000,"date":"2002-04-24","index":807,"close":3.11,"high":3.34,"low":3.09,"open":3.28,"volume":12123000}]},{"date":"2001-12-20","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1007649000,"date":"2001-12-06","index":713,"close":4.07,"high":4.1,"low":3.76,"open":3.78,"volume":14734800},{"timestamp":1007735400,"date":"2001-12-07","index":714,"close":3.91,"high":4.07,"low":3.9,"open":3.95,"volume":6389400},{"timestamp":1007994600,"date":"2001-12-10","index":715,"close":3.9,"high":4.03,"low":3.85,"open":3.89,"volume":4710000},{"timestamp":1008081000,"date":"2001-12-11","index":716,"close":4.08,"high":4.12,"low":3.91,"open":3.93,"volume":14934600},{"timestamp":1008167400,"date":"2001-12-12","index":717,"close":4.24,"high":4.38,"low":4.17,"open":4.18,"volume":20473800},{"timestamp":1008253800,"date":"2001-12-13","index":718,"close":3.97,"high":4.16,"low":3.95,"open":4.05,"volume":15963000},{"timestamp":1008340200,"date":"2001-12-14","index":719,"close":3.93,"high":4.07,"low":3.91,"open":3.97,"volume":9820200},{"timestamp":1008599400,"date":"2001-12-17","index":720,"close":4.03,"high":4.15,"low":3.91,"open":3.93,"volume":14579400},{"timestamp":1008685800,"date":"2001-12-18","index":721,"close":3.84,"high":3.96,"low":3.76,"open":3.93,"volume":18183600},{"timestamp":1008772200,"date":"2001-12-19","index":722,"close":3.55,"high":3.78,"low":3.53,"open":3.78,"volume":26167200},{"timestamp":1008858600,"date":"2001-12-20","index":723,"close":3.29,"high":3.66,"low":3.28,"open":3.52,"volume":24826200}],"post":[{"timestamp":1008945000,"date":"2001-12-21","index":724,"close":3.75,"high":3.86,"low":3.45,"open":3.47,"volume":38589000},{"timestamp":1009204200,"date":"2001-12-24","index":725,"close":3.64,"high":3.77,"low":3.61,"open":3.73,"volume":4900200},{"timestamp":1009377000,"date":"2001-12-26","index":726,"close":3.62,"high":3.73,"low":3.5,"open":3.66,"volume":2602800},{"timestamp":1009463400,"date":"2001-12-27","index":727,"close":3.79,"high":3.8,"low":3.64,"open":3.64,"volume":4785600},{"timestamp":1009549800,"date":"2001-12-28","index":728,"close":3.95,"high":3.95,"low":3.8,"open":3.8,"volume":4720200},{"timestamp":1009809000,"date":"2001-12-31","index":729,"close":3.95,"high":4.02,"low":3.91,"open":3.92,"volume":7464000},{"timestamp":1009981800,"date":"2002-01-02","index":730,"close":4.08,"high":4.1,"low":3.91,"open":3.95,"volume":5870400},{"timestamp":1010068200,"date":"2002-01-03","index":731,"close":4.43,"high":4.46,"low":4.07,"open":4.08,"volume":19550400},{"timestamp":1010154600,"date":"2002-01-04","index":732,"close":4.42,"high":4.63,"low":4.37,"open":4.45,"volume":16593000},{"timestamp":1010413800,"date":"2002-01-07","index":733,"close":4.27,"high":4.46,"low":4.22,"open":4.42,"volume":9226200},{"timestamp":1010500200,"date":"2002-01-08","index":734,"close":4.08,"high":4.27,"low":4.02,"open":4.22,"volume":15564000}]},{"date":"2001-10-03","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1000906200,"date":"2001-09-19","index":658,"close":2.51,"high":2.58,"low":2.28,"open":2.38,"volume":19795800},{"timestamp":1000992600,"date":"2001-09-20","index":659,"close":2.56,"high":2.69,"low":2.4,"open":2.46,"volume":19885200},{"timestamp":1001079000,"date":"2001-09-21","index":660,"close":2.6,"high":2.65,"low":2.44,"open":2.47,"volume":24142200},{"timestamp":1001338200,"date":"2001-09-24","index":661,"close":2.85,"high":2.91,"low":2.67,"open":2.74,"volume":13339200},{"timestamp":1001424600,"date":"2001-09-25","index":662,"close":2.72,"high":2.97,"low":2.62,"open":2.83,"volume":17166000},{"timestamp":1001511000,"date":"2001-09-26","index":663,"close":2.58,"high":2.69,"low":2.56,"open":2.69,"volume":14261400},{"timestamp":1001597400,"date":"2001-09-27","index":664,"close":2.63,"high":2.68,"low":2.42,"open":2.56,"volume":16002000},{"timestamp":1001683800,"date":"2001-09-28","index":665,"close":2.68,"high":2.77,"low":2.68,"open":2.68,"volume":13130400},{"timestamp":1001943000,"date":"2001-10-01","index":666,"close":2.4,"high":2.68,"low":2.33,"open":2.67,"volume":26633400},{"timestamp":1002029400,"date":"2001-10-02","index":667,"close":2.52,"high":2.58,"low":2.34,"open":2.39,"volume":15979800},{"timestamp":1002115800,"date":"2001-10-03","index":668,"close":2.63,"high":2.75,"low":2.37,"open":2.46,"volume":37933800}],"post":[{"timestamp":1002202200,"date":"2001-10-04","index":669,"close":2.58,"high":2.7,"low":2.48,"open":2.53,"volume":34562400},{"timestamp":1002288600,"date":"2001-10-05","index":670,"close":2.54,"high":2.6,"low":2.49,"open":2.5,"volume":11067600},{"timestamp":1002547800,"date":"2001-10-08","index":671,"close":2.53,"high":2.58,"low":2.45,"open":2.51,"volume":12913800},{"timestamp":1002634200,"date":"2001-10-09","index":672,"close":2.5,"high":2.6,"low":2.45,"open":2.55,"volume":16276200},{"timestamp":1002720600,"date":"2001-10-10","index":673,"close":2.49,"high":2.59,"low":2.43,"open":2.5,"volume":16531200},{"timestamp":1002807000,"date":"2001-10-11","index":674,"close":2.76,"high":2.79,"low":2.52,"open":2.53,"volume":21810600},{"timestamp":1002893400,"date":"2001-10-12","index":675,"close":2.75,"high":2.91,"low":2.65,"open":2.72,"volume":15193800},{"timestamp":1003152600,"date":"2001-10-15","index":676,"close":2.88,"high":2.91,"low":2.66,"open":2.73,"volume":17209800},{"timestamp":1003239000,"date":"2001-10-16","index":677,"close":3.16,"high":3.17,"low":2.87,"open":2.89,"volume":17335800},{"timestamp":1003325400,"date":"2001-10-17","index":678,"close":2.79,"high":3.37,"low":2.79,"open":3.28,"volume":23895600},{"timestamp":1003411800,"date":"2001-10-18","index":679,"close":2.87,"high":2.89,"low":2.67,"open":2.82,"volume":25144800}]},{"date":"2001-06-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":991920600,"date":"2001-06-07","index":590,"close":6,"high":6.26,"low":5.79,"open":5.93,"volume":37259400},{"timestamp":992007000,"date":"2001-06-08","index":591,"close":5.47,"high":6.03,"low":5.45,"open":6.03,"volume":27918600},{"timestamp":992266200,"date":"2001-06-11","index":592,"close":5.28,"high":5.45,"low":5.03,"open":5.45,"volume":19138800},{"timestamp":992352600,"date":"2001-06-12","index":593,"close":5.14,"high":5.33,"low":4.63,"open":4.68,"volume":27633600},{"timestamp":992439000,"date":"2001-06-13","index":594,"close":5.07,"high":5.38,"low":4.98,"open":5.29,"volume":17008800},{"timestamp":992525400,"date":"2001-06-14","index":595,"close":4.64,"high":5,"low":4.62,"open":4.99,"volume":17587800},{"timestamp":992611800,"date":"2001-06-15","index":596,"close":4.59,"high":4.63,"low":4.38,"open":4.42,"volume":18237000},{"timestamp":992871000,"date":"2001-06-18","index":597,"close":4.2,"high":4.65,"low":4.2,"open":4.59,"volume":12955200},{"timestamp":992957400,"date":"2001-06-19","index":598,"close":4.22,"high":4.62,"low":4.07,"open":4.54,"volume":19158000},{"timestamp":993043800,"date":"2001-06-20","index":599,"close":4.59,"high":4.63,"low":4.16,"open":4.24,"volume":18579600},{"timestamp":993130200,"date":"2001-06-21","index":600,"close":4.9,"high":4.98,"low":4.61,"open":4.65,"volume":36639000}],"post":[{"timestamp":993216600,"date":"2001-06-22","index":601,"close":4.69,"high":5.28,"low":4.63,"open":5.26,"volume":48035400},{"timestamp":993475800,"date":"2001-06-25","index":602,"close":4.71,"high":4.79,"low":4.42,"open":4.79,"volume":21871800},{"timestamp":993562200,"date":"2001-06-26","index":603,"close":4.66,"high":4.82,"low":4.51,"open":4.51,"volume":18871800},{"timestamp":993648600,"date":"2001-06-27","index":604,"close":4.93,"high":5.03,"low":4.72,"open":4.79,"volume":23377200},{"timestamp":993735000,"date":"2001-06-28","index":605,"close":5.11,"high":5.33,"low":5.01,"open":5.03,"volume":20837400},{"timestamp":993821400,"date":"2001-06-29","index":606,"close":5.38,"high":5.45,"low":5.13,"open":5.15,"volume":10807800},{"timestamp":994080600,"date":"2001-07-02","index":607,"close":5.23,"high":5.58,"low":5.22,"open":5.42,"volume":10348200},{"timestamp":994167000,"date":"2001-07-03","index":608,"close":5.41,"high":5.58,"low":5.17,"open":5.32,"volume":9637200},{"timestamp":994339800,"date":"2001-07-05","index":609,"close":5.07,"high":5.29,"low":5.04,"open":5.25,"volume":9654000},{"timestamp":994426200,"date":"2001-07-06","index":610,"close":4.83,"high":5.01,"low":4.75,"open":5.01,"volume":9980400},{"timestamp":994685400,"date":"2001-07-09","index":611,"close":4.91,"high":5.09,"low":4.78,"open":4.86,"volume":10180800}]},{"date":"2001-04-11","estimated":0.01,"reported":0.02,"pre":[{"timestamp":985789800,"date":"2001-03-28","index":541,"close":3.38,"high":3.54,"low":3.28,"open":3.43,"volume":50310000},{"timestamp":985876200,"date":"2001-03-29","index":542,"close":3.49,"high":3.62,"low":3.33,"open":3.38,"volume":21874800},{"timestamp":985962600,"date":"2001-03-30","index":543,"close":3.66,"high":3.71,"low":3.39,"open":3.58,"volume":15946200},{"timestamp":986218200,"date":"2001-04-02","index":544,"close":3.23,"high":3.62,"low":3.1,"open":3.47,"volume":19068000},{"timestamp":986304600,"date":"2001-04-03","index":545,"close":2.98,"high":3.17,"low":2.58,"open":3.08,"volume":29119800},{"timestamp":986391000,"date":"2001-04-04","index":546,"close":3.12,"high":3.33,"low":2.97,"open":2.99,"volume":30003600},{"timestamp":986477400,"date":"2001-04-05","index":547,"close":3.73,"high":3.79,"low":3.4,"open":3.42,"volume":30711600},{"timestamp":986563800,"date":"2001-04-06","index":548,"close":3.47,"high":3.64,"low":3.37,"open":3.52,"volume":21585000},{"timestamp":986823000,"date":"2001-04-09","index":549,"close":3.66,"high":3.74,"low":3.37,"open":3.62,"volume":24872400},{"timestamp":986909400,"date":"2001-04-10","index":550,"close":4.13,"high":4.19,"low":3.75,"open":3.75,"volume":26806800},{"timestamp":986995800,"date":"2001-04-11","index":551,"close":3.65,"high":4.7,"low":3.6,"open":4.42,"volume":44974800}],"post":[{"timestamp":987082200,"date":"2001-04-12","index":552,"close":4.71,"high":4.76,"low":3.98,"open":4.25,"volume":111718200},{"timestamp":987427800,"date":"2001-04-16","index":553,"close":4.47,"high":4.6,"low":4.24,"open":4.6,"volume":42864600},{"timestamp":987514200,"date":"2001-04-17","index":554,"close":4.83,"high":5.02,"low":4.29,"open":4.32,"volume":42491400},{"timestamp":987600600,"date":"2001-04-18","index":555,"close":5.94,"high":6.25,"low":5.29,"open":5.62,"volume":61771200},{"timestamp":987687000,"date":"2001-04-19","index":556,"close":6.34,"high":6.51,"low":5.83,"open":6.14,"volume":58722600},{"timestamp":987773400,"date":"2001-04-20","index":557,"close":6.03,"high":6.51,"low":5.95,"open":6.12,"volume":35871600},{"timestamp":988032600,"date":"2001-04-23","index":558,"close":5.13,"high":5.78,"low":5.13,"open":5.7,"volume":34342200},{"timestamp":988119000,"date":"2001-04-24","index":559,"close":5.26,"high":5.8,"low":5.12,"open":5.2,"volume":35192400},{"timestamp":988205400,"date":"2001-04-25","index":560,"close":5.37,"high":5.46,"low":5.05,"open":5.18,"volume":31412400},{"timestamp":988291800,"date":"2001-04-26","index":561,"close":5.13,"high":5.62,"low":5.09,"open":5.62,"volume":22588800},{"timestamp":988378200,"date":"2001-04-27","index":562,"close":5.36,"high":5.51,"low":5.22,"open":5.38,"volume":12930000}]},{"date":"2000-12-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2000-09-28","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":-0.04,"reported":-0.03,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":6378,"close":2.76,"high":2.76,"low":2.66,"open":2.69,"volume":4811400},{"timestamp":1718199000,"date":"2024-06-12","index":6379,"close":2.77,"high":2.87,"low":2.76,"open":2.76,"volume":7959200},{"timestamp":1718285400,"date":"2024-06-13","index":6380,"close":2.52,"high":2.78,"low":2.51,"open":2.77,"volume":14143200},{"timestamp":1718371800,"date":"2024-06-14","index":6381,"close":2.34,"high":2.53,"low":2.3,"open":2.51,"volume":27284500},{"timestamp":1718631000,"date":"2024-06-17","index":6382,"close":2.3,"high":2.37,"low":2.25,"open":2.34,"volume":19255000},{"timestamp":1718717400,"date":"2024-06-18","index":6383,"close":2.29,"high":2.35,"low":2.23,"open":2.32,"volume":12528800},{"timestamp":1718890200,"date":"2024-06-20","index":6384,"close":2.32,"high":2.37,"low":2.26,"open":2.3,"volume":11824100},{"timestamp":1718976600,"date":"2024-06-21","index":6385,"close":2.3,"high":2.38,"low":2.28,"open":2.34,"volume":61713900},{"timestamp":1719235800,"date":"2024-06-24","index":6386,"close":2.26,"high":2.36,"low":2.22,"open":2.33,"volume":10423000},{"timestamp":1719322200,"date":"2024-06-25","index":6387,"close":2.24,"high":2.29,"low":2.23,"open":2.25,"volume":6610400},{"timestamp":1719408600,"date":"2024-06-26","index":6388,"close":2.21,"high":2.25,"low":2.2,"open":2.25,"volume":12676800}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":6389,"close":2.45,"high":2.58,"low":2.28,"open":2.3,"volume":34439600},{"timestamp":1719581400,"date":"2024-06-28","index":6390,"close":2.48,"high":2.54,"low":2.41,"open":2.43,"volume":9815700},{"timestamp":1719840600,"date":"2024-07-01","index":6391,"close":2.42,"high":2.5,"low":2.38,"open":2.47,"volume":5425000},{"timestamp":1719927000,"date":"2024-07-02","index":6392,"close":2.45,"high":2.48,"low":2.38,"open":2.41,"volume":5624300},{"timestamp":1720013400,"date":"2024-07-03","index":6393,"close":2.49,"high":2.53,"low":2.42,"open":2.44,"volume":3293800},{"timestamp":1720186200,"date":"2024-07-05","index":6394,"close":2.5,"high":2.59,"low":2.49,"open":2.51,"volume":7414700},{"timestamp":1720445400,"date":"2024-07-08","index":6395,"close":2.43,"high":2.52,"low":2.39,"open":2.51,"volume":7176400},{"timestamp":1720531800,"date":"2024-07-09","index":6396,"close":2.42,"high":2.45,"low":2.39,"open":2.43,"volume":3693800},{"timestamp":1720618200,"date":"2024-07-10","index":6397,"close":2.42,"high":2.43,"low":2.39,"open":2.41,"volume":3512700},{"timestamp":1720704600,"date":"2024-07-11","index":6398,"close":2.48,"high":2.51,"low":2.43,"open":2.44,"volume":7150700},{"timestamp":1720791000,"date":"2024-07-12","index":6399,"close":2.5,"high":2.53,"low":2.46,"open":2.49,"volume":8502300}]},{"date":"2024-04-03","estimated":-0.03,"reported":0.03,"pre":[{"timestamp":1710855000,"date":"2024-03-19","index":6320,"close":2.47,"high":2.64,"low":2.46,"open":2.64,"volume":15011900},{"timestamp":1710941400,"date":"2024-03-20","index":6321,"close":2.62,"high":2.64,"low":2.48,"open":2.53,"volume":16241500},{"timestamp":1711027800,"date":"2024-03-21","index":6322,"close":2.78,"high":2.83,"low":2.64,"open":2.64,"volume":12281600},{"timestamp":1711114200,"date":"2024-03-22","index":6323,"close":2.67,"high":2.76,"low":2.65,"open":2.76,"volume":6171700},{"timestamp":1711373400,"date":"2024-03-25","index":6324,"close":2.64,"high":2.73,"low":2.64,"open":2.68,"volume":4888000},{"timestamp":1711459800,"date":"2024-03-26","index":6325,"close":2.66,"high":2.73,"low":2.65,"open":2.65,"volume":6146700},{"timestamp":1711546200,"date":"2024-03-27","index":6326,"close":2.75,"high":2.77,"low":2.67,"open":2.69,"volume":4782800},{"timestamp":1711632600,"date":"2024-03-28","index":6327,"close":2.76,"high":2.83,"low":2.74,"open":2.75,"volume":7007800},{"timestamp":1711978200,"date":"2024-04-01","index":6328,"close":2.7,"high":2.79,"low":2.66,"open":2.79,"volume":7135100},{"timestamp":1712064600,"date":"2024-04-02","index":6329,"close":2.8,"high":2.86,"low":2.68,"open":2.68,"volume":13832900},{"timestamp":1712151000,"date":"2024-04-03","index":6330,"close":2.81,"high":2.87,"low":2.77,"open":2.77,"volume":10785300}],"post":[{"timestamp":1712237400,"date":"2024-04-04","index":6331,"close":2.88,"high":3.11,"low":2.78,"open":2.96,"volume":23700500},{"timestamp":1712323800,"date":"2024-04-05","index":6332,"close":2.82,"high":2.91,"low":2.79,"open":2.91,"volume":9460700},{"timestamp":1712583000,"date":"2024-04-08","index":6333,"close":2.88,"high":2.9,"low":2.78,"open":2.85,"volume":5179400},{"timestamp":1712669400,"date":"2024-04-09","index":6334,"close":3.1,"high":3.22,"low":3.02,"open":3.03,"volume":23088200},{"timestamp":1712755800,"date":"2024-04-10","index":6335,"close":3.1,"high":3.13,"low":2.97,"open":3.03,"volume":9522600},{"timestamp":1712842200,"date":"2024-04-11","index":6336,"close":3.19,"high":3.24,"low":3.06,"open":3.12,"volume":9219100},{"timestamp":1712928600,"date":"2024-04-12","index":6337,"close":3.05,"high":3.18,"low":3.01,"open":3.15,"volume":8955500},{"timestamp":1713187800,"date":"2024-04-15","index":6338,"close":2.76,"high":3.07,"low":2.73,"open":3.05,"volume":8298100},{"timestamp":1713274200,"date":"2024-04-16","index":6339,"close":2.73,"high":2.8,"low":2.65,"open":2.73,"volume":6367800},{"timestamp":1713360600,"date":"2024-04-17","index":6340,"close":2.76,"high":2.87,"low":2.74,"open":2.76,"volume":7987200},{"timestamp":1713447000,"date":"2024-04-18","index":6341,"close":2.79,"high":2.88,"low":2.73,"open":2.77,"volume":6907600}]},{"date":"2023-12-20","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6250,"close":3.94,"high":4.04,"low":3.93,"open":3.98,"volume":3493000},{"timestamp":1701959400,"date":"2023-12-07","index":6251,"close":3.92,"high":3.99,"low":3.87,"open":3.94,"volume":2809400},{"timestamp":1702045800,"date":"2023-12-08","index":6252,"close":4.12,"high":4.17,"low":3.89,"open":3.9,"volume":6809100},{"timestamp":1702305000,"date":"2023-12-11","index":6253,"close":4.1,"high":4.18,"low":3.81,"open":3.82,"volume":7203300},{"timestamp":1702391400,"date":"2023-12-12","index":6254,"close":4.09,"high":4.15,"low":4.04,"open":4.1,"volume":3035800},{"timestamp":1702477800,"date":"2023-12-13","index":6255,"close":4.27,"high":4.27,"low":4.05,"open":4.06,"volume":6284900},{"timestamp":1702564200,"date":"2023-12-14","index":6256,"close":4.36,"high":4.39,"low":4.27,"open":4.29,"volume":7760100},{"timestamp":1702650600,"date":"2023-12-15","index":6257,"close":4.37,"high":4.44,"low":4.31,"open":4.36,"volume":33466700},{"timestamp":1702909800,"date":"2023-12-18","index":6258,"close":4.15,"high":4.36,"low":4.14,"open":4.35,"volume":4706800},{"timestamp":1702996200,"date":"2023-12-19","index":6259,"close":4.21,"high":4.31,"low":4.17,"open":4.21,"volume":6288200},{"timestamp":1703082600,"date":"2023-12-20","index":6260,"close":4.1,"high":4.27,"low":4.08,"open":4.18,"volume":6795700}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6261,"close":3.58,"high":3.89,"low":3.52,"open":3.88,"volume":16642200},{"timestamp":1703255400,"date":"2023-12-22","index":6262,"close":3.57,"high":3.63,"low":3.54,"open":3.61,"volume":6704500},{"timestamp":1703601000,"date":"2023-12-26","index":6263,"close":3.61,"high":3.62,"low":3.48,"open":3.57,"volume":5798600},{"timestamp":1703687400,"date":"2023-12-27","index":6264,"close":3.55,"high":3.63,"low":3.55,"open":3.6,"volume":4452700},{"timestamp":1703773800,"date":"2023-12-28","index":6265,"close":3.56,"high":3.62,"low":3.51,"open":3.55,"volume":5432700},{"timestamp":1703860200,"date":"2023-12-29","index":6266,"close":3.54,"high":3.62,"low":3.53,"open":3.55,"volume":7023400},{"timestamp":1704205800,"date":"2024-01-02","index":6267,"close":3.43,"high":3.51,"low":3.39,"open":3.5,"volume":6794900},{"timestamp":1704292200,"date":"2024-01-03","index":6268,"close":3.33,"high":3.4,"low":3.32,"open":3.4,"volume":8024100},{"timestamp":1704378600,"date":"2024-01-04","index":6269,"close":3.25,"high":3.33,"low":3.23,"open":3.32,"volume":6353300},{"timestamp":1704465000,"date":"2024-01-05","index":6270,"close":3.26,"high":3.3,"low":3.23,"open":3.23,"volume":3958700},{"timestamp":1704724200,"date":"2024-01-08","index":6271,"close":3.23,"high":3.3,"low":3.19,"open":3.27,"volume":7478500}]},{"date":"2023-09-28","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":6192,"close":5.38,"high":5.65,"low":5.38,"open":5.53,"volume":9540700},{"timestamp":1694784600,"date":"2023-09-15","index":6193,"close":5.39,"high":5.47,"low":5.26,"open":5.4,"volume":35576100},{"timestamp":1695043800,"date":"2023-09-18","index":6194,"close":5.22,"high":5.39,"low":5.22,"open":5.35,"volume":3942400},{"timestamp":1695130200,"date":"2023-09-19","index":6195,"close":5.13,"high":5.25,"low":5.07,"open":5.2,"volume":3150700},{"timestamp":1695216600,"date":"2023-09-20","index":6196,"close":5.11,"high":5.23,"low":5.1,"open":5.15,"volume":2567100},{"timestamp":1695303000,"date":"2023-09-21","index":6197,"close":5.12,"high":5.16,"low":4.99,"open":5.01,"volume":6150100},{"timestamp":1695389400,"date":"2023-09-22","index":6198,"close":5.16,"high":5.21,"low":5.06,"open":5.18,"volume":5703200},{"timestamp":1695648600,"date":"2023-09-25","index":6199,"close":4.99,"high":5.11,"low":4.96,"open":5.08,"volume":5907800},{"timestamp":1695735000,"date":"2023-09-26","index":6200,"close":4.88,"high":5.01,"low":4.85,"open":4.93,"volume":5315300},{"timestamp":1695821400,"date":"2023-09-27","index":6201,"close":4.89,"high":4.94,"low":4.83,"open":4.93,"volume":6406800},{"timestamp":1695907800,"date":"2023-09-28","index":6202,"close":4.76,"high":4.9,"low":4.76,"open":4.9,"volume":7185500}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":6203,"close":4.71,"high":4.9,"low":4.56,"open":4.76,"volume":14360700},{"timestamp":1696253400,"date":"2023-10-02","index":6204,"close":4.4,"high":4.7,"low":4.35,"open":4.69,"volume":8303800},{"timestamp":1696339800,"date":"2023-10-03","index":6205,"close":4.35,"high":4.39,"low":4.27,"open":4.36,"volume":6189900},{"timestamp":1696426200,"date":"2023-10-04","index":6206,"close":4.27,"high":4.41,"low":4.23,"open":4.35,"volume":5270900},{"timestamp":1696512600,"date":"2023-10-05","index":6207,"close":3.79,"high":4.26,"low":3.78,"open":4.24,"volume":11654300},{"timestamp":1696599000,"date":"2023-10-06","index":6208,"close":3.77,"high":3.81,"low":3.67,"open":3.77,"volume":4641700},{"timestamp":1696858200,"date":"2023-10-09","index":6209,"close":3.6,"high":3.71,"low":3.55,"open":3.71,"volume":4537400},{"timestamp":1696944600,"date":"2023-10-10","index":6210,"close":3.61,"high":3.74,"low":3.57,"open":3.61,"volume":6416300},{"timestamp":1697031000,"date":"2023-10-11","index":6211,"close":3.59,"high":3.68,"low":3.55,"open":3.68,"volume":3631800},{"timestamp":1697117400,"date":"2023-10-12","index":6212,"close":3.49,"high":3.61,"low":3.48,"open":3.61,"volume":4156800},{"timestamp":1697203800,"date":"2023-10-13","index":6213,"close":3.47,"high":3.51,"low":3.44,"open":3.51,"volume":3758800}]},{"date":"2023-06-28","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":6128,"close":5.21,"high":5.29,"low":5.17,"open":5.27,"volume":6507700},{"timestamp":1686749400,"date":"2023-06-14","index":6129,"close":5.18,"high":5.23,"low":5.1,"open":5.22,"volume":3012200},{"timestamp":1686835800,"date":"2023-06-15","index":6130,"close":5.16,"high":5.18,"low":5.08,"open":5.12,"volume":3306300},{"timestamp":1686922200,"date":"2023-06-16","index":6131,"close":5.1,"high":5.18,"low":5.09,"open":5.14,"volume":4861200},{"timestamp":1687267800,"date":"2023-06-20","index":6132,"close":4.95,"high":5.1,"low":4.91,"open":5.07,"volume":3490000},{"timestamp":1687354200,"date":"2023-06-21","index":6133,"close":4.83,"high":4.95,"low":4.74,"open":4.94,"volume":5876200},{"timestamp":1687440600,"date":"2023-06-22","index":6134,"close":4.97,"high":4.99,"low":4.71,"open":4.83,"volume":7687300},{"timestamp":1687527000,"date":"2023-06-23","index":6135,"close":4.79,"high":4.88,"low":4.79,"open":4.88,"volume":5159500},{"timestamp":1687786200,"date":"2023-06-26","index":6136,"close":4.78,"high":4.89,"low":4.74,"open":4.74,"volume":4400800},{"timestamp":1687872600,"date":"2023-06-27","index":6137,"close":5.05,"high":5.06,"low":4.8,"open":4.8,"volume":5856400},{"timestamp":1687959000,"date":"2023-06-28","index":6138,"close":5.01,"high":5.1,"low":4.96,"open":5.03,"volume":7851700}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":6139,"close":5.36,"high":5.7,"low":5.21,"open":5.26,"volume":25394600},{"timestamp":1688131800,"date":"2023-06-30","index":6140,"close":5.53,"high":5.72,"low":5.32,"open":5.39,"volume":12020100},{"timestamp":1688391000,"date":"2023-07-03","index":6141,"close":5.24,"high":5.55,"low":5.14,"open":5.51,"volume":5897600},{"timestamp":1688563800,"date":"2023-07-05","index":6142,"close":5.14,"high":5.45,"low":5.12,"open":5.34,"volume":8937000},{"timestamp":1688650200,"date":"2023-07-06","index":6143,"close":4.84,"high":5.06,"low":4.82,"open":5.06,"volume":9032600},{"timestamp":1688736600,"date":"2023-07-07","index":6144,"close":4.76,"high":4.89,"low":4.75,"open":4.83,"volume":5178200},{"timestamp":1688995800,"date":"2023-07-10","index":6145,"close":4.84,"high":4.91,"low":4.74,"open":4.76,"volume":3855600},{"timestamp":1689082200,"date":"2023-07-11","index":6146,"close":4.92,"high":4.95,"low":4.81,"open":4.88,"volume":2987200},{"timestamp":1689168600,"date":"2023-07-12","index":6147,"close":4.94,"high":5,"low":4.84,"open":4.97,"volume":3659800},{"timestamp":1689255000,"date":"2023-07-13","index":6148,"close":5.05,"high":5.05,"low":4.93,"open":4.96,"volume":4963900},{"timestamp":1689341400,"date":"2023-07-14","index":6149,"close":4.87,"high":5.04,"low":4.87,"open":5.02,"volume":3909500}]},{"date":"2023-03-31","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1679059800,"date":"2023-03-17","index":6068,"close":3.72,"high":3.73,"low":3.66,"open":3.66,"volume":6276000},{"timestamp":1679319000,"date":"2023-03-20","index":6069,"close":3.61,"high":3.71,"low":3.6,"open":3.67,"volume":3548600},{"timestamp":1679405400,"date":"2023-03-21","index":6070,"close":3.77,"high":3.82,"low":3.59,"open":3.67,"volume":5087600},{"timestamp":1679491800,"date":"2023-03-22","index":6071,"close":3.67,"high":3.8,"low":3.65,"open":3.76,"volume":4220800},{"timestamp":1679578200,"date":"2023-03-23","index":6072,"close":3.83,"high":3.85,"low":3.7,"open":3.74,"volume":5776800},{"timestamp":1679664600,"date":"2023-03-24","index":6073,"close":3.84,"high":3.9,"low":3.79,"open":3.81,"volume":4390300},{"timestamp":1679923800,"date":"2023-03-27","index":6074,"close":3.91,"high":3.92,"low":3.85,"open":3.88,"volume":4644400},{"timestamp":1680010200,"date":"2023-03-28","index":6075,"close":3.83,"high":3.91,"low":3.8,"open":3.9,"volume":5583600},{"timestamp":1680096600,"date":"2023-03-29","index":6076,"close":3.98,"high":4,"low":3.85,"open":3.86,"volume":5436600},{"timestamp":1680183000,"date":"2023-03-30","index":6077,"close":4,"high":4.07,"low":3.96,"open":4,"volume":8196600},{"timestamp":1680269400,"date":"2023-03-31","index":6078,"close":4.56,"high":4.7,"low":3.82,"open":3.82,"volume":20638700}],"post":[{"timestamp":1680528600,"date":"2023-04-03","index":6079,"close":4.53,"high":4.69,"low":4.52,"open":4.64,"volume":10178400},{"timestamp":1680615000,"date":"2023-04-04","index":6080,"close":4.64,"high":4.65,"low":4.46,"open":4.55,"volume":6384700},{"timestamp":1680701400,"date":"2023-04-05","index":6081,"close":4.52,"high":4.67,"low":4.51,"open":4.63,"volume":3858300},{"timestamp":1680787800,"date":"2023-04-06","index":6082,"close":4.55,"high":4.56,"low":4.45,"open":4.52,"volume":4283600},{"timestamp":1681133400,"date":"2023-04-10","index":6083,"close":4.53,"high":4.54,"low":4.43,"open":4.47,"volume":3258600},{"timestamp":1681219800,"date":"2023-04-11","index":6084,"close":4.57,"high":4.58,"low":4.53,"open":4.53,"volume":3087100},{"timestamp":1681306200,"date":"2023-04-12","index":6085,"close":4.38,"high":4.64,"low":4.38,"open":4.59,"volume":5129600},{"timestamp":1681392600,"date":"2023-04-13","index":6086,"close":4.49,"high":4.57,"low":4.43,"open":4.45,"volume":2990400},{"timestamp":1681479000,"date":"2023-04-14","index":6087,"close":4.51,"high":4.52,"low":4.42,"open":4.46,"volume":2963600},{"timestamp":1681738200,"date":"2023-04-17","index":6088,"close":4.47,"high":4.51,"low":4.43,"open":4.49,"volume":4210600},{"timestamp":1681824600,"date":"2023-04-18","index":6089,"close":4.4,"high":4.54,"low":4.4,"open":4.46,"volume":3405000}]},{"date":"2022-12-20","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":5999,"close":4.58,"high":4.85,"low":4.55,"open":4.84,"volume":5868400},{"timestamp":1670423400,"date":"2022-12-07","index":6000,"close":4.37,"high":4.59,"low":4.37,"open":4.58,"volume":5059800},{"timestamp":1670509800,"date":"2022-12-08","index":6001,"close":4.4,"high":4.56,"low":4.36,"open":4.42,"volume":5427600},{"timestamp":1670596200,"date":"2022-12-09","index":6002,"close":4.4,"high":4.43,"low":4.35,"open":4.38,"volume":3651700},{"timestamp":1670855400,"date":"2022-12-12","index":6003,"close":4.41,"high":4.47,"low":4.35,"open":4.38,"volume":3290200},{"timestamp":1670941800,"date":"2022-12-13","index":6004,"close":4.43,"high":4.72,"low":4.43,"open":4.6,"volume":5928900},{"timestamp":1671028200,"date":"2022-12-14","index":6005,"close":4.39,"high":4.52,"low":4.35,"open":4.43,"volume":6101700},{"timestamp":1671114600,"date":"2022-12-15","index":6006,"close":4.26,"high":4.33,"low":4.22,"open":4.33,"volume":9393200},{"timestamp":1671201000,"date":"2022-12-16","index":6007,"close":4.22,"high":4.26,"low":4.17,"open":4.22,"volume":6318700},{"timestamp":1671460200,"date":"2022-12-19","index":6008,"close":4.11,"high":4.22,"low":4.02,"open":4.2,"volume":8847600},{"timestamp":1671546600,"date":"2022-12-20","index":6009,"close":4.15,"high":4.23,"low":4.07,"open":4.1,"volume":7513300}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":6010,"close":3.75,"high":4.05,"low":3.64,"open":3.98,"volume":23819300},{"timestamp":1671719400,"date":"2022-12-22","index":6011,"close":3.43,"high":3.69,"low":3.37,"open":3.69,"volume":11914700},{"timestamp":1671805800,"date":"2022-12-23","index":6012,"close":3.4,"high":3.43,"low":3.32,"open":3.42,"volume":10407900},{"timestamp":1672151400,"date":"2022-12-27","index":6013,"close":3.29,"high":3.41,"low":3.27,"open":3.37,"volume":9346700},{"timestamp":1672237800,"date":"2022-12-28","index":6014,"close":3.18,"high":3.34,"low":3.17,"open":3.33,"volume":7038900},{"timestamp":1672324200,"date":"2022-12-29","index":6015,"close":3.26,"high":3.29,"low":3.19,"open":3.2,"volume":7616400},{"timestamp":1672410600,"date":"2022-12-30","index":6016,"close":3.26,"high":3.26,"low":3.18,"open":3.22,"volume":7189400},{"timestamp":1672756200,"date":"2023-01-03","index":6017,"close":3.31,"high":3.51,"low":3.27,"open":3.35,"volume":9370900},{"timestamp":1672842600,"date":"2023-01-04","index":6018,"close":3.62,"high":3.71,"low":3.34,"open":3.37,"volume":13007800},{"timestamp":1672929000,"date":"2023-01-05","index":6019,"close":3.52,"high":3.64,"low":3.47,"open":3.64,"volume":7880600},{"timestamp":1673015400,"date":"2023-01-06","index":6020,"close":3.52,"high":3.58,"low":3.42,"open":3.55,"volume":7190300}]},{"date":"2022-09-27","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1663075800,"date":"2022-09-13","index":5940,"close":5.93,"high":5.99,"low":5.83,"open":5.9,"volume":6715400},{"timestamp":1663162200,"date":"2022-09-14","index":5941,"close":5.96,"high":6.05,"low":5.83,"open":5.94,"volume":7881800},{"timestamp":1663248600,"date":"2022-09-15","index":5942,"close":6.05,"high":6.1,"low":5.89,"open":5.9,"volume":7950900},{"timestamp":1663335000,"date":"2022-09-16","index":5943,"close":5.72,"high":5.92,"low":5.66,"open":5.92,"volume":5644400},{"timestamp":1663594200,"date":"2022-09-19","index":5944,"close":5.74,"high":5.77,"low":5.56,"open":5.62,"volume":6396900},{"timestamp":1663680600,"date":"2022-09-20","index":5945,"close":5.58,"high":5.7,"low":5.56,"open":5.69,"volume":2836400},{"timestamp":1663767000,"date":"2022-09-21","index":5946,"close":5.45,"high":5.66,"low":5.45,"open":5.58,"volume":5727200},{"timestamp":1663853400,"date":"2022-09-22","index":5947,"close":5.24,"high":5.47,"low":5.24,"open":5.45,"volume":4112400},{"timestamp":1663939800,"date":"2022-09-23","index":5948,"close":5.07,"high":5.21,"low":5,"open":5.14,"volume":7571200},{"timestamp":1664199000,"date":"2022-09-26","index":5949,"close":4.97,"high":5.23,"low":4.97,"open":5.03,"volume":8010200},{"timestamp":1664285400,"date":"2022-09-27","index":5950,"close":5.09,"high":5.17,"low":4.97,"open":5.05,"volume":7366700}],"post":[{"timestamp":1664371800,"date":"2022-09-28","index":5951,"close":4.99,"high":5.12,"low":4.81,"open":4.94,"volume":7009600},{"timestamp":1664458200,"date":"2022-09-29","index":5952,"close":4.8,"high":4.99,"low":4.68,"open":4.95,"volume":9233300},{"timestamp":1664544600,"date":"2022-09-30","index":5953,"close":4.7,"high":4.88,"low":4.7,"open":4.77,"volume":5013900},{"timestamp":1664803800,"date":"2022-10-03","index":5954,"close":4.81,"high":4.84,"low":4.67,"open":4.76,"volume":7211800},{"timestamp":1664890200,"date":"2022-10-04","index":5955,"close":4.99,"high":5.05,"low":4.91,"open":4.93,"volume":5627300},{"timestamp":1664976600,"date":"2022-10-05","index":5956,"close":4.91,"high":4.94,"low":4.76,"open":4.9,"volume":5164500},{"timestamp":1665063000,"date":"2022-10-06","index":5957,"close":4.81,"high":4.93,"low":4.75,"open":4.87,"volume":4496600},{"timestamp":1665149400,"date":"2022-10-07","index":5958,"close":4.58,"high":4.75,"low":4.55,"open":4.73,"volume":7060800},{"timestamp":1665408600,"date":"2022-10-10","index":5959,"close":4.43,"high":4.57,"low":4.33,"open":4.56,"volume":7411200},{"timestamp":1665495000,"date":"2022-10-11","index":5960,"close":4.18,"high":4.41,"low":4.14,"open":4.38,"volume":8606600},{"timestamp":1665581400,"date":"2022-10-12","index":5961,"close":4.2,"high":4.25,"low":4.11,"open":4.16,"volume":9178700}]},{"date":"2022-06-23","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":5874,"close":6.13,"high":6.19,"low":6.01,"open":6.09,"volume":10667300},{"timestamp":1654781400,"date":"2022-06-09","index":5875,"close":5.79,"high":6.11,"low":5.79,"open":6.11,"volume":8516800},{"timestamp":1654867800,"date":"2022-06-10","index":5876,"close":5.54,"high":5.74,"low":5.49,"open":5.61,"volume":9195100},{"timestamp":1655127000,"date":"2022-06-13","index":5877,"close":5.13,"high":5.36,"low":5.12,"open":5.3,"volume":7684900},{"timestamp":1655213400,"date":"2022-06-14","index":5878,"close":5.14,"high":5.27,"low":5.05,"open":5.15,"volume":8841400},{"timestamp":1655299800,"date":"2022-06-15","index":5879,"close":5.43,"high":5.51,"low":5.19,"open":5.22,"volume":7643100},{"timestamp":1655386200,"date":"2022-06-16","index":5880,"close":5.07,"high":5.27,"low":5,"open":5.23,"volume":8237000},{"timestamp":1655472600,"date":"2022-06-17","index":5881,"close":5.19,"high":5.3,"low":5.01,"open":5.09,"volume":9362600},{"timestamp":1655818200,"date":"2022-06-21","index":5882,"close":5.27,"high":5.45,"low":5.26,"open":5.4,"volume":8792700},{"timestamp":1655904600,"date":"2022-06-22","index":5883,"close":5.32,"high":5.44,"low":5.13,"open":5.16,"volume":6103800},{"timestamp":1655991000,"date":"2022-06-23","index":5884,"close":5.37,"high":5.4,"low":5.16,"open":5.33,"volume":10104700}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":5885,"close":5.75,"high":5.76,"low":5.26,"open":5.27,"volume":14534900},{"timestamp":1656336600,"date":"2022-06-27","index":5886,"close":5.8,"high":5.87,"low":5.64,"open":5.76,"volume":10081600},{"timestamp":1656423000,"date":"2022-06-28","index":5887,"close":5.74,"high":6,"low":5.74,"open":5.86,"volume":9816100},{"timestamp":1656509400,"date":"2022-06-29","index":5888,"close":5.54,"high":5.75,"low":5.47,"open":5.75,"volume":9675000},{"timestamp":1656595800,"date":"2022-06-30","index":5889,"close":5.39,"high":5.47,"low":5.26,"open":5.42,"volume":10152200},{"timestamp":1656682200,"date":"2022-07-01","index":5890,"close":5.45,"high":5.48,"low":5.26,"open":5.4,"volume":6689300},{"timestamp":1657027800,"date":"2022-07-05","index":5891,"close":5.64,"high":5.64,"low":5.26,"open":5.36,"volume":8980300},{"timestamp":1657114200,"date":"2022-07-06","index":5892,"close":5.84,"high":5.89,"low":5.66,"open":5.68,"volume":8001300},{"timestamp":1657200600,"date":"2022-07-07","index":5893,"close":6.06,"high":6.11,"low":5.83,"open":5.87,"volume":5737600},{"timestamp":1657287000,"date":"2022-07-08","index":5894,"close":5.94,"high":6.1,"low":5.87,"open":5.99,"volume":5846600},{"timestamp":1657546200,"date":"2022-07-11","index":5895,"close":5.71,"high":5.94,"low":5.67,"open":5.85,"volume":5341700}]},{"date":"2022-03-31","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1647523800,"date":"2022-03-17","index":5817,"close":6.82,"high":6.85,"low":6.49,"open":6.54,"volume":5341300},{"timestamp":1647610200,"date":"2022-03-18","index":5818,"close":7.03,"high":7.12,"low":6.79,"open":6.82,"volume":7879100},{"timestamp":1647869400,"date":"2022-03-21","index":5819,"close":7.13,"high":7.45,"low":7.08,"open":7.28,"volume":8861100},{"timestamp":1647955800,"date":"2022-03-22","index":5820,"close":7.48,"high":7.57,"low":7.13,"open":7.13,"volume":12656800},{"timestamp":1648042200,"date":"2022-03-23","index":5821,"close":7.55,"high":7.86,"low":7.39,"open":7.47,"volume":10960400},{"timestamp":1648128600,"date":"2022-03-24","index":5822,"close":7.65,"high":7.67,"low":7.39,"open":7.56,"volume":6099000},{"timestamp":1648215000,"date":"2022-03-25","index":5823,"close":7.39,"high":7.64,"low":7.33,"open":7.63,"volume":7341900},{"timestamp":1648474200,"date":"2022-03-28","index":5824,"close":7.67,"high":7.78,"low":7.3,"open":7.35,"volume":15377300},{"timestamp":1648560600,"date":"2022-03-29","index":5825,"close":7.83,"high":7.97,"low":7.61,"open":7.72,"volume":16883600},{"timestamp":1648647000,"date":"2022-03-30","index":5826,"close":7.59,"high":7.82,"low":7.53,"open":7.75,"volume":10155100},{"timestamp":1648733400,"date":"2022-03-31","index":5827,"close":7.46,"high":7.62,"low":7.37,"open":7.6,"volume":12854500}],"post":[{"timestamp":1648819800,"date":"2022-04-01","index":5828,"close":6.75,"high":6.96,"low":6.52,"open":6.9,"volume":21689100},{"timestamp":1649079000,"date":"2022-04-04","index":5829,"close":7.06,"high":7.06,"low":6.68,"open":6.8,"volume":8940200},{"timestamp":1649165400,"date":"2022-04-05","index":5830,"close":7.11,"high":7.18,"low":6.9,"open":7.03,"volume":8772300},{"timestamp":1649251800,"date":"2022-04-06","index":5831,"close":6.92,"high":7.03,"low":6.83,"open":6.93,"volume":7026200},{"timestamp":1649338200,"date":"2022-04-07","index":5832,"close":6.77,"high":6.94,"low":6.6,"open":6.88,"volume":6628500},{"timestamp":1649424600,"date":"2022-04-08","index":5833,"close":6.8,"high":7.01,"low":6.71,"open":6.79,"volume":5471800},{"timestamp":1649683800,"date":"2022-04-11","index":5834,"close":6.76,"high":6.82,"low":6.6,"open":6.73,"volume":5477200},{"timestamp":1649770200,"date":"2022-04-12","index":5835,"close":6.7,"high":7.03,"low":6.64,"open":6.83,"volume":5649200},{"timestamp":1649856600,"date":"2022-04-13","index":5836,"close":6.85,"high":6.91,"low":6.6,"open":6.71,"volume":4255100},{"timestamp":1649943000,"date":"2022-04-14","index":5837,"close":6.68,"high":6.93,"low":6.66,"open":6.88,"volume":4630800},{"timestamp":1650288600,"date":"2022-04-18","index":5838,"close":6.5,"high":6.67,"low":6.43,"open":6.64,"volume":4809500}]},{"date":"2021-12-21","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2021-09-22","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1631107800,"date":"2021-09-08","index":5685,"close":10.39,"high":10.84,"low":10.38,"open":10.79,"volume":6629200},{"timestamp":1631194200,"date":"2021-09-09","index":5686,"close":10.73,"high":11.13,"low":10.35,"open":10.4,"volume":9318900},{"timestamp":1631280600,"date":"2021-09-10","index":5687,"close":10.42,"high":10.86,"low":10.37,"open":10.75,"volume":4956300},{"timestamp":1631539800,"date":"2021-09-13","index":5688,"close":10.47,"high":10.75,"low":10.26,"open":10.43,"volume":6341400},{"timestamp":1631626200,"date":"2021-09-14","index":5689,"close":10.04,"high":10.49,"low":9.94,"open":10.47,"volume":7090500},{"timestamp":1631712600,"date":"2021-09-15","index":5690,"close":10.13,"high":10.15,"low":9.9,"open":10.03,"volume":5364800},{"timestamp":1631799000,"date":"2021-09-16","index":5691,"close":10.16,"high":10.17,"low":9.96,"open":10.13,"volume":6179500},{"timestamp":1631885400,"date":"2021-09-17","index":5692,"close":10.03,"high":10.22,"low":9.92,"open":10.08,"volume":10459100},{"timestamp":1632144600,"date":"2021-09-20","index":5693,"close":9.43,"high":9.79,"low":9.24,"open":9.76,"volume":12485500},{"timestamp":1632231000,"date":"2021-09-21","index":5694,"close":9.37,"high":9.6,"low":9.26,"open":9.54,"volume":8769800},{"timestamp":1632317400,"date":"2021-09-22","index":5695,"close":9.56,"high":9.79,"low":9.41,"open":9.5,"volume":14260500}],"post":[{"timestamp":1632403800,"date":"2021-09-23","index":5696,"close":10.6,"high":11.05,"low":9.96,"open":10.2,"volume":40686100},{"timestamp":1632490200,"date":"2021-09-24","index":5697,"close":10.38,"high":10.53,"low":10.14,"open":10.46,"volume":10571100},{"timestamp":1632749400,"date":"2021-09-27","index":5698,"close":10.14,"high":10.35,"low":9.96,"open":10.32,"volume":9017300},{"timestamp":1632835800,"date":"2021-09-28","index":5699,"close":9.79,"high":10.08,"low":9.77,"open":9.99,"volume":8733300},{"timestamp":1632922200,"date":"2021-09-29","index":5700,"close":9.6,"high":9.93,"low":9.56,"open":9.83,"volume":6505000},{"timestamp":1633008600,"date":"2021-09-30","index":5701,"close":9.73,"high":9.98,"low":9.47,"open":9.62,"volume":9539000},{"timestamp":1633095000,"date":"2021-10-01","index":5702,"close":9.7,"high":9.91,"low":9.58,"open":9.79,"volume":5291900},{"timestamp":1633354200,"date":"2021-10-04","index":5703,"close":9.6,"high":9.72,"low":9.35,"open":9.66,"volume":9718800},{"timestamp":1633440600,"date":"2021-10-05","index":5704,"close":9.52,"high":9.83,"low":9.5,"open":9.63,"volume":6225200},{"timestamp":1633527000,"date":"2021-10-06","index":5705,"close":9.36,"high":9.45,"low":9.1,"open":9.37,"volume":9246600},{"timestamp":1633613400,"date":"2021-10-07","index":5706,"close":9.6,"high":9.75,"low":9.29,"open":9.47,"volume":5519400}]},{"date":"2021-06-24","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":5623,"close":13.89,"high":15.24,"low":13.8,"open":14.75,"volume":68611400},{"timestamp":1623418200,"date":"2021-06-11","index":5624,"close":14.18,"high":14.33,"low":13.57,"open":14.12,"volume":56132800},{"timestamp":1623677400,"date":"2021-06-14","index":5625,"close":14.05,"high":14.75,"low":13.81,"open":14.24,"volume":47532000},{"timestamp":1623763800,"date":"2021-06-15","index":5626,"close":13.99,"high":14.41,"low":13.55,"open":13.94,"volume":39804700},{"timestamp":1623850200,"date":"2021-06-16","index":5627,"close":12.88,"high":13.8,"low":12.59,"open":13.65,"volume":44085000},{"timestamp":1623936600,"date":"2021-06-17","index":5628,"close":13.51,"high":13.66,"low":12.59,"open":12.66,"volume":43188000},{"timestamp":1624023000,"date":"2021-06-18","index":5629,"close":12.9,"high":13.87,"low":12.62,"open":13.54,"volume":38351400},{"timestamp":1624282200,"date":"2021-06-21","index":5630,"close":12.8,"high":12.97,"low":12.32,"open":12.87,"volume":23253600},{"timestamp":1624368600,"date":"2021-06-22","index":5631,"close":13.41,"high":13.57,"low":12.4,"open":12.77,"volume":32563300},{"timestamp":1624455000,"date":"2021-06-23","index":5632,"close":13.14,"high":13.47,"low":12.91,"open":13.26,"volume":22997600},{"timestamp":1624541400,"date":"2021-06-24","index":5633,"close":12.68,"high":13.33,"low":12.64,"open":13.23,"volume":22159000}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":5634,"close":12.12,"high":12.46,"low":11.76,"open":12.21,"volume":36954200},{"timestamp":1624887000,"date":"2021-06-28","index":5635,"close":12.8,"high":12.86,"low":12.04,"open":12.06,"volume":31117800},{"timestamp":1624973400,"date":"2021-06-29","index":5636,"close":12.24,"high":12.69,"low":12.19,"open":12.53,"volume":14336800},{"timestamp":1625059800,"date":"2021-06-30","index":5637,"close":12.22,"high":12.51,"low":11.95,"open":12.11,"volume":13816700},{"timestamp":1625146200,"date":"2021-07-01","index":5638,"close":12.17,"high":12.27,"low":11.87,"open":12.18,"volume":12244100},{"timestamp":1625232600,"date":"2021-07-02","index":5639,"close":11.99,"high":12.25,"low":11.82,"open":12.08,"volume":10363100},{"timestamp":1625578200,"date":"2021-07-06","index":5640,"close":12.07,"high":12.39,"low":11.98,"open":12.04,"volume":10881200},{"timestamp":1625664600,"date":"2021-07-07","index":5641,"close":11.44,"high":12.14,"low":11.37,"open":12.08,"volume":12343300},{"timestamp":1625751000,"date":"2021-07-08","index":5642,"close":11.55,"high":11.78,"low":10.9,"open":11.08,"volume":12555800},{"timestamp":1625837400,"date":"2021-07-09","index":5643,"close":11.79,"high":11.8,"low":11.4,"open":11.49,"volume":5444500},{"timestamp":1626096600,"date":"2021-07-12","index":5644,"close":11.25,"high":11.83,"low":11.17,"open":11.77,"volume":7346800}]},{"date":"2021-03-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1615901400,"date":"2021-03-16","index":5563,"close":11.46,"high":12.2,"low":11.27,"open":11.87,"volume":19812400},{"timestamp":1615987800,"date":"2021-03-17","index":5564,"close":11.6,"high":11.66,"low":11.15,"open":11.33,"volume":9710500},{"timestamp":1616074200,"date":"2021-03-18","index":5565,"close":10.76,"high":11.47,"low":10.66,"open":11.39,"volume":11400300},{"timestamp":1616160600,"date":"2021-03-19","index":5566,"close":10.95,"high":11.17,"low":10.69,"open":10.83,"volume":10519100},{"timestamp":1616419800,"date":"2021-03-22","index":5567,"close":10.71,"high":11.34,"low":10.66,"open":11,"volume":7903600},{"timestamp":1616506200,"date":"2021-03-23","index":5568,"close":10.07,"high":10.69,"low":10.02,"open":10.69,"volume":12245500},{"timestamp":1616592600,"date":"2021-03-24","index":5569,"close":9.58,"high":10.22,"low":9.55,"open":10.21,"volume":12636100},{"timestamp":1616679000,"date":"2021-03-25","index":5570,"close":9.88,"high":9.97,"low":9.25,"open":9.31,"volume":14363900},{"timestamp":1616765400,"date":"2021-03-26","index":5571,"close":9.63,"high":10.05,"low":9.29,"open":10.05,"volume":13197200},{"timestamp":1617024600,"date":"2021-03-29","index":5572,"close":9.2,"high":9.67,"low":9.14,"open":9.56,"volume":13538000},{"timestamp":1617111000,"date":"2021-03-30","index":5573,"close":9.34,"high":9.41,"low":8.88,"open":9.08,"volume":17569600}],"post":[{"timestamp":1617197400,"date":"2021-03-31","index":5574,"close":8.43,"high":8.73,"low":8.36,"open":8.61,"volume":32865200},{"timestamp":1617283800,"date":"2021-04-01","index":5575,"close":8.6,"high":8.89,"low":8.5,"open":8.59,"volume":14709900},{"timestamp":1617629400,"date":"2021-04-05","index":5576,"close":9.3,"high":9.34,"low":8.62,"open":8.75,"volume":18460000},{"timestamp":1617715800,"date":"2021-04-06","index":5577,"close":8.99,"high":9.28,"low":8.94,"open":9.13,"volume":9807300},{"timestamp":1617802200,"date":"2021-04-07","index":5578,"close":8.91,"high":9.51,"low":8.91,"open":9.45,"volume":16106100},{"timestamp":1617888600,"date":"2021-04-08","index":5579,"close":9.44,"high":9.59,"low":8.95,"open":8.99,"volume":11406800},{"timestamp":1617975000,"date":"2021-04-09","index":5580,"close":9.13,"high":9.42,"low":9.1,"open":9.32,"volume":6685200},{"timestamp":1618234200,"date":"2021-04-12","index":5581,"close":9.03,"high":9.28,"low":8.96,"open":9.09,"volume":6501800},{"timestamp":1618320600,"date":"2021-04-13","index":5582,"close":9.1,"high":9.22,"low":8.9,"open":9.07,"volume":6896000},{"timestamp":1618407000,"date":"2021-04-14","index":5583,"close":9,"high":9.37,"low":8.99,"open":9.05,"volume":7711600},{"timestamp":1618493400,"date":"2021-04-15","index":5584,"close":8.77,"high":9.14,"low":8.65,"open":9.1,"volume":8438200}]},{"date":"2020-12-17","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":5494,"close":7.46,"high":7.61,"low":7.2,"open":7.44,"volume":40307200},{"timestamp":1607092200,"date":"2020-12-04","index":5495,"close":8.52,"high":8.55,"low":7.39,"open":7.39,"volume":69814500},{"timestamp":1607351400,"date":"2020-12-07","index":5496,"close":8.25,"high":9,"low":8.12,"open":8.74,"volume":44629100},{"timestamp":1607437800,"date":"2020-12-08","index":5497,"close":8.52,"high":8.72,"low":8.24,"open":8.26,"volume":26885100},{"timestamp":1607524200,"date":"2020-12-09","index":5498,"close":8.31,"high":8.65,"low":8.06,"open":8.55,"volume":19628000},{"timestamp":1607610600,"date":"2020-12-10","index":5499,"close":8.37,"high":8.4,"low":8.08,"open":8.1,"volume":10923200},{"timestamp":1607697000,"date":"2020-12-11","index":5500,"close":8.16,"high":8.33,"low":7.96,"open":8.3,"volume":11643200},{"timestamp":1607956200,"date":"2020-12-14","index":5501,"close":8.25,"high":8.57,"low":8.16,"open":8.28,"volume":14675500},{"timestamp":1608042600,"date":"2020-12-15","index":5502,"close":8.3,"high":8.39,"low":8.09,"open":8.36,"volume":9782000},{"timestamp":1608129000,"date":"2020-12-16","index":5503,"close":8.24,"high":8.35,"low":8.17,"open":8.35,"volume":8043200},{"timestamp":1608215400,"date":"2020-12-17","index":5504,"close":8.26,"high":8.34,"low":8.03,"open":8.3,"volume":17717900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":5505,"close":6.95,"high":7.83,"low":6.88,"open":7.83,"volume":49470100},{"timestamp":1608561000,"date":"2020-12-21","index":5506,"close":7.11,"high":7.2,"low":6.73,"open":6.84,"volume":17988300},{"timestamp":1608647400,"date":"2020-12-22","index":5507,"close":7.19,"high":7.44,"low":7.05,"open":7.18,"volume":16741500},{"timestamp":1608733800,"date":"2020-12-23","index":5508,"close":7.09,"high":7.33,"low":7.08,"open":7.3,"volume":9115500},{"timestamp":1608820200,"date":"2020-12-24","index":5509,"close":7.06,"high":7.24,"low":7.05,"open":7.12,"volume":6088300},{"timestamp":1609165800,"date":"2020-12-28","index":5510,"close":6.88,"high":7.13,"low":6.85,"open":7.1,"volume":9820100},{"timestamp":1609252200,"date":"2020-12-29","index":5511,"close":6.77,"high":7,"low":6.68,"open":6.98,"volume":11284200},{"timestamp":1609338600,"date":"2020-12-30","index":5512,"close":6.67,"high":6.81,"low":6.6,"open":6.79,"volume":9434900},{"timestamp":1609425000,"date":"2020-12-31","index":5513,"close":6.63,"high":6.8,"low":6.63,"open":6.68,"volume":7530600},{"timestamp":1609770600,"date":"2021-01-04","index":5514,"close":6.58,"high":6.82,"low":6.52,"open":6.7,"volume":11139200},{"timestamp":1609857000,"date":"2021-01-05","index":5515,"close":6.77,"high":6.8,"low":6.56,"open":6.62,"volume":9108900}]},{"date":"2020-09-24","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":5435,"close":4.8,"high":4.98,"low":4.79,"open":4.96,"volume":3545900},{"timestamp":1599831000,"date":"2020-09-11","index":5436,"close":4.75,"high":4.87,"low":4.68,"open":4.86,"volume":3690600},{"timestamp":1600090200,"date":"2020-09-14","index":5437,"close":4.82,"high":4.91,"low":4.78,"open":4.8,"volume":3552400},{"timestamp":1600176600,"date":"2020-09-15","index":5438,"close":4.81,"high":4.89,"low":4.79,"open":4.88,"volume":2491000},{"timestamp":1600263000,"date":"2020-09-16","index":5439,"close":4.73,"high":4.86,"low":4.73,"open":4.84,"volume":3158600},{"timestamp":1600349400,"date":"2020-09-17","index":5440,"close":4.73,"high":4.73,"low":4.6,"open":4.7,"volume":3696400},{"timestamp":1600435800,"date":"2020-09-18","index":5441,"close":4.86,"high":4.89,"low":4.68,"open":4.76,"volume":4055400},{"timestamp":1600695000,"date":"2020-09-21","index":5442,"close":4.76,"high":4.81,"low":4.67,"open":4.78,"volume":3244900},{"timestamp":1600781400,"date":"2020-09-22","index":5443,"close":4.94,"high":4.95,"low":4.77,"open":4.87,"volume":3316700},{"timestamp":1600867800,"date":"2020-09-23","index":5444,"close":4.8,"high":4.97,"low":4.77,"open":4.93,"volume":4556100},{"timestamp":1600954200,"date":"2020-09-24","index":5445,"close":4.75,"high":5.34,"low":4.71,"open":5.17,"volume":17292800}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":5446,"close":4.77,"high":4.88,"low":4.68,"open":4.81,"volume":5590800},{"timestamp":1601299800,"date":"2020-09-28","index":5447,"close":4.61,"high":4.88,"low":4.6,"open":4.88,"volume":7265700},{"timestamp":1601386200,"date":"2020-09-29","index":5448,"close":4.63,"high":4.69,"low":4.49,"open":4.63,"volume":5843900},{"timestamp":1601472600,"date":"2020-09-30","index":5449,"close":4.59,"high":4.76,"low":4.58,"open":4.65,"volume":3808500},{"timestamp":1601559000,"date":"2020-10-01","index":5450,"close":4.58,"high":4.64,"low":4.52,"open":4.59,"volume":4971200},{"timestamp":1601645400,"date":"2020-10-02","index":5451,"close":4.44,"high":4.5,"low":4.37,"open":4.49,"volume":6539300},{"timestamp":1601904600,"date":"2020-10-05","index":5452,"close":4.5,"high":4.51,"low":4.43,"open":4.46,"volume":3106300},{"timestamp":1601991000,"date":"2020-10-06","index":5453,"close":4.55,"high":4.68,"low":4.51,"open":4.53,"volume":3966000},{"timestamp":1602077400,"date":"2020-10-07","index":5454,"close":4.57,"high":4.64,"low":4.52,"open":4.6,"volume":2166900},{"timestamp":1602163800,"date":"2020-10-08","index":5455,"close":4.6,"high":4.64,"low":4.54,"open":4.6,"volume":2154100},{"timestamp":1602250200,"date":"2020-10-09","index":5456,"close":4.73,"high":4.74,"low":4.61,"open":4.62,"volume":2618200}]},{"date":"2020-06-24","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1591795800,"date":"2020-06-10","index":5371,"close":5.57,"high":5.68,"low":5.5,"open":5.63,"volume":2857500},{"timestamp":1591882200,"date":"2020-06-11","index":5372,"close":5.03,"high":5.33,"low":5.02,"open":5.26,"volume":5896500},{"timestamp":1591968600,"date":"2020-06-12","index":5373,"close":5.25,"high":5.35,"low":5.15,"open":5.24,"volume":4118100},{"timestamp":1592227800,"date":"2020-06-15","index":5374,"close":4.99,"high":5.08,"low":4.91,"open":5.07,"volume":6506700},{"timestamp":1592314200,"date":"2020-06-16","index":5375,"close":5.22,"high":5.29,"low":5.11,"open":5.2,"volume":5589400},{"timestamp":1592400600,"date":"2020-06-17","index":5376,"close":5.1,"high":5.36,"low":5.09,"open":5.3,"volume":3608100},{"timestamp":1592487000,"date":"2020-06-18","index":5377,"close":5.08,"high":5.14,"low":5.01,"open":5.08,"volume":3764900},{"timestamp":1592573400,"date":"2020-06-19","index":5378,"close":5.06,"high":5.16,"low":4.95,"open":5.14,"volume":8341700},{"timestamp":1592832600,"date":"2020-06-22","index":5379,"close":5.12,"high":5.24,"low":5.08,"open":5.13,"volume":5146700},{"timestamp":1592919000,"date":"2020-06-23","index":5380,"close":5.1,"high":5.24,"low":5.08,"open":5.18,"volume":4459700},{"timestamp":1593005400,"date":"2020-06-24","index":5381,"close":4.92,"high":5.08,"low":4.85,"open":5.08,"volume":7844400}],"post":[{"timestamp":1593091800,"date":"2020-06-25","index":5382,"close":4.85,"high":4.89,"low":4.61,"open":4.63,"volume":7956500},{"timestamp":1593178200,"date":"2020-06-26","index":5383,"close":4.72,"high":4.92,"low":4.72,"open":4.86,"volume":4769200},{"timestamp":1593437400,"date":"2020-06-29","index":5384,"close":4.8,"high":4.84,"low":4.64,"open":4.76,"volume":4448700},{"timestamp":1593523800,"date":"2020-06-30","index":5385,"close":4.89,"high":4.9,"low":4.74,"open":4.78,"volume":4433200},{"timestamp":1593610200,"date":"2020-07-01","index":5386,"close":4.78,"high":4.85,"low":4.73,"open":4.85,"volume":3522800},{"timestamp":1593696600,"date":"2020-07-02","index":5387,"close":4.85,"high":4.95,"low":4.77,"open":4.79,"volume":6370600},{"timestamp":1594042200,"date":"2020-07-06","index":5388,"close":5.02,"high":5.08,"low":4.92,"open":4.93,"volume":4578900},{"timestamp":1594128600,"date":"2020-07-07","index":5389,"close":4.8,"high":5,"low":4.79,"open":4.99,"volume":2831900},{"timestamp":1594215000,"date":"2020-07-08","index":5390,"close":4.84,"high":4.87,"low":4.74,"open":4.8,"volume":2486600},{"timestamp":1594301400,"date":"2020-07-09","index":5391,"close":4.81,"high":4.87,"low":4.69,"open":4.85,"volume":2714800},{"timestamp":1594387800,"date":"2020-07-10","index":5392,"close":4.73,"high":4.81,"low":4.7,"open":4.77,"volume":2852000}]},{"date":"2020-03-31","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1584451800,"date":"2020-03-17","index":5312,"close":2.9,"high":3.51,"low":2.84,"open":3.5,"volume":18660400},{"timestamp":1584538200,"date":"2020-03-18","index":5313,"close":3.18,"high":3.2,"low":2.7,"open":2.73,"volume":9992900},{"timestamp":1584624600,"date":"2020-03-19","index":5314,"close":3.26,"high":3.35,"low":3,"open":3.08,"volume":6861300},{"timestamp":1584711000,"date":"2020-03-20","index":5315,"close":3.38,"high":3.72,"low":3.32,"open":3.33,"volume":8340600},{"timestamp":1584970200,"date":"2020-03-23","index":5316,"close":3.44,"high":3.56,"low":3.25,"open":3.35,"volume":6762600},{"timestamp":1585056600,"date":"2020-03-24","index":5317,"close":3.62,"high":3.67,"low":3.46,"open":3.66,"volume":5548700},{"timestamp":1585143000,"date":"2020-03-25","index":5318,"close":3.76,"high":3.98,"low":3.52,"open":3.71,"volume":6433900},{"timestamp":1585229400,"date":"2020-03-26","index":5319,"close":3.93,"high":4.18,"low":3.79,"open":3.81,"volume":5852200},{"timestamp":1585315800,"date":"2020-03-27","index":5320,"close":3.81,"high":3.87,"low":3.68,"open":3.75,"volume":3833600},{"timestamp":1585575000,"date":"2020-03-30","index":5321,"close":3.91,"high":3.93,"low":3.68,"open":3.77,"volume":4092400},{"timestamp":1585661400,"date":"2020-03-31","index":5322,"close":4.13,"high":4.27,"low":3.98,"open":3.99,"volume":7443000}],"post":[{"timestamp":1585747800,"date":"2020-04-01","index":5323,"close":3.36,"high":3.68,"low":3.3,"open":3.4,"volume":11581300},{"timestamp":1585834200,"date":"2020-04-02","index":5324,"close":3.23,"high":3.52,"low":3.19,"open":3.31,"volume":9663700},{"timestamp":1585920600,"date":"2020-04-03","index":5325,"close":3.22,"high":3.35,"low":3.18,"open":3.22,"volume":5268100},{"timestamp":1586179800,"date":"2020-04-06","index":5326,"close":3.48,"high":3.53,"low":3.25,"open":3.3,"volume":10518100},{"timestamp":1586266200,"date":"2020-04-07","index":5327,"close":3.61,"high":3.79,"low":3.59,"open":3.67,"volume":6674600},{"timestamp":1586352600,"date":"2020-04-08","index":5328,"close":3.84,"high":3.88,"low":3.64,"open":3.73,"volume":6287500},{"timestamp":1586439000,"date":"2020-04-09","index":5329,"close":3.76,"high":3.99,"low":3.73,"open":3.91,"volume":5733800},{"timestamp":1586784600,"date":"2020-04-13","index":5330,"close":3.86,"high":3.88,"low":3.66,"open":3.77,"volume":6801200},{"timestamp":1586871000,"date":"2020-04-14","index":5331,"close":4,"high":4.03,"low":3.88,"open":3.9,"volume":4397000},{"timestamp":1586957400,"date":"2020-04-15","index":5332,"close":3.7,"high":3.87,"low":3.7,"open":3.86,"volume":4168900},{"timestamp":1587043800,"date":"2020-04-16","index":5333,"close":4.01,"high":4.1,"low":3.75,"open":3.76,"volume":8747500}]},{"date":"2019-12-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1575642600,"date":"2019-12-06","index":5244,"close":5.41,"high":5.42,"low":5.35,"open":5.37,"volume":3201700},{"timestamp":1575901800,"date":"2019-12-09","index":5245,"close":5.44,"high":5.52,"low":5.4,"open":5.41,"volume":3262200},{"timestamp":1575988200,"date":"2019-12-10","index":5246,"close":5.38,"high":5.47,"low":5.34,"open":5.41,"volume":3305800},{"timestamp":1576074600,"date":"2019-12-11","index":5247,"close":5.54,"high":5.59,"low":5.37,"open":5.38,"volume":3894500},{"timestamp":1576161000,"date":"2019-12-12","index":5248,"close":5.67,"high":5.7,"low":5.52,"open":5.52,"volume":7398700},{"timestamp":1576247400,"date":"2019-12-13","index":5249,"close":5.66,"high":5.81,"low":5.62,"open":5.67,"volume":6247300},{"timestamp":1576506600,"date":"2019-12-16","index":5250,"close":5.72,"high":5.78,"low":5.69,"open":5.72,"volume":5001700},{"timestamp":1576593000,"date":"2019-12-17","index":5251,"close":5.71,"high":5.77,"low":5.67,"open":5.72,"volume":3623000},{"timestamp":1576679400,"date":"2019-12-18","index":5252,"close":5.65,"high":5.75,"low":5.64,"open":5.73,"volume":5026000},{"timestamp":1576765800,"date":"2019-12-19","index":5253,"close":5.81,"high":5.84,"low":5.63,"open":5.66,"volume":8067800},{"timestamp":1576852200,"date":"2019-12-20","index":5254,"close":6.53,"high":6.54,"low":6.06,"open":6.08,"volume":26671300}],"post":[{"timestamp":1577111400,"date":"2019-12-23","index":5255,"close":6.47,"high":6.65,"low":6.45,"open":6.55,"volume":9957900},{"timestamp":1577197800,"date":"2019-12-24","index":5256,"close":6.36,"high":6.53,"low":6.34,"open":6.47,"volume":4680400},{"timestamp":1577370600,"date":"2019-12-26","index":5257,"close":6.43,"high":6.51,"low":6.35,"open":6.39,"volume":3681900},{"timestamp":1577457000,"date":"2019-12-27","index":5258,"close":6.45,"high":6.5,"low":6.38,"open":6.43,"volume":5255000},{"timestamp":1577716200,"date":"2019-12-30","index":5259,"close":6.42,"high":6.51,"low":6.32,"open":6.42,"volume":6037500},{"timestamp":1577802600,"date":"2019-12-31","index":5260,"close":6.42,"high":6.52,"low":6.39,"open":6.42,"volume":5404400},{"timestamp":1577975400,"date":"2020-01-02","index":5261,"close":6.52,"high":6.56,"low":6.45,"open":6.52,"volume":5348900},{"timestamp":1578061800,"date":"2020-01-03","index":5262,"close":6.46,"high":6.55,"low":6.39,"open":6.39,"volume":3658200},{"timestamp":1578321000,"date":"2020-01-06","index":5263,"close":6.68,"high":6.74,"low":6.4,"open":6.4,"volume":7882700},{"timestamp":1578407400,"date":"2020-01-07","index":5264,"close":6.66,"high":6.83,"low":6.6,"open":6.76,"volume":6362700},{"timestamp":1578493800,"date":"2020-01-08","index":5265,"close":6.66,"high":6.7,"low":6.58,"open":6.64,"volume":4983800}]},{"date":"2019-09-24","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2019-06-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-03-29","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1552656600,"date":"2019-03-15","index":5059,"close":9.42,"high":9.5,"low":9.28,"open":9.37,"volume":4877000},{"timestamp":1552915800,"date":"2019-03-18","index":5060,"close":9.4,"high":9.5,"low":9.29,"open":9.42,"volume":2421100},{"timestamp":1553002200,"date":"2019-03-19","index":5061,"close":9.36,"high":9.52,"low":9.33,"open":9.47,"volume":2423800},{"timestamp":1553088600,"date":"2019-03-20","index":5062,"close":9.37,"high":9.47,"low":9.26,"open":9.33,"volume":1987800},{"timestamp":1553175000,"date":"2019-03-21","index":5063,"close":9.36,"high":9.45,"low":9.31,"open":9.37,"volume":3960800},{"timestamp":1553261400,"date":"2019-03-22","index":5064,"close":9.02,"high":9.35,"low":9.02,"open":9.32,"volume":3845100},{"timestamp":1553520600,"date":"2019-03-25","index":5065,"close":8.83,"high":9.01,"low":8.75,"open":9,"volume":6151400},{"timestamp":1553607000,"date":"2019-03-26","index":5066,"close":8.82,"high":8.95,"low":8.74,"open":8.88,"volume":4841600},{"timestamp":1553693400,"date":"2019-03-27","index":5067,"close":8.76,"high":8.88,"low":8.62,"open":8.79,"volume":3727500},{"timestamp":1553779800,"date":"2019-03-28","index":5068,"close":8.88,"high":8.89,"low":8.66,"open":8.78,"volume":5875800},{"timestamp":1553866200,"date":"2019-03-29","index":5069,"close":10.09,"high":10.29,"low":9.79,"open":9.87,"volume":33931100}],"post":[{"timestamp":1554125400,"date":"2019-04-01","index":5070,"close":9.62,"high":10.23,"low":9.57,"open":10.22,"volume":14614800},{"timestamp":1554211800,"date":"2019-04-02","index":5071,"close":9.6,"high":9.75,"low":9.51,"open":9.58,"volume":5575300},{"timestamp":1554298200,"date":"2019-04-03","index":5072,"close":9.58,"high":9.71,"low":9.55,"open":9.63,"volume":5198800},{"timestamp":1554384600,"date":"2019-04-04","index":5073,"close":9.31,"high":9.62,"low":9.3,"open":9.57,"volume":5779000},{"timestamp":1554471000,"date":"2019-04-05","index":5074,"close":9.32,"high":9.42,"low":9.2,"open":9.32,"volume":4202900},{"timestamp":1554730200,"date":"2019-04-08","index":5075,"close":9.36,"high":9.38,"low":9.11,"open":9.32,"volume":3406300},{"timestamp":1554816600,"date":"2019-04-09","index":5076,"close":9.31,"high":9.43,"low":9.28,"open":9.33,"volume":2557700},{"timestamp":1554903000,"date":"2019-04-10","index":5077,"close":9.3,"high":9.38,"low":9.28,"open":9.31,"volume":2439400},{"timestamp":1554989400,"date":"2019-04-11","index":5078,"close":9.37,"high":9.42,"low":9.3,"open":9.32,"volume":4456900},{"timestamp":1555075800,"date":"2019-04-12","index":5079,"close":9.27,"high":9.47,"low":9.25,"open":9.45,"volume":2994200},{"timestamp":1555335000,"date":"2019-04-15","index":5080,"close":9.2,"high":9.32,"low":9.14,"open":9.3,"volume":2306600}]},{"date":"2018-12-20","estimated":0.02,"reported":0.05,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":4992,"close":8.26,"high":8.36,"low":8.06,"open":8.25,"volume":5178400},{"timestamp":1544193000,"date":"2018-12-07","index":4993,"close":8,"high":8.38,"low":7.96,"open":8.27,"volume":3260500},{"timestamp":1544452200,"date":"2018-12-10","index":4994,"close":7.9,"high":8.12,"low":7.85,"open":7.95,"volume":4613300},{"timestamp":1544538600,"date":"2018-12-11","index":4995,"close":7.86,"high":8.09,"low":7.86,"open":8,"volume":4858700},{"timestamp":1544625000,"date":"2018-12-12","index":4996,"close":7.97,"high":8.15,"low":7.95,"open":7.95,"volume":3725700},{"timestamp":1544711400,"date":"2018-12-13","index":4997,"close":7.71,"high":8.1,"low":7.69,"open":8,"volume":4038200},{"timestamp":1544797800,"date":"2018-12-14","index":4998,"close":7.6,"high":7.81,"low":7.55,"open":7.6,"volume":4439400},{"timestamp":1545057000,"date":"2018-12-17","index":4999,"close":7.44,"high":7.65,"low":7.44,"open":7.56,"volume":5395500},{"timestamp":1545143400,"date":"2018-12-18","index":5000,"close":7.47,"high":7.66,"low":7.46,"open":7.5,"volume":6252800},{"timestamp":1545229800,"date":"2018-12-19","index":5001,"close":7.35,"high":7.69,"low":7.34,"open":7.5,"volume":5791500},{"timestamp":1545316200,"date":"2018-12-20","index":5002,"close":7.55,"high":8.04,"low":7.35,"open":7.49,"volume":10640500}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":5003,"close":6.91,"high":7.66,"low":6.85,"open":7.6,"volume":16983400},{"timestamp":1545661800,"date":"2018-12-24","index":5004,"close":6.77,"high":6.94,"low":6.57,"open":6.7,"volume":5563700},{"timestamp":1545834600,"date":"2018-12-26","index":5005,"close":7,"high":7,"low":6.62,"open":6.79,"volume":6003800},{"timestamp":1545921000,"date":"2018-12-27","index":5006,"close":7.05,"high":7.12,"low":6.81,"open":6.85,"volume":6551100},{"timestamp":1546007400,"date":"2018-12-28","index":5007,"close":7.16,"high":7.27,"low":6.97,"open":7.06,"volume":4154200},{"timestamp":1546266600,"date":"2018-12-31","index":5008,"close":7.11,"high":7.29,"low":7.02,"open":7.21,"volume":4011300},{"timestamp":1546439400,"date":"2019-01-02","index":5009,"close":7.11,"high":7.2,"low":6.93,"open":7,"volume":3378700},{"timestamp":1546525800,"date":"2019-01-03","index":5010,"close":6.88,"high":7.06,"low":6.87,"open":7.02,"volume":3692500},{"timestamp":1546612200,"date":"2019-01-04","index":5011,"close":7.23,"high":7.25,"low":6.98,"open":7.09,"volume":3823500},{"timestamp":1546871400,"date":"2019-01-07","index":5012,"close":7.43,"high":7.46,"low":7.22,"open":7.32,"volume":4308700},{"timestamp":1546957800,"date":"2019-01-08","index":5013,"close":7.41,"high":7.6,"low":7.35,"open":7.53,"volume":3960900}]},{"date":"2018-09-28","estimated":0.01,"reported":0.04,"pre":[{"timestamp":1536931800,"date":"2018-09-14","index":4935,"close":10.3,"high":10.39,"low":10.21,"open":10.28,"volume":2520100},{"timestamp":1537191000,"date":"2018-09-17","index":4936,"close":10.11,"high":10.35,"low":10.08,"open":10.16,"volume":2787600},{"timestamp":1537277400,"date":"2018-09-18","index":4937,"close":10.26,"high":10.31,"low":10.12,"open":10.13,"volume":2324900},{"timestamp":1537363800,"date":"2018-09-19","index":4938,"close":10.21,"high":10.29,"low":10.13,"open":10.24,"volume":2068300},{"timestamp":1537450200,"date":"2018-09-20","index":4939,"close":10.34,"high":10.38,"low":10.17,"open":10.23,"volume":4302300},{"timestamp":1537536600,"date":"2018-09-21","index":4940,"close":10.41,"high":10.44,"low":10.29,"open":10.34,"volume":3544500},{"timestamp":1537795800,"date":"2018-09-24","index":4941,"close":10.42,"high":10.5,"low":10.27,"open":10.4,"volume":2893700},{"timestamp":1537882200,"date":"2018-09-25","index":4942,"close":10.4,"high":10.61,"low":10.4,"open":10.41,"volume":2547500},{"timestamp":1537968600,"date":"2018-09-26","index":4943,"close":10.32,"high":10.44,"low":10.25,"open":10.35,"volume":2410300},{"timestamp":1538055000,"date":"2018-09-27","index":4944,"close":10.19,"high":10.35,"low":10.14,"open":10.35,"volume":4319200},{"timestamp":1538141400,"date":"2018-09-28","index":4945,"close":11.38,"high":12,"low":10.43,"open":10.43,"volume":31223700}],"post":[{"timestamp":1538400600,"date":"2018-10-01","index":4946,"close":10.83,"high":11.75,"low":10.81,"open":11.47,"volume":10993300},{"timestamp":1538487000,"date":"2018-10-02","index":4947,"close":10.36,"high":10.94,"low":10.35,"open":10.82,"volume":7071800},{"timestamp":1538573400,"date":"2018-10-03","index":4948,"close":10.56,"high":10.63,"low":10.17,"open":10.38,"volume":5580800},{"timestamp":1538659800,"date":"2018-10-04","index":4949,"close":10.26,"high":10.51,"low":10.22,"open":10.5,"volume":4392000},{"timestamp":1538746200,"date":"2018-10-05","index":4950,"close":10.02,"high":10.33,"low":9.88,"open":10.21,"volume":6416200},{"timestamp":1539005400,"date":"2018-10-08","index":4951,"close":9.94,"high":10.15,"low":9.84,"open":9.93,"volume":4739600},{"timestamp":1539091800,"date":"2018-10-09","index":4952,"close":9.76,"high":10.01,"low":9.7,"open":9.89,"volume":4765000},{"timestamp":1539178200,"date":"2018-10-10","index":4953,"close":9.25,"high":9.7,"low":9.25,"open":9.69,"volume":7860400},{"timestamp":1539264600,"date":"2018-10-11","index":4954,"close":9.51,"high":9.8,"low":9.14,"open":9.18,"volume":9698800},{"timestamp":1539351000,"date":"2018-10-12","index":4955,"close":9.6,"high":9.82,"low":9.45,"open":9.79,"volume":4313500},{"timestamp":1539610200,"date":"2018-10-15","index":4956,"close":9.47,"high":9.57,"low":9.35,"open":9.56,"volume":3682500}]},{"date":"2018-06-22","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2018-03-28","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1521034200,"date":"2018-03-14","index":4807,"close":12.8,"high":12.86,"low":12.65,"open":12.72,"volume":3193400},{"timestamp":1521120600,"date":"2018-03-15","index":4808,"close":13.25,"high":13.27,"low":12.85,"open":12.85,"volume":5907200},{"timestamp":1521207000,"date":"2018-03-16","index":4809,"close":12.95,"high":13.3,"low":12.92,"open":13.26,"volume":4856700},{"timestamp":1521466200,"date":"2018-03-19","index":4810,"close":12.72,"high":12.92,"low":12.51,"open":12.91,"volume":5099000},{"timestamp":1521552600,"date":"2018-03-20","index":4811,"close":13.08,"high":13.38,"low":12.99,"open":13.3,"volume":8732000},{"timestamp":1521639000,"date":"2018-03-21","index":4812,"close":13.16,"high":13.28,"low":13.03,"open":13.15,"volume":4859800},{"timestamp":1521725400,"date":"2018-03-22","index":4813,"close":12.82,"high":13.2,"low":12.79,"open":13.06,"volume":7395200},{"timestamp":1521811800,"date":"2018-03-23","index":4814,"close":12.44,"high":12.92,"low":12.44,"open":12.88,"volume":5244900},{"timestamp":1522071000,"date":"2018-03-26","index":4815,"close":13.09,"high":13.09,"low":12.56,"open":12.66,"volume":5479300},{"timestamp":1522157400,"date":"2018-03-27","index":4816,"close":12.4,"high":13.18,"low":12.37,"open":13.18,"volume":8945500},{"timestamp":1522243800,"date":"2018-03-28","index":4817,"close":12.2,"high":12.99,"low":12.12,"open":12.96,"volume":13223000}],"post":[{"timestamp":1522330200,"date":"2018-03-29","index":4818,"close":11.5,"high":12.23,"low":11.48,"open":12.1,"volume":12367500},{"timestamp":1522675800,"date":"2018-04-02","index":4819,"close":10.72,"high":11.42,"low":10.67,"open":11.36,"volume":12376200},{"timestamp":1522762200,"date":"2018-04-03","index":4820,"close":10.44,"high":10.86,"low":10.31,"open":10.78,"volume":8092700},{"timestamp":1522848600,"date":"2018-04-04","index":4821,"close":10.53,"high":10.56,"low":10.06,"open":10.2,"volume":7275300},{"timestamp":1522935000,"date":"2018-04-05","index":4822,"close":10.47,"high":10.75,"low":10.26,"open":10.57,"volume":5768500},{"timestamp":1523021400,"date":"2018-04-06","index":4823,"close":10.19,"high":10.49,"low":10.05,"open":10.31,"volume":5470600},{"timestamp":1523280600,"date":"2018-04-09","index":4824,"close":10.18,"high":10.4,"low":10.18,"open":10.27,"volume":3948100},{"timestamp":1523367000,"date":"2018-04-10","index":4825,"close":10.63,"high":10.68,"low":10.27,"open":10.37,"volume":7305100},{"timestamp":1523453400,"date":"2018-04-11","index":4826,"close":10.35,"high":10.59,"low":10.33,"open":10.59,"volume":3647900},{"timestamp":1523539800,"date":"2018-04-12","index":4827,"close":10.54,"high":10.62,"low":10.36,"open":10.4,"volume":3478400},{"timestamp":1523626200,"date":"2018-04-13","index":4828,"close":10.5,"high":10.67,"low":10.43,"open":10.63,"volume":3735500}]},{"date":"2017-12-20","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2017-09-28","estimated":null,"reported":0.05,"pre":[],"post":[]},{"date":"2017-06-23","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-03-31","estimated":null,"reported":0.04,"pre":[],"post":[]},{"date":"2016-12-20","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":4489,"close":7.57,"high":7.64,"low":7.52,"open":7.63,"volume":2068400},{"timestamp":1481121000,"date":"2016-12-07","index":4490,"close":7.63,"high":7.65,"low":7.53,"open":7.56,"volume":1974500},{"timestamp":1481207400,"date":"2016-12-08","index":4491,"close":7.83,"high":7.93,"low":7.64,"open":7.68,"volume":5326200},{"timestamp":1481293800,"date":"2016-12-09","index":4492,"close":7.81,"high":7.93,"low":7.76,"open":7.89,"volume":3247200},{"timestamp":1481553000,"date":"2016-12-12","index":4493,"close":7.76,"high":7.87,"low":7.74,"open":7.79,"volume":2806100},{"timestamp":1481639400,"date":"2016-12-13","index":4494,"close":7.83,"high":7.93,"low":7.79,"open":7.79,"volume":4457100},{"timestamp":1481725800,"date":"2016-12-14","index":4495,"close":7.7,"high":7.89,"low":7.68,"open":7.81,"volume":4406000},{"timestamp":1481812200,"date":"2016-12-15","index":4496,"close":7.63,"high":7.74,"low":7.56,"open":7.64,"volume":6048000},{"timestamp":1481898600,"date":"2016-12-16","index":4497,"close":7.58,"high":7.68,"low":7.54,"open":7.68,"volume":4646000},{"timestamp":1482157800,"date":"2016-12-19","index":4498,"close":7.71,"high":7.84,"low":7.56,"open":7.56,"volume":8570700},{"timestamp":1482244200,"date":"2016-12-20","index":4499,"close":7.5,"high":8.05,"low":7.48,"open":7.84,"volume":17447800}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":4500,"close":7.3,"high":7.55,"low":7.27,"open":7.52,"volume":7350800},{"timestamp":1482417000,"date":"2016-12-22","index":4501,"close":7.17,"high":7.3,"low":6.97,"open":7.27,"volume":14925000},{"timestamp":1482503400,"date":"2016-12-23","index":4502,"close":7.02,"high":7.19,"low":7.01,"open":7.1,"volume":8968400},{"timestamp":1482849000,"date":"2016-12-27","index":4503,"close":7.08,"high":7.19,"low":7.04,"open":7.08,"volume":9803900},{"timestamp":1482935400,"date":"2016-12-28","index":4504,"close":7,"high":7.12,"low":6.97,"open":7.07,"volume":8734300},{"timestamp":1483021800,"date":"2016-12-29","index":4505,"close":6.95,"high":7.07,"low":6.92,"open":7.01,"volume":8765900},{"timestamp":1483108200,"date":"2016-12-30","index":4506,"close":6.89,"high":7,"low":6.86,"open":6.95,"volume":12521800},{"timestamp":1483453800,"date":"2017-01-03","index":4507,"close":6.96,"high":7.01,"low":6.86,"open":6.93,"volume":4903000},{"timestamp":1483540200,"date":"2017-01-04","index":4508,"close":7.11,"high":7.15,"low":7,"open":7.04,"volume":4255700},{"timestamp":1483626600,"date":"2017-01-05","index":4509,"close":7.12,"high":7.24,"low":7.09,"open":7.13,"volume":3259300},{"timestamp":1483713000,"date":"2017-01-06","index":4510,"close":7.16,"high":7.16,"low":7.04,"open":7.11,"volume":3898000}]},{"date":"2016-09-28","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2016-06-23","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2016-04-01","estimated":-0.1,"reported":-0.03,"pre":[{"timestamp":1458221400,"date":"2016-03-17","index":4306,"close":8.1,"high":8.17,"low":7.86,"open":7.98,"volume":5784000},{"timestamp":1458307800,"date":"2016-03-18","index":4307,"close":8.05,"high":8.2,"low":8.03,"open":8.1,"volume":3369000},{"timestamp":1458567000,"date":"2016-03-21","index":4308,"close":8.04,"high":8.16,"low":7.96,"open":8.03,"volume":3551800},{"timestamp":1458653400,"date":"2016-03-22","index":4309,"close":7.94,"high":8,"low":7.9,"open":8,"volume":2736500},{"timestamp":1458739800,"date":"2016-03-23","index":4310,"close":7.69,"high":7.95,"low":7.64,"open":7.91,"volume":6080500},{"timestamp":1458826200,"date":"2016-03-24","index":4311,"close":7.59,"high":7.62,"low":7.43,"open":7.62,"volume":4550300},{"timestamp":1459171800,"date":"2016-03-28","index":4312,"close":7.61,"high":7.67,"low":7.48,"open":7.6,"volume":2897100},{"timestamp":1459258200,"date":"2016-03-29","index":4313,"close":7.87,"high":7.95,"low":7.5,"open":7.6,"volume":5344500},{"timestamp":1459344600,"date":"2016-03-30","index":4314,"close":8.01,"high":8.2,"low":7.94,"open":7.96,"volume":5780500},{"timestamp":1459431000,"date":"2016-03-31","index":4315,"close":8.09,"high":8.21,"low":8.02,"open":8.04,"volume":8186100},{"timestamp":1459517400,"date":"2016-04-01","index":4316,"close":7.48,"high":7.73,"low":7.36,"open":7.41,"volume":24356600}],"post":[{"timestamp":1459776600,"date":"2016-04-04","index":4317,"close":7.28,"high":7.42,"low":7.14,"open":7.38,"volume":13102900},{"timestamp":1459863000,"date":"2016-04-05","index":4318,"close":7.12,"high":7.26,"low":7.08,"open":7.16,"volume":6051600},{"timestamp":1459949400,"date":"2016-04-06","index":4319,"close":7.1,"high":7.18,"low":6.99,"open":7.14,"volume":7157600},{"timestamp":1460035800,"date":"2016-04-07","index":4320,"close":6.98,"high":7.12,"low":6.93,"open":7,"volume":4925000},{"timestamp":1460122200,"date":"2016-04-08","index":4321,"close":7.06,"high":7.14,"low":7,"open":7.07,"volume":4322700},{"timestamp":1460381400,"date":"2016-04-11","index":4322,"close":7.05,"high":7.2,"low":7.04,"open":7.13,"volume":4367600},{"timestamp":1460467800,"date":"2016-04-12","index":4323,"close":7.1,"high":7.15,"low":7.01,"open":7.05,"volume":4309100},{"timestamp":1460554200,"date":"2016-04-13","index":4324,"close":7.2,"high":7.23,"low":7.09,"open":7.14,"volume":4759600},{"timestamp":1460640600,"date":"2016-04-14","index":4325,"close":7.08,"high":7.22,"low":7.06,"open":7.17,"volume":3498800},{"timestamp":1460727000,"date":"2016-04-15","index":4326,"close":7.06,"high":7.15,"low":7.03,"open":7.11,"volume":4273100},{"timestamp":1460986200,"date":"2016-04-18","index":4327,"close":7.1,"high":7.14,"low":6.99,"open":7.05,"volume":4143100}]},{"date":"2015-12-18","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1449239400,"date":"2015-12-04","index":4236,"close":7.76,"high":7.82,"low":7.66,"open":7.71,"volume":3005500},{"timestamp":1449498600,"date":"2015-12-07","index":4237,"close":7.58,"high":7.78,"low":7.51,"open":7.72,"volume":4290300},{"timestamp":1449585000,"date":"2015-12-08","index":4238,"close":7.64,"high":7.7,"low":7.37,"open":7.46,"volume":6508500},{"timestamp":1449671400,"date":"2015-12-09","index":4239,"close":7.37,"high":7.67,"low":7.3,"open":7.62,"volume":4671100},{"timestamp":1449757800,"date":"2015-12-10","index":4240,"close":7.89,"high":8.2,"low":7.28,"open":7.3,"volume":16399200},{"timestamp":1449844200,"date":"2015-12-11","index":4241,"close":7.68,"high":8.05,"low":7.5,"open":7.92,"volume":11559900},{"timestamp":1450103400,"date":"2015-12-14","index":4242,"close":7.57,"high":7.7,"low":7.41,"open":7.69,"volume":9453300},{"timestamp":1450189800,"date":"2015-12-15","index":4243,"close":7.85,"high":7.97,"low":7.58,"open":7.63,"volume":6636000},{"timestamp":1450276200,"date":"2015-12-16","index":4244,"close":8.18,"high":8.22,"low":7.89,"open":7.94,"volume":8220800},{"timestamp":1450362600,"date":"2015-12-17","index":4245,"close":7.8,"high":8.33,"low":7.77,"open":8.14,"volume":11458000},{"timestamp":1450449000,"date":"2015-12-18","index":4246,"close":8.61,"high":9.09,"low":7.88,"open":8.19,"volume":45324000}],"post":[{"timestamp":1450708200,"date":"2015-12-21","index":4247,"close":8.72,"high":8.97,"low":8.46,"open":8.9,"volume":19941600},{"timestamp":1450794600,"date":"2015-12-22","index":4248,"close":8.96,"high":8.99,"low":8.63,"open":8.74,"volume":8683300},{"timestamp":1450881000,"date":"2015-12-23","index":4249,"close":9.13,"high":9.29,"low":8.99,"open":9.02,"volume":9919200},{"timestamp":1450967400,"date":"2015-12-24","index":4250,"close":9.1,"high":9.21,"low":9.05,"open":9.11,"volume":3828000},{"timestamp":1451313000,"date":"2015-12-28","index":4251,"close":9.42,"high":9.46,"low":9.06,"open":9.11,"volume":6832600},{"timestamp":1451399400,"date":"2015-12-29","index":4252,"close":9.35,"high":9.42,"low":9.14,"open":9.31,"volume":7795400},{"timestamp":1451485800,"date":"2015-12-30","index":4253,"close":9.35,"high":9.44,"low":9.26,"open":9.27,"volume":4416300},{"timestamp":1451572200,"date":"2015-12-31","index":4254,"close":9.28,"high":9.43,"low":9.25,"open":9.35,"volume":4742000},{"timestamp":1451917800,"date":"2016-01-04","index":4255,"close":9.14,"high":9.22,"low":8.9,"open":9.17,"volume":10952500},{"timestamp":1452004200,"date":"2016-01-05","index":4256,"close":8.86,"high":9.17,"low":8.83,"open":9.09,"volume":7446800},{"timestamp":1452090600,"date":"2016-01-06","index":4257,"close":8.74,"high":8.93,"low":8.65,"open":8.7,"volume":7696500}]},{"date":"2015-09-25","estimated":-0.09,"reported":-0.13,"pre":[{"timestamp":1441978200,"date":"2015-09-11","index":4177,"close":7.37,"high":7.42,"low":7.19,"open":7.36,"volume":11349000},{"timestamp":1442237400,"date":"2015-09-14","index":4178,"close":7.38,"high":7.43,"low":7.25,"open":7.36,"volume":3761000},{"timestamp":1442323800,"date":"2015-09-15","index":4179,"close":7.49,"high":7.55,"low":7.32,"open":7.37,"volume":4996900},{"timestamp":1442410200,"date":"2015-09-16","index":4180,"close":7.66,"high":7.68,"low":7.47,"open":7.49,"volume":5940200},{"timestamp":1442496600,"date":"2015-09-17","index":4181,"close":7.57,"high":7.73,"low":7.54,"open":7.63,"volume":6388600},{"timestamp":1442583000,"date":"2015-09-18","index":4182,"close":7.5,"high":7.63,"low":7.46,"open":7.53,"volume":4174800},{"timestamp":1442842200,"date":"2015-09-21","index":4183,"close":7.42,"high":7.58,"low":7.39,"open":7.53,"volume":3986200},{"timestamp":1442928600,"date":"2015-09-22","index":4184,"close":7.25,"high":7.37,"low":7.15,"open":7.31,"volume":5329900},{"timestamp":1443015000,"date":"2015-09-23","index":4185,"close":7.17,"high":7.34,"low":7.17,"open":7.28,"volume":4176500},{"timestamp":1443101400,"date":"2015-09-24","index":4186,"close":7.03,"high":7.17,"low":6.96,"open":7.13,"volume":5712900},{"timestamp":1443187800,"date":"2015-09-25","index":4187,"close":6.49,"high":7.1,"low":6.43,"open":6.83,"volume":26595100}],"post":[{"timestamp":1443447000,"date":"2015-09-28","index":4188,"close":6.3,"high":6.46,"low":6.14,"open":6.43,"volume":13962200},{"timestamp":1443533400,"date":"2015-09-29","index":4189,"close":6.02,"high":6.34,"low":5.96,"open":6.28,"volume":9456000},{"timestamp":1443619800,"date":"2015-09-30","index":4190,"close":6.13,"high":6.2,"low":5.99,"open":6.07,"volume":9307600},{"timestamp":1443706200,"date":"2015-10-01","index":4191,"close":6.08,"high":6.23,"low":6.03,"open":6.19,"volume":5984700},{"timestamp":1443792600,"date":"2015-10-02","index":4192,"close":6.34,"high":6.34,"low":6.04,"open":6.04,"volume":8312500},{"timestamp":1444051800,"date":"2015-10-05","index":4193,"close":6.61,"high":6.61,"low":6.4,"open":6.4,"volume":8682900},{"timestamp":1444138200,"date":"2015-10-06","index":4194,"close":6.79,"high":6.81,"low":6.61,"open":6.62,"volume":6464800},{"timestamp":1444224600,"date":"2015-10-07","index":4195,"close":7.16,"high":7.17,"low":6.81,"open":6.85,"volume":12438500},{"timestamp":1444311000,"date":"2015-10-08","index":4196,"close":7.29,"high":7.32,"low":7.12,"open":7.14,"volume":5793400},{"timestamp":1444397400,"date":"2015-10-09","index":4197,"close":7.42,"high":7.43,"low":7.23,"open":7.29,"volume":5498700},{"timestamp":1444656600,"date":"2015-10-12","index":4198,"close":7.16,"high":7.45,"low":7.14,"open":7.4,"volume":4887600}]},{"date":"2015-06-23","estimated":-0.03,"reported":-0.05,"pre":[{"timestamp":1433856600,"date":"2015-06-09","index":4111,"close":9.54,"high":9.62,"low":9.33,"open":9.45,"volume":4537700},{"timestamp":1433943000,"date":"2015-06-10","index":4112,"close":9.32,"high":9.63,"low":9.26,"open":9.58,"volume":9031300},{"timestamp":1434029400,"date":"2015-06-11","index":4113,"close":9.21,"high":9.52,"low":9.19,"open":9.38,"volume":6974300},{"timestamp":1434115800,"date":"2015-06-12","index":4114,"close":9.23,"high":9.35,"low":9.13,"open":9.27,"volume":6539700},{"timestamp":1434375000,"date":"2015-06-15","index":4115,"close":9.39,"high":9.43,"low":9.17,"open":9.2,"volume":3975000},{"timestamp":1434461400,"date":"2015-06-16","index":4116,"close":9.26,"high":9.46,"low":9.26,"open":9.35,"volume":3816300},{"timestamp":1434547800,"date":"2015-06-17","index":4117,"close":9.31,"high":9.36,"low":9.26,"open":9.28,"volume":2368500},{"timestamp":1434634200,"date":"2015-06-18","index":4118,"close":9.12,"high":9.35,"low":9.1,"open":9.29,"volume":7720800},{"timestamp":1434720600,"date":"2015-06-19","index":4119,"close":8.91,"high":9.17,"low":8.9,"open":9.06,"volume":9650200},{"timestamp":1434979800,"date":"2015-06-22","index":4120,"close":9.2,"high":9.22,"low":8.82,"open":8.87,"volume":13284800},{"timestamp":1435066200,"date":"2015-06-23","index":4121,"close":8.81,"high":9.21,"low":8.78,"open":9.08,"volume":44747400}],"post":[{"timestamp":1435152600,"date":"2015-06-24","index":4122,"close":8.83,"high":8.9,"low":8.67,"open":8.7,"volume":12663200},{"timestamp":1435239000,"date":"2015-06-25","index":4123,"close":8.63,"high":8.93,"low":8.56,"open":8.9,"volume":14233000},{"timestamp":1435325400,"date":"2015-06-26","index":4124,"close":8.57,"high":8.65,"low":8.51,"open":8.56,"volume":8212200},{"timestamp":1435584600,"date":"2015-06-29","index":4125,"close":8.29,"high":8.53,"low":8.28,"open":8.42,"volume":12754200},{"timestamp":1435671000,"date":"2015-06-30","index":4126,"close":8.18,"high":8.32,"low":8.04,"open":8.32,"volume":14520500},{"timestamp":1435757400,"date":"2015-07-01","index":4127,"close":8.02,"high":8.28,"low":7.94,"open":8.26,"volume":9074400},{"timestamp":1435843800,"date":"2015-07-02","index":4128,"close":7.96,"high":8.06,"low":7.84,"open":8.05,"volume":12031100},{"timestamp":1436189400,"date":"2015-07-06","index":4129,"close":7.97,"high":8.05,"low":7.85,"open":7.91,"volume":9782700},{"timestamp":1436275800,"date":"2015-07-07","index":4130,"close":7.99,"high":8.01,"low":7.68,"open":7.96,"volume":10121400},{"timestamp":1436362200,"date":"2015-07-08","index":4131,"close":7.69,"high":7.96,"low":7.63,"open":7.92,"volume":12183400},{"timestamp":1436448600,"date":"2015-07-09","index":4132,"close":7.77,"high":7.98,"low":7.76,"open":7.8,"volume":10363100}]},{"date":"2015-03-27","estimated":-0.04,"reported":0.04,"pre":[{"timestamp":1426253400,"date":"2015-03-13","index":4051,"close":9.81,"high":9.91,"low":9.67,"open":9.9,"volume":6880000},{"timestamp":1426512600,"date":"2015-03-16","index":4052,"close":9.72,"high":9.89,"low":9.63,"open":9.7,"volume":13938700},{"timestamp":1426599000,"date":"2015-03-17","index":4053,"close":9.72,"high":9.78,"low":9.64,"open":9.69,"volume":4794700},{"timestamp":1426685400,"date":"2015-03-18","index":4054,"close":9.77,"high":9.84,"low":9.6,"open":9.68,"volume":5946000},{"timestamp":1426771800,"date":"2015-03-19","index":4055,"close":9.7,"high":9.79,"low":9.65,"open":9.66,"volume":4125200},{"timestamp":1426858200,"date":"2015-03-20","index":4056,"close":9.51,"high":9.78,"low":9.5,"open":9.72,"volume":7976500},{"timestamp":1427117400,"date":"2015-03-23","index":4057,"close":9.52,"high":9.58,"low":9.41,"open":9.5,"volume":7697500},{"timestamp":1427203800,"date":"2015-03-24","index":4058,"close":9.52,"high":9.61,"low":9.45,"open":9.52,"volume":7066600},{"timestamp":1427290200,"date":"2015-03-25","index":4059,"close":9.28,"high":9.56,"low":9.28,"open":9.52,"volume":7753400},{"timestamp":1427376600,"date":"2015-03-26","index":4060,"close":9.3,"high":9.47,"low":9.02,"open":9.26,"volume":18740600},{"timestamp":1427463000,"date":"2015-03-27","index":4061,"close":9.46,"high":9.77,"low":9.41,"open":9.74,"volume":28291200}],"post":[{"timestamp":1427722200,"date":"2015-03-30","index":4062,"close":8.8,"high":9.45,"low":8.75,"open":9.41,"volume":32856100},{"timestamp":1427808600,"date":"2015-03-31","index":4063,"close":8.93,"high":9,"low":8.59,"open":8.71,"volume":17866200},{"timestamp":1427895000,"date":"2015-04-01","index":4064,"close":8.9,"high":9.1,"low":8.87,"open":8.94,"volume":10977000},{"timestamp":1427981400,"date":"2015-04-02","index":4065,"close":9.04,"high":9.05,"low":8.85,"open":8.85,"volume":5431100},{"timestamp":1428327000,"date":"2015-04-06","index":4066,"close":9.34,"high":9.44,"low":9.02,"open":9.02,"volume":7956700},{"timestamp":1428413400,"date":"2015-04-07","index":4067,"close":9.32,"high":9.48,"low":9.31,"open":9.36,"volume":4810800},{"timestamp":1428499800,"date":"2015-04-08","index":4068,"close":9.3,"high":9.39,"low":9.18,"open":9.34,"volume":4863400},{"timestamp":1428586200,"date":"2015-04-09","index":4069,"close":9.53,"high":9.58,"low":9.23,"open":9.27,"volume":6805000},{"timestamp":1428672600,"date":"2015-04-10","index":4070,"close":9.54,"high":9.61,"low":9.45,"open":9.48,"volume":6185400},{"timestamp":1428931800,"date":"2015-04-13","index":4071,"close":9.61,"high":9.65,"low":9.52,"open":9.52,"volume":3788400},{"timestamp":1429018200,"date":"2015-04-14","index":4072,"close":9.74,"high":9.8,"low":9.52,"open":9.67,"volume":4874100}]},{"date":"2014-12-19","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1417789800,"date":"2014-12-05","index":3985,"close":10.68,"high":10.75,"low":10.42,"open":10.48,"volume":6681100},{"timestamp":1418049000,"date":"2014-12-08","index":3986,"close":10.54,"high":11.07,"low":10.5,"open":10.84,"volume":11864100},{"timestamp":1418135400,"date":"2014-12-09","index":3987,"close":10.47,"high":10.59,"low":10.15,"open":10.35,"volume":12943200},{"timestamp":1418221800,"date":"2014-12-10","index":3988,"close":10.09,"high":10.42,"low":10.05,"open":10.39,"volume":9442200},{"timestamp":1418308200,"date":"2014-12-11","index":3989,"close":10.16,"high":10.29,"low":10.07,"open":10.16,"volume":6835000},{"timestamp":1418394600,"date":"2014-12-12","index":3990,"close":9.84,"high":10.23,"low":9.82,"open":10.09,"volume":10648500},{"timestamp":1418653800,"date":"2014-12-15","index":3991,"close":9.43,"high":10.01,"low":9.4,"open":9.91,"volume":15983000},{"timestamp":1418740200,"date":"2014-12-16","index":3992,"close":9.51,"high":9.68,"low":9.21,"open":9.43,"volume":12586200},{"timestamp":1418826600,"date":"2014-12-17","index":3993,"close":9.98,"high":10.08,"low":9.56,"open":9.68,"volume":12265900},{"timestamp":1418913000,"date":"2014-12-18","index":3994,"close":10.07,"high":10.27,"low":9.94,"open":10.12,"volume":14299400},{"timestamp":1418999400,"date":"2014-12-19","index":3995,"close":9.99,"high":10.06,"low":9.1,"open":9.19,"volume":50668100}],"post":[{"timestamp":1419258600,"date":"2014-12-22","index":3996,"close":10.68,"high":10.85,"low":10.06,"open":10.1,"volume":23719400},{"timestamp":1419345000,"date":"2014-12-23","index":3997,"close":10.8,"high":10.89,"low":10.53,"open":10.81,"volume":11030200},{"timestamp":1419431400,"date":"2014-12-24","index":3998,"close":10.67,"high":10.93,"low":10.6,"open":10.81,"volume":4347500},{"timestamp":1419604200,"date":"2014-12-26","index":3999,"close":10.91,"high":11.04,"low":10.67,"open":10.78,"volume":7796000},{"timestamp":1419863400,"date":"2014-12-29","index":4000,"close":10.9,"high":11.03,"low":10.75,"open":10.77,"volume":7809100},{"timestamp":1419949800,"date":"2014-12-30","index":4001,"close":11.01,"high":11.07,"low":10.85,"open":10.9,"volume":8386200},{"timestamp":1420036200,"date":"2014-12-31","index":4002,"close":10.98,"high":11.09,"low":10.87,"open":11.01,"volume":7222000},{"timestamp":1420209000,"date":"2015-01-02","index":4003,"close":10.82,"high":11.11,"low":10.79,"open":11.01,"volume":9733200},{"timestamp":1420468200,"date":"2015-01-05","index":4004,"close":10.76,"high":10.77,"low":10.37,"open":10.6,"volume":12318100},{"timestamp":1420554600,"date":"2015-01-06","index":4005,"close":10.62,"high":10.85,"low":10.44,"open":10.8,"volume":10176400},{"timestamp":1420641000,"date":"2015-01-07","index":4006,"close":10.67,"high":10.8,"low":10.48,"open":10.65,"volume":10277400}]},{"date":"2014-09-26","estimated":-0.16,"reported":-0.02,"pre":[{"timestamp":1410528600,"date":"2014-09-12","index":3926,"close":10.79,"high":10.82,"low":10.61,"open":10.72,"volume":9200500},{"timestamp":1410787800,"date":"2014-09-15","index":3927,"close":11.02,"high":11.17,"low":10.77,"open":10.82,"volume":14517000},{"timestamp":1410874200,"date":"2014-09-16","index":3928,"close":11.06,"high":11.11,"low":10.8,"open":11.04,"volume":10797400},{"timestamp":1410960600,"date":"2014-09-17","index":3929,"close":11.01,"high":11.14,"low":10.99,"open":11.06,"volume":6790900},{"timestamp":1411047000,"date":"2014-09-18","index":3930,"close":10.75,"high":11.15,"low":10.7,"open":11.13,"volume":9840200},{"timestamp":1411133400,"date":"2014-09-19","index":3931,"close":10.89,"high":11.05,"low":10.76,"open":10.83,"volume":13121000},{"timestamp":1411392600,"date":"2014-09-22","index":3932,"close":10.93,"high":11.06,"low":10.81,"open":10.89,"volume":12899700},{"timestamp":1411479000,"date":"2014-09-23","index":3933,"close":10.56,"high":10.87,"low":10.4,"open":10.83,"volume":21269900},{"timestamp":1411565400,"date":"2014-09-24","index":3934,"close":10.51,"high":10.99,"low":10.41,"open":10.64,"volume":27996300},{"timestamp":1411651800,"date":"2014-09-25","index":3935,"close":9.8,"high":10.58,"low":9.78,"open":10.52,"volume":30461800},{"timestamp":1411738200,"date":"2014-09-26","index":3936,"close":10.26,"high":10.65,"low":9.66,"open":9.69,"volume":65292900}],"post":[{"timestamp":1411997400,"date":"2014-09-29","index":3937,"close":10.23,"high":10.34,"low":10.03,"open":10.1,"volume":12385600},{"timestamp":1412083800,"date":"2014-09-30","index":3938,"close":9.94,"high":10.31,"low":9.85,"open":10.22,"volume":15904500},{"timestamp":1412170200,"date":"2014-10-01","index":3939,"close":9.95,"high":10.2,"low":9.86,"open":9.96,"volume":16453100},{"timestamp":1412256600,"date":"2014-10-02","index":3940,"close":9.47,"high":9.95,"low":9.3,"open":9.91,"volume":23080300},{"timestamp":1412343000,"date":"2014-10-03","index":3941,"close":9.49,"high":9.67,"low":9.41,"open":9.6,"volume":10143000},{"timestamp":1412602200,"date":"2014-10-06","index":3942,"close":9.53,"high":9.68,"low":9.37,"open":9.6,"volume":10733600},{"timestamp":1412688600,"date":"2014-10-07","index":3943,"close":9.23,"high":9.52,"low":9.22,"open":9.42,"volume":10103800},{"timestamp":1412775000,"date":"2014-10-08","index":3944,"close":9.22,"high":9.28,"low":8.79,"open":9.23,"volume":15581000},{"timestamp":1412861400,"date":"2014-10-09","index":3945,"close":9.1,"high":9.23,"low":8.98,"open":9.18,"volume":13182500},{"timestamp":1412947800,"date":"2014-10-10","index":3946,"close":9.12,"high":9.28,"low":8.93,"open":9.02,"volume":12189300},{"timestamp":1413207000,"date":"2014-10-13","index":3947,"close":9.06,"high":9.3,"low":9.01,"open":9.13,"volume":8101600}]},{"date":"2014-06-19","estimated":-0.26,"reported":-0.11,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":3857,"close":7.69,"high":7.81,"low":7.59,"open":7.72,"volume":7513400},{"timestamp":1402061400,"date":"2014-06-06","index":3858,"close":7.66,"high":7.81,"low":7.66,"open":7.79,"volume":6359500},{"timestamp":1402320600,"date":"2014-06-09","index":3859,"close":7.9,"high":7.98,"low":7.66,"open":7.68,"volume":9742000},{"timestamp":1402407000,"date":"2014-06-10","index":3860,"close":7.86,"high":7.97,"low":7.83,"open":7.95,"volume":5660100},{"timestamp":1402493400,"date":"2014-06-11","index":3861,"close":7.78,"high":7.88,"low":7.77,"open":7.82,"volume":4729400},{"timestamp":1402579800,"date":"2014-06-12","index":3862,"close":8.12,"high":8.12,"low":7.77,"open":7.85,"volume":11932400},{"timestamp":1402666200,"date":"2014-06-13","index":3863,"close":7.89,"high":8.23,"low":7.83,"open":8.09,"volume":11778400},{"timestamp":1402925400,"date":"2014-06-16","index":3864,"close":7.93,"high":7.94,"low":7.8,"open":7.88,"volume":5115300},{"timestamp":1403011800,"date":"2014-06-17","index":3865,"close":8.05,"high":8.08,"low":7.84,"open":7.95,"volume":6951800},{"timestamp":1403098200,"date":"2014-06-18","index":3866,"close":8.29,"high":8.46,"low":8.17,"open":8.3,"volume":25685400},{"timestamp":1403184600,"date":"2014-06-19","index":3867,"close":9.09,"high":9.52,"low":9.01,"open":9.27,"volume":72615400}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":3868,"close":9.81,"high":9.89,"low":8.98,"open":9.2,"volume":67104500},{"timestamp":1403530200,"date":"2014-06-23","index":3869,"close":10.12,"high":10.14,"low":9.86,"open":9.93,"volume":37528000},{"timestamp":1403616600,"date":"2014-06-24","index":3870,"close":9.84,"high":10.12,"low":9.8,"open":10.09,"volume":23982700},{"timestamp":1403703000,"date":"2014-06-25","index":3871,"close":9.98,"high":10.1,"low":9.66,"open":9.72,"volume":19043600},{"timestamp":1403789400,"date":"2014-06-26","index":3872,"close":9.92,"high":10.05,"low":9.8,"open":10.01,"volume":12351200},{"timestamp":1403875800,"date":"2014-06-27","index":3873,"close":9.78,"high":9.9,"low":9.74,"open":9.84,"volume":14028000},{"timestamp":1404135000,"date":"2014-06-30","index":3874,"close":10.24,"high":10.26,"low":9.78,"open":9.82,"volume":24742700},{"timestamp":1404221400,"date":"2014-07-01","index":3875,"close":10.52,"high":10.77,"low":10.3,"open":10.34,"volume":23705100},{"timestamp":1404307800,"date":"2014-07-02","index":3876,"close":10.66,"high":10.88,"low":10.61,"open":10.7,"volume":15452100},{"timestamp":1404394200,"date":"2014-07-03","index":3877,"close":10.61,"high":10.7,"low":10.58,"open":10.59,"volume":6017200},{"timestamp":1404739800,"date":"2014-07-07","index":3878,"close":11.21,"high":11.34,"low":10.57,"open":10.62,"volume":38105200}]},{"date":"2014-03-28","estimated":-0.55,"reported":-0.08,"pre":[{"timestamp":1394803800,"date":"2014-03-14","index":3800,"close":9.31,"high":9.32,"low":9,"open":9.05,"volume":19268600},{"timestamp":1395063000,"date":"2014-03-17","index":3801,"close":9.17,"high":9.42,"low":9.05,"open":9.36,"volume":12948700},{"timestamp":1395149400,"date":"2014-03-18","index":3802,"close":9.2,"high":9.28,"low":9.11,"open":9.12,"volume":6487900},{"timestamp":1395235800,"date":"2014-03-19","index":3803,"close":9.55,"high":9.64,"low":9.22,"open":9.28,"volume":17137400},{"timestamp":1395322200,"date":"2014-03-20","index":3804,"close":9.42,"high":9.71,"low":9.36,"open":9.5,"volume":15810500},{"timestamp":1395408600,"date":"2014-03-21","index":3805,"close":9.18,"high":9.67,"low":9.13,"open":9.66,"volume":17042800},{"timestamp":1395667800,"date":"2014-03-24","index":3806,"close":9.38,"high":9.4,"low":9.12,"open":9.15,"volume":15814300},{"timestamp":1395754200,"date":"2014-03-25","index":3807,"close":9.36,"high":9.61,"low":9.23,"open":9.42,"volume":13856700},{"timestamp":1395840600,"date":"2014-03-26","index":3808,"close":9.16,"high":9.43,"low":9.14,"open":9.36,"volume":19747500},{"timestamp":1395927000,"date":"2014-03-27","index":3809,"close":9.05,"high":9.21,"low":8.77,"open":9.14,"volume":36352100},{"timestamp":1396013400,"date":"2014-03-28","index":3810,"close":8.41,"high":9.64,"low":8.21,"open":9.2,"volume":74726600}],"post":[{"timestamp":1396272600,"date":"2014-03-31","index":3811,"close":8.08,"high":8.35,"low":7.87,"open":8.3,"volume":41331900},{"timestamp":1396359000,"date":"2014-04-01","index":3812,"close":8.1,"high":8.21,"low":7.89,"open":8.16,"volume":19894000},{"timestamp":1396445400,"date":"2014-04-02","index":3813,"close":8.21,"high":8.28,"low":8.05,"open":8.05,"volume":12966000},{"timestamp":1396531800,"date":"2014-04-03","index":3814,"close":8.22,"high":8.44,"low":8.1,"open":8.26,"volume":13197400},{"timestamp":1396618200,"date":"2014-04-04","index":3815,"close":8,"high":8.29,"low":7.99,"open":8.25,"volume":12904900},{"timestamp":1396877400,"date":"2014-04-07","index":3816,"close":7.86,"high":8.1,"low":7.75,"open":7.99,"volume":14462600},{"timestamp":1396963800,"date":"2014-04-08","index":3817,"close":7.96,"high":8.16,"low":7.89,"open":7.91,"volume":14589600},{"timestamp":1397050200,"date":"2014-04-09","index":3818,"close":7.96,"high":8.1,"low":7.9,"open":8.04,"volume":8827600},{"timestamp":1397136600,"date":"2014-04-10","index":3819,"close":7.67,"high":8.02,"low":7.63,"open":8,"volume":16034000},{"timestamp":1397223000,"date":"2014-04-11","index":3820,"close":7.28,"high":7.68,"low":7.23,"open":7.58,"volume":17199200},{"timestamp":1397482200,"date":"2014-04-14","index":3821,"close":7.14,"high":7.4,"low":7.01,"open":7.4,"volume":17798800}]},{"date":"2013-12-20","estimated":-0.44,"reported":-0.67,"pre":[{"timestamp":1386340200,"date":"2013-12-06","index":3734,"close":5.88,"high":5.96,"low":5.8,"open":5.92,"volume":11285800},{"timestamp":1386599400,"date":"2013-12-09","index":3735,"close":5.75,"high":5.9,"low":5.68,"open":5.84,"volume":13220800},{"timestamp":1386685800,"date":"2013-12-10","index":3736,"close":5.97,"high":6.05,"low":5.44,"open":5.67,"volume":40104600},{"timestamp":1386772200,"date":"2013-12-11","index":3737,"close":5.97,"high":6.15,"low":5.72,"open":5.95,"volume":30388100},{"timestamp":1386858600,"date":"2013-12-12","index":3738,"close":5.91,"high":6.02,"low":5.81,"open":5.91,"volume":12069200},{"timestamp":1386945000,"date":"2013-12-13","index":3739,"close":6.08,"high":6.14,"low":5.89,"open":5.89,"volume":16504600},{"timestamp":1387204200,"date":"2013-12-16","index":3740,"close":6.2,"high":6.29,"low":6.13,"open":6.16,"volume":16855100},{"timestamp":1387290600,"date":"2013-12-17","index":3741,"close":6.11,"high":6.24,"low":6.04,"open":6.23,"volume":11965400},{"timestamp":1387377000,"date":"2013-12-18","index":3742,"close":6.06,"high":6.15,"low":6.01,"open":6.06,"volume":9356200},{"timestamp":1387463400,"date":"2013-12-19","index":3743,"close":6.25,"high":6.26,"low":6.05,"open":6.08,"volume":14916600},{"timestamp":1387549800,"date":"2013-12-20","index":3744,"close":7.22,"high":7.34,"low":6.08,"open":6.34,"volume":139165300}],"post":[{"timestamp":1387809000,"date":"2013-12-23","index":3745,"close":7.47,"high":7.75,"low":7.03,"open":7.22,"volume":58790400},{"timestamp":1387895400,"date":"2013-12-24","index":3746,"close":7.73,"high":7.8,"low":7.47,"open":7.5,"volume":19297400},{"timestamp":1388068200,"date":"2013-12-26","index":3747,"close":7.06,"high":7.69,"low":6.98,"open":7.5,"volume":34797700},{"timestamp":1388154600,"date":"2013-12-27","index":3748,"close":7.3,"high":7.43,"low":6.98,"open":6.99,"volume":30991300},{"timestamp":1388413800,"date":"2013-12-30","index":3749,"close":7.26,"high":7.45,"low":7.25,"open":7.38,"volume":16699100},{"timestamp":1388500200,"date":"2013-12-31","index":3750,"close":7.44,"high":7.45,"low":7.25,"open":7.3,"volume":13113400},{"timestamp":1388673000,"date":"2014-01-02","index":3751,"close":7.65,"high":7.77,"low":7.33,"open":7.45,"volume":25840900},{"timestamp":1388759400,"date":"2014-01-03","index":3752,"close":7.61,"high":7.77,"low":7.43,"open":7.71,"volume":21647100},{"timestamp":1389018600,"date":"2014-01-06","index":3753,"close":8.01,"high":8.03,"low":7.61,"open":7.61,"volume":37202800},{"timestamp":1389105000,"date":"2014-01-07","index":3754,"close":8.5,"high":8.58,"low":8.1,"open":8.1,"volume":71568800},{"timestamp":1389191400,"date":"2014-01-08","index":3755,"close":8.54,"high":9.12,"low":8.36,"open":8.84,"volume":52052800}]},{"date":"2013-09-27","estimated":-0.49,"reported":-0.47,"pre":[{"timestamp":1379079000,"date":"2013-09-13","index":3675,"close":10.28,"high":10.48,"low":10.24,"open":10.45,"volume":17378600},{"timestamp":1379338200,"date":"2013-09-16","index":3676,"close":10.31,"high":10.44,"low":10.2,"open":10.33,"volume":13960900},{"timestamp":1379424600,"date":"2013-09-17","index":3677,"close":10.55,"high":10.78,"low":10.31,"open":10.31,"volume":19715000},{"timestamp":1379511000,"date":"2013-09-18","index":3678,"close":10.4,"high":10.79,"low":10.24,"open":10.69,"volume":21034600},{"timestamp":1379597400,"date":"2013-09-19","index":3679,"close":10.52,"high":10.68,"low":10.23,"open":10.48,"volume":26923300},{"timestamp":1379683800,"date":"2013-09-20","index":3680,"close":8.73,"high":10.51,"low":8.01,"open":10.5,"volume":72359800},{"timestamp":1379943000,"date":"2013-09-23","index":3681,"close":8.82,"high":9.2,"low":8.19,"open":8.26,"volume":110684800},{"timestamp":1380029400,"date":"2013-09-24","index":3682,"close":8.53,"high":8.82,"low":8.51,"open":8.75,"volume":43990500},{"timestamp":1380115800,"date":"2013-09-25","index":3683,"close":8.01,"high":8.42,"low":8,"open":8.42,"volume":45717700},{"timestamp":1380202200,"date":"2013-09-26","index":3684,"close":7.95,"high":8.24,"low":7.75,"open":8,"volume":39272800},{"timestamp":1380288600,"date":"2013-09-27","index":3685,"close":8.03,"high":8.15,"low":7.99,"open":8.03,"volume":24621000}],"post":[{"timestamp":1380547800,"date":"2013-09-30","index":3686,"close":7.95,"high":8.09,"low":7.85,"open":7.92,"volume":15946600},{"timestamp":1380634200,"date":"2013-10-01","index":3687,"close":7.92,"high":7.98,"low":7.85,"open":7.86,"volume":14380400},{"timestamp":1380720600,"date":"2013-10-02","index":3688,"close":7.96,"high":8.14,"low":7.51,"open":7.78,"volume":54863400},{"timestamp":1380807000,"date":"2013-10-03","index":3689,"close":7.73,"high":7.99,"low":7.67,"open":7.96,"volume":23830700},{"timestamp":1380893400,"date":"2013-10-04","index":3690,"close":7.69,"high":7.77,"low":7.6,"open":7.72,"volume":15388600},{"timestamp":1381152600,"date":"2013-10-07","index":3691,"close":7.97,"high":8.07,"low":7.87,"open":7.97,"volume":23088100},{"timestamp":1381239000,"date":"2013-10-08","index":3692,"close":7.98,"high":8.09,"low":7.89,"open":8,"volume":15595800},{"timestamp":1381325400,"date":"2013-10-09","index":3693,"close":8.11,"high":8.16,"low":7.85,"open":7.97,"volume":16902400},{"timestamp":1381411800,"date":"2013-10-10","index":3694,"close":8.2,"high":8.28,"low":7.91,"open":8,"volume":23693600},{"timestamp":1381498200,"date":"2013-10-11","index":3695,"close":8.07,"high":8.3,"low":8.04,"open":8.25,"volume":13406300},{"timestamp":1381757400,"date":"2013-10-14","index":3696,"close":8.14,"high":8.17,"low":7.97,"open":8,"volume":5417100}]},{"date":"2013-06-28","estimated":0.06,"reported":-0.13,"pre":[{"timestamp":1371216600,"date":"2013-06-14","index":3612,"close":14.44,"high":14.93,"low":14.35,"open":14.64,"volume":24987700},{"timestamp":1371475800,"date":"2013-06-17","index":3613,"close":14.3,"high":14.65,"low":14.18,"open":14.6,"volume":12316700},{"timestamp":1371562200,"date":"2013-06-18","index":3614,"close":14.84,"high":15,"low":14.26,"open":14.32,"volume":31795000},{"timestamp":1371648600,"date":"2013-06-19","index":3615,"close":14.18,"high":14.61,"low":13.95,"open":14.44,"volume":34716900},{"timestamp":1371735000,"date":"2013-06-20","index":3616,"close":13.98,"high":14.18,"low":13.82,"open":13.92,"volume":16806700},{"timestamp":1371821400,"date":"2013-06-21","index":3617,"close":13.78,"high":14.05,"low":13.68,"open":13.97,"volume":14323900},{"timestamp":1372080600,"date":"2013-06-24","index":3618,"close":14.1,"high":14.29,"low":13.5,"open":13.5,"volume":19076300},{"timestamp":1372167000,"date":"2013-06-25","index":3619,"close":14.56,"high":14.62,"low":14.22,"open":14.39,"volume":17641400},{"timestamp":1372253400,"date":"2013-06-26","index":3620,"close":14.91,"high":15,"low":14.7,"open":14.7,"volume":23230800},{"timestamp":1372339800,"date":"2013-06-27","index":3621,"close":14.48,"high":15.09,"low":14.28,"open":15.04,"volume":37407900},{"timestamp":1372426200,"date":"2013-06-28","index":3622,"close":10.46,"high":10.98,"low":10.25,"open":10.71,"volume":136025600}],"post":[{"timestamp":1372685400,"date":"2013-07-01","index":3623,"close":10.29,"high":10.62,"low":9.96,"open":10.03,"volume":41076400},{"timestamp":1372771800,"date":"2013-07-02","index":3624,"close":9.7,"high":10.27,"low":9.63,"open":10.2,"volume":44561500},{"timestamp":1372858200,"date":"2013-07-03","index":3625,"close":9.65,"high":9.74,"low":9.42,"open":9.51,"volume":22608200},{"timestamp":1373031000,"date":"2013-07-05","index":3626,"close":9.55,"high":9.88,"low":9.5,"open":9.65,"volume":19190100},{"timestamp":1373290200,"date":"2013-07-08","index":3627,"close":9.55,"high":9.67,"low":9.48,"open":9.61,"volume":16762300},{"timestamp":1373376600,"date":"2013-07-09","index":3628,"close":9.64,"high":9.93,"low":9.55,"open":9.61,"volume":29795600},{"timestamp":1373463000,"date":"2013-07-10","index":3629,"close":9.28,"high":9.74,"low":9.1,"open":9.74,"volume":31079300},{"timestamp":1373549400,"date":"2013-07-11","index":3630,"close":9.33,"high":9.35,"low":9.16,"open":9.28,"volume":17583600},{"timestamp":1373635800,"date":"2013-07-12","index":3631,"close":9.24,"high":9.33,"low":9.2,"open":9.29,"volume":12874700},{"timestamp":1373895000,"date":"2013-07-15","index":3632,"close":9.37,"high":9.55,"low":9.18,"open":9.2,"volume":17644700},{"timestamp":1373981400,"date":"2013-07-16","index":3633,"close":9.13,"high":9.37,"low":9.1,"open":9.36,"volume":18645600}]},{"date":"2013-03-28","estimated":-0.29,"reported":0.22,"pre":[{"timestamp":1363267800,"date":"2013-03-14","index":3548,"close":15.06,"high":16.01,"low":15.04,"open":15.82,"volume":96029000},{"timestamp":1363354200,"date":"2013-03-15","index":3549,"close":14.98,"high":15.27,"low":14.8,"open":15.14,"volume":39219000},{"timestamp":1363613400,"date":"2013-03-18","index":3550,"close":15.02,"high":15.59,"low":14.65,"open":14.79,"volume":51108500},{"timestamp":1363699800,"date":"2013-03-19","index":3551,"close":15.03,"high":15.3,"low":14.86,"open":15.12,"volume":27680400},{"timestamp":1363786200,"date":"2013-03-20","index":3552,"close":16,"high":16.44,"low":15.67,"open":15.95,"volume":84106500},{"timestamp":1363872600,"date":"2013-03-21","index":3553,"close":16.16,"high":16.48,"low":15.95,"open":15.97,"volume":46990300},{"timestamp":1363959000,"date":"2013-03-22","index":3554,"close":14.91,"high":16.82,"low":14.64,"open":16.43,"volume":123949500},{"timestamp":1364218200,"date":"2013-03-25","index":3555,"close":14.23,"high":14.62,"low":13.64,"open":13.97,"volume":78015800},{"timestamp":1364304600,"date":"2013-03-26","index":3556,"close":14.46,"high":14.73,"low":14.25,"open":14.57,"volume":36076800},{"timestamp":1364391000,"date":"2013-03-27","index":3557,"close":14.57,"high":14.92,"low":14.3,"open":14.57,"volume":50966700},{"timestamp":1364477400,"date":"2013-03-28","index":3558,"close":14.45,"high":15.55,"low":14.14,"open":15.18,"volume":107118000}],"post":[{"timestamp":1364823000,"date":"2013-04-01","index":3559,"close":15.11,"high":15.36,"low":14.29,"open":14.66,"volume":57405400},{"timestamp":1364909400,"date":"2013-04-02","index":3560,"close":15.14,"high":15.47,"low":15.04,"open":15.2,"volume":31329600},{"timestamp":1364995800,"date":"2013-04-03","index":3561,"close":15.03,"high":15.25,"low":14.61,"open":15,"volume":39206200},{"timestamp":1365082200,"date":"2013-04-04","index":3562,"close":14.99,"high":15.31,"low":14.92,"open":15.09,"volume":27401500},{"timestamp":1365168600,"date":"2013-04-05","index":3563,"close":14.7,"high":14.94,"low":14.56,"open":14.76,"volume":20961200},{"timestamp":1365427800,"date":"2013-04-08","index":3564,"close":14.67,"high":15.06,"low":14.61,"open":14.89,"volume":27616900},{"timestamp":1365514200,"date":"2013-04-09","index":3565,"close":14.85,"high":14.92,"low":14.61,"open":14.74,"volume":19527700},{"timestamp":1365600600,"date":"2013-04-10","index":3566,"close":14.69,"high":14.99,"low":14.47,"open":14.86,"volume":36632400},{"timestamp":1365687000,"date":"2013-04-11","index":3567,"close":13.55,"high":14.2,"low":13.28,"open":14.16,"volume":79542900},{"timestamp":1365773400,"date":"2013-04-12","index":3568,"close":13.64,"high":14.04,"low":13.38,"open":13.67,"volume":34977000},{"timestamp":1366032600,"date":"2013-04-15","index":3569,"close":13.71,"high":13.85,"low":13.42,"open":13.45,"volume":21250400}]},{"date":"2012-12-20","estimated":-0.35,"reported":-0.22,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":3482,"close":11.89,"high":12.18,"low":11.62,"open":12.01,"volume":33156700},{"timestamp":1354890600,"date":"2012-12-07","index":3483,"close":12.01,"high":12.13,"low":11.75,"open":11.85,"volume":24527000},{"timestamp":1355149800,"date":"2012-12-10","index":3484,"close":11.88,"high":12.12,"low":11.66,"open":11.98,"volume":24329200},{"timestamp":1355236200,"date":"2012-12-11","index":3485,"close":12.6,"high":12.67,"low":11.88,"open":11.96,"volume":43231600},{"timestamp":1355322600,"date":"2012-12-12","index":3486,"close":13.31,"high":13.34,"low":12.36,"open":12.61,"volume":63731100},{"timestamp":1355409000,"date":"2012-12-13","index":3487,"close":13.86,"high":14.16,"low":13.42,"open":13.45,"volume":82171300},{"timestamp":1355495400,"date":"2012-12-14","index":3488,"close":14.04,"high":14.21,"low":13.53,"open":13.86,"volume":53970900},{"timestamp":1355754600,"date":"2012-12-17","index":3489,"close":13.93,"high":14.2,"low":13.66,"open":14.15,"volume":44063800},{"timestamp":1355841000,"date":"2012-12-18","index":3490,"close":13.72,"high":13.88,"low":13.28,"open":13.75,"volume":39727800},{"timestamp":1355927400,"date":"2012-12-19","index":3491,"close":13.63,"high":13.89,"low":13.52,"open":13.55,"volume":26795900},{"timestamp":1356013800,"date":"2012-12-20","index":3492,"close":14.12,"high":14.13,"low":13.53,"open":13.64,"volume":49596800}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":3493,"close":10.91,"high":12.39,"low":10.91,"open":11.84,"volume":149196000},{"timestamp":1356359400,"date":"2012-12-24","index":3494,"close":10.61,"high":10.98,"low":10.59,"open":10.72,"volume":28912100},{"timestamp":1356532200,"date":"2012-12-26","index":3495,"close":11.83,"high":12.03,"low":10.66,"open":10.79,"volume":70807700},{"timestamp":1356618600,"date":"2012-12-27","index":3496,"close":11.76,"high":12.16,"low":11.5,"open":12.06,"volume":51026900},{"timestamp":1356705000,"date":"2012-12-28","index":3497,"close":11.79,"high":12.1,"low":11.57,"open":11.7,"volume":28917100},{"timestamp":1356964200,"date":"2012-12-31","index":3498,"close":11.87,"high":11.97,"low":11.67,"open":11.83,"volume":25606900},{"timestamp":1357137000,"date":"2013-01-02","index":3499,"close":11.72,"high":12.37,"low":11.64,"open":12.32,"volume":29400600},{"timestamp":1357223400,"date":"2013-01-03","index":3500,"close":11.47,"high":11.84,"low":11.4,"open":11.8,"volume":25866100},{"timestamp":1357309800,"date":"2013-01-04","index":3501,"close":11.95,"high":12.03,"low":11.44,"open":11.64,"volume":30667000},{"timestamp":1357569000,"date":"2013-01-07","index":3502,"close":11.95,"high":12.14,"low":11.72,"open":12.08,"volume":21292900},{"timestamp":1357655400,"date":"2013-01-08","index":3503,"close":11.91,"high":12.24,"low":11.74,"open":11.99,"volume":33655500}]},{"date":"2012-09-27","estimated":-0.46,"reported":-0.27,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":3425,"close":7.43,"high":7.59,"low":7.3,"open":7.38,"volume":14791300},{"timestamp":1347629400,"date":"2012-09-14","index":3426,"close":7.56,"high":7.86,"low":7.43,"open":7.44,"volume":21556300},{"timestamp":1347888600,"date":"2012-09-17","index":3427,"close":7.25,"high":7.46,"low":7.18,"open":7.39,"volume":14519100},{"timestamp":1347975000,"date":"2012-09-18","index":3428,"close":7.42,"high":7.81,"low":7.15,"open":7.17,"volume":35720600},{"timestamp":1348061400,"date":"2012-09-19","index":3429,"close":7.21,"high":7.48,"low":7.18,"open":7.48,"volume":15151800},{"timestamp":1348147800,"date":"2012-09-20","index":3430,"close":6.91,"high":7.22,"low":6.9,"open":7.11,"volume":14097400},{"timestamp":1348234200,"date":"2012-09-21","index":3431,"close":6.46,"high":6.84,"low":6.43,"open":6.8,"volume":47179100},{"timestamp":1348493400,"date":"2012-09-24","index":3432,"close":6.31,"high":6.45,"low":6.22,"open":6.37,"volume":20380000},{"timestamp":1348579800,"date":"2012-09-25","index":3433,"close":6.6,"high":6.71,"low":6.25,"open":6.37,"volume":45954900},{"timestamp":1348666200,"date":"2012-09-26","index":3434,"close":7,"high":7.09,"low":6.63,"open":6.84,"volume":43862900},{"timestamp":1348752600,"date":"2012-09-27","index":3435,"close":7.14,"high":7.23,"low":6.75,"open":7.2,"volume":71975800}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":3436,"close":7.5,"high":8.2,"low":7.46,"open":8.2,"volume":139438500},{"timestamp":1349098200,"date":"2012-10-01","index":3437,"close":7.86,"high":7.88,"low":7.27,"open":7.62,"volume":52534300},{"timestamp":1349184600,"date":"2012-10-02","index":3438,"close":8.27,"high":8.44,"low":7.83,"open":7.9,"volume":55091100},{"timestamp":1349271000,"date":"2012-10-03","index":3439,"close":8.06,"high":8.35,"low":8,"open":8.35,"volume":27573900},{"timestamp":1349357400,"date":"2012-10-04","index":3440,"close":8.23,"high":8.27,"low":8.04,"open":8.13,"volume":19958600},{"timestamp":1349443800,"date":"2012-10-05","index":3441,"close":8.22,"high":8.44,"low":8.18,"open":8.35,"volume":15775700},{"timestamp":1349703000,"date":"2012-10-08","index":3442,"close":8.24,"high":8.45,"low":8.1,"open":8.22,"volume":12219700},{"timestamp":1349789400,"date":"2012-10-09","index":3443,"close":7.8,"high":8.11,"low":7.77,"open":8.06,"volume":23247400},{"timestamp":1349875800,"date":"2012-10-10","index":3444,"close":7.76,"high":7.86,"low":7.58,"open":7.76,"volume":19016500},{"timestamp":1349962200,"date":"2012-10-11","index":3445,"close":7.91,"high":8,"low":7.77,"open":7.82,"volume":11652000},{"timestamp":1350048600,"date":"2012-10-12","index":3446,"close":7.8,"high":8.03,"low":7.72,"open":7.88,"volume":13505600}]},{"date":"2012-06-28","estimated":-0.04,"reported":-0.37,"pre":[{"timestamp":1339680600,"date":"2012-06-14","index":3362,"close":10.4,"high":10.59,"low":10.01,"open":10.5,"volume":18303000},{"timestamp":1339767000,"date":"2012-06-15","index":3363,"close":10.89,"high":10.92,"low":10.28,"open":10.35,"volume":15654000},{"timestamp":1340026200,"date":"2012-06-18","index":3364,"close":10.6,"high":11.02,"low":10.57,"open":10.66,"volume":12850500},{"timestamp":1340112600,"date":"2012-06-19","index":3365,"close":10.75,"high":10.87,"low":10.5,"open":10.52,"volume":11598000},{"timestamp":1340199000,"date":"2012-06-20","index":3366,"close":10.33,"high":10.77,"low":10.19,"open":10.66,"volume":15690500},{"timestamp":1340285400,"date":"2012-06-21","index":3367,"close":10.07,"high":10.32,"low":10.03,"open":10.25,"volume":10347700},{"timestamp":1340371800,"date":"2012-06-22","index":3368,"close":9.86,"high":10.25,"low":9.79,"open":10.09,"volume":16754100},{"timestamp":1340631000,"date":"2012-06-25","index":3369,"close":9.11,"high":9.96,"low":9.01,"open":9.9,"volume":36034800},{"timestamp":1340717400,"date":"2012-06-26","index":3370,"close":8.97,"high":9.28,"low":8.83,"open":8.97,"volume":25909800},{"timestamp":1340803800,"date":"2012-06-27","index":3371,"close":9.18,"high":9.27,"low":8.86,"open":8.86,"volume":18205300},{"timestamp":1340890200,"date":"2012-06-28","index":3372,"close":9.13,"high":9.34,"low":8.87,"open":9.09,"volume":27843500}],"post":[{"timestamp":1340976600,"date":"2012-06-29","index":3373,"close":7.39,"high":7.98,"low":7.34,"open":7.78,"volume":78494100},{"timestamp":1341235800,"date":"2012-07-02","index":3374,"close":7.49,"high":7.57,"low":7.14,"open":7.53,"volume":39124800},{"timestamp":1341322200,"date":"2012-07-03","index":3375,"close":7.35,"high":7.49,"low":7.27,"open":7.43,"volume":15102500},{"timestamp":1341495000,"date":"2012-07-05","index":3376,"close":7.69,"high":7.83,"low":7.36,"open":7.38,"volume":39034100},{"timestamp":1341581400,"date":"2012-07-06","index":3377,"close":8.1,"high":8.14,"low":7.57,"open":7.64,"volume":45075000},{"timestamp":1341840600,"date":"2012-07-09","index":3378,"close":7.67,"high":8.32,"low":7.64,"open":7.99,"volume":33029700},{"timestamp":1341927000,"date":"2012-07-10","index":3379,"close":7.29,"high":7.83,"low":7.2,"open":7.82,"volume":41977500},{"timestamp":1342013400,"date":"2012-07-11","index":3380,"close":7.4,"high":7.6,"low":7.31,"open":7.34,"volume":18030600},{"timestamp":1342099800,"date":"2012-07-12","index":3381,"close":7.42,"high":7.48,"low":7.07,"open":7.4,"volume":12061300},{"timestamp":1342186200,"date":"2012-07-13","index":3382,"close":7.25,"high":7.49,"low":7.21,"open":7.44,"volume":11481700},{"timestamp":1342445400,"date":"2012-07-16","index":3383,"close":7,"high":7.25,"low":6.89,"open":7.22,"volume":26547600}]},{"date":"2012-03-29","estimated":0.81,"reported":0.8,"pre":[{"timestamp":1331818200,"date":"2012-03-15","index":3299,"close":13.45,"high":13.75,"low":13.12,"open":13.18,"volume":14937900},{"timestamp":1331904600,"date":"2012-03-16","index":3300,"close":14.38,"high":14.42,"low":13.6,"open":13.73,"volume":33023400},{"timestamp":1332163800,"date":"2012-03-19","index":3301,"close":14.47,"high":14.75,"low":14.29,"open":14.34,"volume":20983300},{"timestamp":1332250200,"date":"2012-03-20","index":3302,"close":14.11,"high":14.25,"low":13.87,"open":14.25,"volume":14215700},{"timestamp":1332336600,"date":"2012-03-21","index":3303,"close":14.04,"high":14.17,"low":13.78,"open":14.04,"volume":15161700},{"timestamp":1332423000,"date":"2012-03-22","index":3304,"close":13.78,"high":14.39,"low":13.66,"open":13.86,"volume":16601200},{"timestamp":1332509400,"date":"2012-03-23","index":3305,"close":13.66,"high":14.07,"low":13.55,"open":13.65,"volume":18046400},{"timestamp":1332768600,"date":"2012-03-26","index":3306,"close":14.04,"high":14.22,"low":13.56,"open":13.81,"volume":17564700},{"timestamp":1332855000,"date":"2012-03-27","index":3307,"close":13.89,"high":14.27,"low":13.8,"open":13.96,"volume":14578500},{"timestamp":1332941400,"date":"2012-03-28","index":3308,"close":13.67,"high":13.94,"low":13.5,"open":13.86,"volume":14376400},{"timestamp":1333027800,"date":"2012-03-29","index":3309,"close":13.73,"high":13.79,"low":13.5,"open":13.55,"volume":32002600}],"post":[{"timestamp":1333114200,"date":"2012-03-30","index":3310,"close":14.7,"high":14.92,"low":13.7,"open":13.8,"volume":87252700},{"timestamp":1333373400,"date":"2012-04-02","index":3311,"close":14.37,"high":14.99,"low":14.23,"open":14.67,"volume":27089800},{"timestamp":1333459800,"date":"2012-04-03","index":3312,"close":13.01,"high":14.43,"low":12.96,"open":14.36,"volume":54180000},{"timestamp":1333546200,"date":"2012-04-04","index":3313,"close":12.76,"high":13.23,"low":12.62,"open":12.8,"volume":29480500},{"timestamp":1333632600,"date":"2012-04-05","index":3314,"close":12.67,"high":13.05,"low":12.62,"open":12.84,"volume":23115300},{"timestamp":1333978200,"date":"2012-04-09","index":3315,"close":13.02,"high":13.3,"low":12.64,"open":12.87,"volume":28678500},{"timestamp":1334064600,"date":"2012-04-10","index":3316,"close":12.93,"high":13.35,"low":12.61,"open":13.05,"volume":24829100},{"timestamp":1334151000,"date":"2012-04-11","index":3317,"close":13.05,"high":13.23,"low":12.66,"open":12.94,"volume":17696700},{"timestamp":1334237400,"date":"2012-04-12","index":3318,"close":13.35,"high":13.41,"low":13.02,"open":13.1,"volume":12886500},{"timestamp":1334323800,"date":"2012-04-13","index":3319,"close":12.89,"high":13.38,"low":12.83,"open":13.3,"volume":15039600},{"timestamp":1334583000,"date":"2012-04-16","index":3320,"close":13.42,"high":13.53,"low":12.55,"open":12.94,"volume":23676100}]},{"date":"2011-12-15","estimated":1.19,"reported":1.27,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":3228,"close":18.58,"high":18.77,"low":17.56,"open":17.89,"volume":24864500},{"timestamp":1322836200,"date":"2011-12-02","index":3229,"close":16.77,"high":17.58,"low":16.68,"open":17.46,"volume":60093300},{"timestamp":1323095400,"date":"2011-12-05","index":3230,"close":17.02,"high":17.04,"low":16.15,"open":16.36,"volume":24513100},{"timestamp":1323181800,"date":"2011-12-06","index":3231,"close":17.03,"high":17.48,"low":16.95,"open":17.21,"volume":16371800},{"timestamp":1323268200,"date":"2011-12-07","index":3232,"close":16.64,"high":16.99,"low":16.51,"open":16.92,"volume":15609500},{"timestamp":1323354600,"date":"2011-12-08","index":3233,"close":16.33,"high":16.9,"low":16.27,"open":16.5,"volume":11884900},{"timestamp":1323441000,"date":"2011-12-09","index":3234,"close":16.46,"high":16.57,"low":16.3,"open":16.33,"volume":8636800},{"timestamp":1323700200,"date":"2011-12-12","index":3235,"close":16.21,"high":16.41,"low":15.93,"open":16.31,"volume":11732700},{"timestamp":1323786600,"date":"2011-12-13","index":3236,"close":15.48,"high":16.28,"low":15.32,"open":16.19,"volume":24477900},{"timestamp":1323873000,"date":"2011-12-14","index":3237,"close":15.08,"high":15.45,"low":14.8,"open":15.41,"volume":27117900},{"timestamp":1323959400,"date":"2011-12-15","index":3238,"close":15.13,"high":15.34,"low":14.8,"open":15.14,"volume":38291100}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":3239,"close":13.44,"high":13.74,"low":13.12,"open":13.2,"volume":66627300},{"timestamp":1324305000,"date":"2011-12-19","index":3240,"close":12.89,"high":13.53,"low":12.8,"open":13.37,"volume":17076600},{"timestamp":1324391400,"date":"2011-12-20","index":3241,"close":12.52,"high":13.13,"low":12.45,"open":13.1,"volume":46535800},{"timestamp":1324477800,"date":"2011-12-21","index":3242,"close":13.78,"high":14.14,"low":13.26,"open":14,"volume":75425400},{"timestamp":1324564200,"date":"2011-12-22","index":3243,"close":14,"high":14.13,"low":13.45,"open":13.53,"volume":22590000},{"timestamp":1324650600,"date":"2011-12-23","index":3244,"close":13.92,"high":14.15,"low":13.78,"open":13.93,"volume":11860900},{"timestamp":1324996200,"date":"2011-12-27","index":3245,"close":14.87,"high":15,"low":13.9,"open":13.95,"volume":28872100},{"timestamp":1325082600,"date":"2011-12-28","index":3246,"close":14.25,"high":14.84,"low":14.22,"open":14.78,"volume":21103200},{"timestamp":1325169000,"date":"2011-12-29","index":3247,"close":14.34,"high":14.36,"low":14.18,"open":14.24,"volume":12242600},{"timestamp":1325255400,"date":"2011-12-30","index":3248,"close":14.5,"high":14.71,"low":14.35,"open":14.41,"volume":16092100},{"timestamp":1325601000,"date":"2012-01-03","index":3249,"close":15.51,"high":15.86,"low":14.78,"open":14.84,"volume":37162900}]},{"date":"2011-09-15","estimated":0.88,"reported":0.8,"pre":[{"timestamp":1314797400,"date":"2011-08-31","index":3164,"close":32.49,"high":33.05,"low":31.79,"open":32.91,"volume":27034800},{"timestamp":1314883800,"date":"2011-09-01","index":3165,"close":31.85,"high":33.54,"low":31.8,"open":32.29,"volume":26705400},{"timestamp":1314970200,"date":"2011-09-02","index":3166,"close":30.12,"high":31.29,"low":29.68,"open":31.21,"volume":24086500},{"timestamp":1315315800,"date":"2011-09-06","index":3167,"close":30.97,"high":31.09,"low":29,"open":29.26,"volume":24529600},{"timestamp":1315402200,"date":"2011-09-07","index":3168,"close":31.9,"high":31.93,"low":30.75,"open":31.64,"volume":17843400},{"timestamp":1315488600,"date":"2011-09-08","index":3169,"close":31.31,"high":32.48,"low":30.81,"open":31.75,"volume":18080500},{"timestamp":1315575000,"date":"2011-09-09","index":3170,"close":29.68,"high":30.78,"low":29.11,"open":30.26,"volume":25387800},{"timestamp":1315834200,"date":"2011-09-12","index":3171,"close":30.17,"high":30.35,"low":29.08,"open":29.19,"volume":17958300},{"timestamp":1315920600,"date":"2011-09-13","index":3172,"close":30.13,"high":30.62,"low":29.6,"open":30.21,"volume":18048800},{"timestamp":1316007000,"date":"2011-09-14","index":3173,"close":29.72,"high":30.24,"low":29,"open":30.18,"volume":21467800},{"timestamp":1316093400,"date":"2011-09-15","index":3174,"close":29.54,"high":30.5,"low":29.25,"open":30.02,"volume":36917700}],"post":[{"timestamp":1316179800,"date":"2011-09-16","index":3175,"close":23.93,"high":24.6,"low":22.52,"open":22.81,"volume":103171100},{"timestamp":1316439000,"date":"2011-09-19","index":3176,"close":23.72,"high":24.35,"low":23.33,"open":23.51,"volume":26245300},{"timestamp":1316525400,"date":"2011-09-20","index":3177,"close":22.73,"high":23.88,"low":22.65,"open":23.84,"volume":27032400},{"timestamp":1316611800,"date":"2011-09-21","index":3178,"close":21.54,"high":22.68,"low":21.52,"open":22.52,"volume":26682900},{"timestamp":1316698200,"date":"2011-09-22","index":3179,"close":21.26,"high":21.87,"low":20.41,"open":20.87,"volume":29074900},{"timestamp":1316784600,"date":"2011-09-23","index":3180,"close":21.32,"high":22.1,"low":21.12,"open":21.47,"volume":18038800},{"timestamp":1317043800,"date":"2011-09-26","index":3181,"close":21.68,"high":21.82,"low":20.82,"open":21.49,"volume":14720300},{"timestamp":1317130200,"date":"2011-09-27","index":3182,"close":22.65,"high":23.45,"low":21.52,"open":22.13,"volume":42782600},{"timestamp":1317216600,"date":"2011-09-28","index":3183,"close":21.9,"high":23.3,"low":21.87,"open":22.97,"volume":18724600},{"timestamp":1317303000,"date":"2011-09-29","index":3184,"close":21.16,"high":22.5,"low":20.69,"open":22.49,"volume":19544000},{"timestamp":1317389400,"date":"2011-09-30","index":3185,"close":20.3,"high":21.57,"low":20.28,"open":20.68,"volume":19890000}]},{"date":"2011-06-16","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1307021400,"date":"2011-06-02","index":3101,"close":40.43,"high":41.27,"low":40.2,"open":40.38,"volume":12511700},{"timestamp":1307107800,"date":"2011-06-03","index":3102,"close":38.98,"high":40.35,"low":38.53,"open":39.89,"volume":26318500},{"timestamp":1307367000,"date":"2011-06-06","index":3103,"close":38.91,"high":39.86,"low":37.69,"open":38.68,"volume":28707100},{"timestamp":1307453400,"date":"2011-06-07","index":3104,"close":37.82,"high":38.98,"low":37.8,"open":38.86,"volume":14541400},{"timestamp":1307539800,"date":"2011-06-08","index":3105,"close":36.73,"high":38,"low":36.53,"open":37.36,"volume":16837900},{"timestamp":1307626200,"date":"2011-06-09","index":3106,"close":37.61,"high":38.06,"low":36.08,"open":36.49,"volume":20886100},{"timestamp":1307712600,"date":"2011-06-10","index":3107,"close":36.56,"high":37.54,"low":36.51,"open":37.51,"volume":14963500},{"timestamp":1307971800,"date":"2011-06-13","index":3108,"close":36.2,"high":37.1,"low":35.9,"open":36.7,"volume":13248900},{"timestamp":1308058200,"date":"2011-06-14","index":3109,"close":35.76,"high":36.77,"low":35.52,"open":36.49,"volume":17433000},{"timestamp":1308144600,"date":"2011-06-15","index":3110,"close":35.17,"high":36.32,"low":34.91,"open":36.01,"volume":23519800},{"timestamp":1308231000,"date":"2011-06-16","index":3111,"close":35.33,"high":35.94,"low":34.67,"open":35.38,"volume":34626500}],"post":[{"timestamp":1308317400,"date":"2011-06-17","index":3112,"close":27.75,"high":29.93,"low":27.08,"open":29.64,"volume":113296000},{"timestamp":1308576600,"date":"2011-06-20","index":3113,"close":25.89,"high":27.35,"low":25.82,"open":27.31,"volume":55306100},{"timestamp":1308663000,"date":"2011-06-21","index":3114,"close":28.55,"high":28.58,"low":25.92,"open":26.44,"volume":62843800},{"timestamp":1308749400,"date":"2011-06-22","index":3115,"close":28.4,"high":28.95,"low":27.62,"open":28.17,"volume":44439800},{"timestamp":1308835800,"date":"2011-06-23","index":3116,"close":29.77,"high":29.93,"low":28.05,"open":28.05,"volume":44469900},{"timestamp":1308922200,"date":"2011-06-24","index":3117,"close":28.57,"high":30.23,"low":28.31,"open":29.98,"volume":28645500},{"timestamp":1309181400,"date":"2011-06-27","index":3118,"close":28.17,"high":28.74,"low":27.85,"open":28.58,"volume":17798100},{"timestamp":1309267800,"date":"2011-06-28","index":3119,"close":28.24,"high":28.56,"low":27.92,"open":28.17,"volume":13218000},{"timestamp":1309354200,"date":"2011-06-29","index":3120,"close":28.78,"high":28.9,"low":28.2,"open":28.32,"volume":15139000},{"timestamp":1309440600,"date":"2011-06-30","index":3121,"close":28.85,"high":29.36,"low":28.67,"open":28.75,"volume":14009700},{"timestamp":1309527000,"date":"2011-07-01","index":3122,"close":28.93,"high":29,"low":28.45,"open":28.72,"volume":12787500}]},{"date":"2011-03-24","estimated":1.76,"reported":1.78,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":3043,"close":62.6,"high":63.98,"low":61.61,"open":63.83,"volume":14659300},{"timestamp":1299853800,"date":"2011-03-11","index":3044,"close":63.38,"high":63.73,"low":61.95,"open":62.12,"volume":6257200},{"timestamp":1300109400,"date":"2011-03-14","index":3045,"close":62.35,"high":63.14,"low":61.67,"open":62.51,"volume":6193400},{"timestamp":1300195800,"date":"2011-03-15","index":3046,"close":61.09,"high":62.32,"low":60.29,"open":60.53,"volume":14117000},{"timestamp":1300282200,"date":"2011-03-16","index":3047,"close":59.84,"high":61.45,"low":59.38,"open":60.75,"volume":9943900},{"timestamp":1300368600,"date":"2011-03-17","index":3048,"close":60.85,"high":61.63,"low":60.15,"open":61.01,"volume":8099800},{"timestamp":1300455000,"date":"2011-03-18","index":3049,"close":60.91,"high":62,"low":60.61,"open":61.64,"volume":7866800},{"timestamp":1300714200,"date":"2011-03-21","index":3050,"close":62.17,"high":62.46,"low":61.32,"open":61.73,"volume":5383400},{"timestamp":1300800600,"date":"2011-03-22","index":3051,"close":62.41,"high":63.24,"low":61.74,"open":63.18,"volume":8607600},{"timestamp":1300887000,"date":"2011-03-23","index":3052,"close":62.12,"high":62.85,"low":61.3,"open":62.83,"volume":8537400},{"timestamp":1300973400,"date":"2011-03-24","index":3053,"close":64.09,"high":64.63,"low":62.18,"open":62.7,"volume":23644100}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":3054,"close":56.89,"high":58.4,"low":56.66,"open":57.17,"volume":53120400},{"timestamp":1301319000,"date":"2011-03-28","index":3055,"close":55.99,"high":57.95,"low":55.91,"open":57.42,"volume":18695000},{"timestamp":1301405400,"date":"2011-03-29","index":3056,"close":57.05,"high":57.3,"low":55.77,"open":56.07,"volume":12321900},{"timestamp":1301491800,"date":"2011-03-30","index":3057,"close":57.03,"high":57.85,"low":56.73,"open":57.59,"volume":8124700},{"timestamp":1301578200,"date":"2011-03-31","index":3058,"close":56.54,"high":57.16,"low":55.84,"open":57.05,"volume":12844400},{"timestamp":1301664600,"date":"2011-04-01","index":3059,"close":56.08,"high":57.06,"low":55.85,"open":56.85,"volume":13849100},{"timestamp":1301923800,"date":"2011-04-04","index":3060,"close":54.79,"high":56.23,"low":54.31,"open":55.91,"volume":15974500},{"timestamp":1302010200,"date":"2011-04-05","index":3061,"close":54.4,"high":55.38,"low":54.24,"open":54.73,"volume":10851000},{"timestamp":1302096600,"date":"2011-04-06","index":3062,"close":55.71,"high":56.07,"low":54.18,"open":54.77,"volume":12258100},{"timestamp":1302183000,"date":"2011-04-07","index":3063,"close":55.13,"high":55.89,"low":54.97,"open":55.85,"volume":6981500},{"timestamp":1302269400,"date":"2011-04-08","index":3064,"close":54.78,"high":55.58,"low":54.46,"open":55.49,"volume":6934200}]},{"date":"2010-12-16","estimated":1.65,"reported":1.74,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":2976,"close":62.69,"high":62.9,"low":61.29,"open":62.39,"volume":13969000},{"timestamp":1291386600,"date":"2010-12-03","index":2977,"close":62.65,"high":63.5,"low":62.04,"open":62.13,"volume":9351800},{"timestamp":1291645800,"date":"2010-12-06","index":2978,"close":63.33,"high":63.64,"low":62.57,"open":62.57,"volume":8784900},{"timestamp":1291732200,"date":"2010-12-07","index":2979,"close":62.12,"high":63.5,"low":61.86,"open":63.17,"volume":12690600},{"timestamp":1291818600,"date":"2010-12-08","index":2980,"close":61.37,"high":62.31,"low":60.56,"open":62.1,"volume":10189000},{"timestamp":1291905000,"date":"2010-12-09","index":2981,"close":61.29,"high":61.82,"low":60.57,"open":61.77,"volume":9199200},{"timestamp":1291991400,"date":"2010-12-10","index":2982,"close":62.15,"high":62.34,"low":61.37,"open":61.5,"volume":7849100},{"timestamp":1292250600,"date":"2010-12-13","index":2983,"close":60.81,"high":62.05,"low":60.69,"open":61.43,"volume":11690300},{"timestamp":1292337000,"date":"2010-12-14","index":2984,"close":60.45,"high":62.27,"low":60.1,"open":61,"volume":10573000},{"timestamp":1292423400,"date":"2010-12-15","index":2985,"close":59.18,"high":60.79,"low":58.61,"open":60.79,"volume":13074200},{"timestamp":1292509800,"date":"2010-12-16","index":2986,"close":59.24,"high":59.93,"low":58.71,"open":59.2,"volume":20851100}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":2987,"close":60.2,"high":61.75,"low":59.86,"open":61.32,"volume":29647400},{"timestamp":1292855400,"date":"2010-12-20","index":2988,"close":58.48,"high":60,"low":57.97,"open":59.95,"volume":17705300},{"timestamp":1292941800,"date":"2010-12-21","index":2989,"close":58.24,"high":59,"low":58.02,"open":58.85,"volume":7268700},{"timestamp":1293028200,"date":"2010-12-22","index":2990,"close":58.69,"high":59.07,"low":57.48,"open":58,"volume":10474700},{"timestamp":1293114600,"date":"2010-12-23","index":2991,"close":58.65,"high":59.22,"low":58.3,"open":58.52,"volume":5203700},{"timestamp":1293460200,"date":"2010-12-27","index":2992,"close":58.47,"high":58.75,"low":57.83,"open":58.56,"volume":3422900},{"timestamp":1293546600,"date":"2010-12-28","index":2993,"close":58.02,"high":58.65,"low":57.86,"open":58.53,"volume":3962100},{"timestamp":1293633000,"date":"2010-12-29","index":2994,"close":58.17,"high":58.47,"low":57.91,"open":58.21,"volume":4094000},{"timestamp":1293719400,"date":"2010-12-30","index":2995,"close":58.07,"high":58.25,"low":57.83,"open":58,"volume":3766100},{"timestamp":1293805800,"date":"2010-12-31","index":2996,"close":58.13,"high":58.35,"low":57.53,"open":57.98,"volume":4239100},{"timestamp":1294065000,"date":"2011-01-03","index":2997,"close":58.94,"high":59.86,"low":58.58,"open":58.69,"volume":8039600}]},{"date":"2010-09-16","estimated":1.35,"reported":1.46,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":2912,"close":44.13,"high":44.85,"low":43.01,"open":43.63,"volume":23575100},{"timestamp":1283434200,"date":"2010-09-02","index":2913,"close":44.15,"high":44.58,"low":43.72,"open":44.58,"volume":10748200},{"timestamp":1283520600,"date":"2010-09-03","index":2914,"close":44.78,"high":45.19,"low":44.5,"open":44.78,"volume":12964100},{"timestamp":1283866200,"date":"2010-09-07","index":2915,"close":44.39,"high":44.71,"low":44.02,"open":44.6,"volume":10728800},{"timestamp":1283952600,"date":"2010-09-08","index":2916,"close":44.67,"high":45.5,"low":44.27,"open":44.55,"volume":14539000},{"timestamp":1284039000,"date":"2010-09-09","index":2917,"close":45.02,"high":46.1,"low":44.83,"open":45,"volume":12800400},{"timestamp":1284125400,"date":"2010-09-10","index":2918,"close":44.12,"high":44.9,"low":43.5,"open":44.6,"volume":16510600},{"timestamp":1284384600,"date":"2010-09-13","index":2919,"close":44.15,"high":44.73,"low":43.65,"open":43.95,"volume":13837500},{"timestamp":1284471000,"date":"2010-09-14","index":2920,"close":45.1,"high":45.5,"low":43.72,"open":43.83,"volume":13913800},{"timestamp":1284557400,"date":"2010-09-15","index":2921,"close":45.52,"high":45.76,"low":44.54,"open":45.47,"volume":14426100},{"timestamp":1284643800,"date":"2010-09-16","index":2922,"close":46.49,"high":46.72,"low":45.44,"open":45.83,"volume":32633900}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":2923,"close":46.72,"high":48.74,"low":45.97,"open":48.39,"volume":57783200},{"timestamp":1284989400,"date":"2010-09-20","index":2924,"close":45.14,"high":46.82,"low":44.95,"open":46.79,"volume":31186700},{"timestamp":1285075800,"date":"2010-09-21","index":2925,"close":47.14,"high":47.3,"low":45.16,"open":45.45,"volume":31113600},{"timestamp":1285162200,"date":"2010-09-22","index":2926,"close":47.63,"high":49.1,"low":47.34,"open":47.86,"volume":26810100},{"timestamp":1285248600,"date":"2010-09-23","index":2927,"close":47.32,"high":48.02,"low":46.55,"open":46.61,"volume":14605800},{"timestamp":1285335000,"date":"2010-09-24","index":2928,"close":48.87,"high":48.94,"low":47.55,"open":48.25,"volume":14965400},{"timestamp":1285594200,"date":"2010-09-27","index":2929,"close":48.36,"high":48.76,"low":48.12,"open":48.7,"volume":12979700},{"timestamp":1285680600,"date":"2010-09-28","index":2930,"close":46.91,"high":48.01,"low":45.84,"open":48,"volume":29857200},{"timestamp":1285767000,"date":"2010-09-29","index":2931,"close":48.36,"high":48.74,"low":46.94,"open":47.05,"volume":17893600},{"timestamp":1285853400,"date":"2010-09-30","index":2932,"close":48.69,"high":49.67,"low":48.17,"open":48.73,"volume":20409500},{"timestamp":1285939800,"date":"2010-10-01","index":2933,"close":50.21,"high":50.46,"low":48.05,"open":48.72,"volume":22176800}]},{"date":"2010-06-24","estimated":1.34,"reported":1.38,"pre":[{"timestamp":1276176600,"date":"2010-06-10","index":2854,"close":59.11,"high":59.22,"low":57.16,"open":58.18,"volume":10222700},{"timestamp":1276263000,"date":"2010-06-11","index":2855,"close":59.5,"high":60.02,"low":58.28,"open":58.59,"volume":7493400},{"timestamp":1276522200,"date":"2010-06-14","index":2856,"close":59.32,"high":61.37,"low":59.22,"open":60.39,"volume":9985100},{"timestamp":1276608600,"date":"2010-06-15","index":2857,"close":62.79,"high":62.91,"low":60.13,"open":60.24,"volume":13626000},{"timestamp":1276695000,"date":"2010-06-16","index":2858,"close":61.61,"high":62.48,"low":61.18,"open":62.13,"volume":9693100},{"timestamp":1276781400,"date":"2010-06-17","index":2859,"close":61.91,"high":62.33,"low":61.24,"open":62,"volume":7754900},{"timestamp":1276867800,"date":"2010-06-18","index":2860,"close":61.03,"high":62.75,"low":60.88,"open":62.12,"volume":9092100},{"timestamp":1277127000,"date":"2010-06-21","index":2861,"close":58.84,"high":62.22,"low":58.5,"open":62.09,"volume":17255500},{"timestamp":1277213400,"date":"2010-06-22","index":2862,"close":58.67,"high":60.02,"low":58.17,"open":58.84,"volume":13179900},{"timestamp":1277299800,"date":"2010-06-23","index":2863,"close":59.64,"high":60.53,"low":58.72,"open":59.36,"volume":12869700},{"timestamp":1277386200,"date":"2010-06-24","index":2864,"close":58.58,"high":59.95,"low":58.29,"open":59.31,"volume":17205300}],"post":[{"timestamp":1277472600,"date":"2010-06-25","index":2865,"close":52.23,"high":55.14,"low":52.04,"open":55.05,"volume":45137300},{"timestamp":1277731800,"date":"2010-06-28","index":2866,"close":52.97,"high":53.47,"low":51.69,"open":52.69,"volume":19110300},{"timestamp":1277818200,"date":"2010-06-29","index":2867,"close":49.75,"high":52.52,"low":49.37,"open":52.01,"volume":28217800},{"timestamp":1277904600,"date":"2010-06-30","index":2868,"close":49.26,"high":50.88,"low":49.13,"open":49.34,"volume":13611700},{"timestamp":1277991000,"date":"2010-07-01","index":2869,"close":48.8,"high":49.33,"low":47.5,"open":49.03,"volume":13662000},{"timestamp":1278077400,"date":"2010-07-02","index":2870,"close":48.14,"high":48.64,"low":47.72,"open":48.63,"volume":8399000},{"timestamp":1278423000,"date":"2010-07-06","index":2871,"close":47.9,"high":49.8,"low":47.42,"open":49.38,"volume":11330200},{"timestamp":1278509400,"date":"2010-07-07","index":2872,"close":49.69,"high":49.7,"low":47.8,"open":47.99,"volume":11426300},{"timestamp":1278595800,"date":"2010-07-08","index":2873,"close":49.46,"high":50.38,"low":48.58,"open":50.27,"volume":15329100},{"timestamp":1278682200,"date":"2010-07-09","index":2874,"close":53.33,"high":53.65,"low":49.66,"open":49.9,"volume":27519700},{"timestamp":1278941400,"date":"2010-07-12","index":2875,"close":53.79,"high":54,"low":52.4,"open":53.41,"volume":18179500}]},{"date":"2010-03-31","estimated":1.28,"reported":1.27,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":2795,"close":74.49,"high":75.54,"low":74.33,"open":75.34,"volume":8784500},{"timestamp":1268919000,"date":"2010-03-18","index":2796,"close":74.47,"high":75.29,"low":73.99,"open":74.4,"volume":8046900},{"timestamp":1269005400,"date":"2010-03-19","index":2797,"close":73.06,"high":75.26,"low":73.02,"open":75.05,"volume":13433400},{"timestamp":1269264600,"date":"2010-03-22","index":2798,"close":73.9,"high":74.09,"low":71.69,"open":71.97,"volume":9121600},{"timestamp":1269351000,"date":"2010-03-23","index":2799,"close":75.4,"high":75.77,"low":74.08,"open":74.35,"volume":12300400},{"timestamp":1269437400,"date":"2010-03-24","index":2800,"close":74.09,"high":75.4,"low":74,"open":75.1,"volume":9904600},{"timestamp":1269523800,"date":"2010-03-25","index":2801,"close":73.43,"high":74.95,"low":73.29,"open":74.89,"volume":11677300},{"timestamp":1269610200,"date":"2010-03-26","index":2802,"close":75.06,"high":75.54,"low":74.52,"open":74.8,"volume":13815400},{"timestamp":1269869400,"date":"2010-03-29","index":2803,"close":75.7,"high":76.78,"low":75.4,"open":75.6,"volume":12428300},{"timestamp":1269955800,"date":"2010-03-30","index":2804,"close":74.92,"high":75.09,"low":73.63,"open":74.44,"volume":17541200},{"timestamp":1270042200,"date":"2010-03-31","index":2805,"close":73.97,"high":75.4,"low":73.65,"open":75.1,"volume":25855500}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":2806,"close":68.48,"high":71.11,"low":68.26,"open":70,"volume":50069700},{"timestamp":1270474200,"date":"2010-04-05","index":2807,"close":67.52,"high":68.95,"low":67.12,"open":68.32,"volume":24410200},{"timestamp":1270560600,"date":"2010-04-06","index":2808,"close":70.09,"high":70.63,"low":67.68,"open":67.82,"volume":26381400},{"timestamp":1270647000,"date":"2010-04-07","index":2809,"close":69.83,"high":70.96,"low":69.41,"open":70.61,"volume":15646800},{"timestamp":1270733400,"date":"2010-04-08","index":2810,"close":69.68,"high":70.03,"low":69.12,"open":69.58,"volume":10224800},{"timestamp":1270819800,"date":"2010-04-09","index":2811,"close":69.97,"high":70.33,"low":69.56,"open":69.88,"volume":6608000},{"timestamp":1271079000,"date":"2010-04-12","index":2812,"close":70.54,"high":71.13,"low":69.31,"open":70.02,"volume":10642600},{"timestamp":1271165400,"date":"2010-04-13","index":2813,"close":72.56,"high":72.82,"low":70.45,"open":70.64,"volume":15204300},{"timestamp":1271251800,"date":"2010-04-14","index":2814,"close":73.84,"high":74.05,"low":71.74,"open":72.96,"volume":18942200},{"timestamp":1271338200,"date":"2010-04-15","index":2815,"close":73.58,"high":74.94,"low":73.51,"open":73.7,"volume":11334800},{"timestamp":1271424600,"date":"2010-04-16","index":2816,"close":72.03,"high":73.69,"low":71.76,"open":73.23,"volume":10894500}]},{"date":"2009-12-17","estimated":1.04,"reported":1.1,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":2725,"close":58.42,"high":59.8,"low":58.13,"open":59.8,"volume":14070700},{"timestamp":1259937000,"date":"2009-12-04","index":2726,"close":58.75,"high":60.29,"low":58.36,"open":59.59,"volume":13236900},{"timestamp":1260196200,"date":"2009-12-07","index":2727,"close":60.28,"high":60.99,"low":58.86,"open":59.04,"volume":12804200},{"timestamp":1260282600,"date":"2009-12-08","index":2728,"close":61.16,"high":62.05,"low":60.1,"open":60.18,"volume":13585900},{"timestamp":1260369000,"date":"2009-12-09","index":2729,"close":64.14,"high":64.95,"low":61.43,"open":61.96,"volume":25634100},{"timestamp":1260455400,"date":"2009-12-10","index":2730,"close":65.8,"high":66.19,"low":63.95,"open":64.83,"volume":25307600},{"timestamp":1260541800,"date":"2009-12-11","index":2731,"close":63.84,"high":66.5,"low":63.51,"open":66.38,"volume":22631800},{"timestamp":1260801000,"date":"2009-12-14","index":2732,"close":63.18,"high":64.81,"low":63.03,"open":64.06,"volume":16412900},{"timestamp":1260887400,"date":"2009-12-15","index":2733,"close":64.08,"high":64.29,"low":62.53,"open":62.83,"volume":13276300},{"timestamp":1260973800,"date":"2009-12-16","index":2734,"close":64.67,"high":65.75,"low":64.26,"open":64.75,"volume":19880900},{"timestamp":1261060200,"date":"2009-12-17","index":2735,"close":63.46,"high":64.34,"low":62.64,"open":64,"volume":29826300}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":2736,"close":70,"high":71.6,"low":68.57,"open":71.34,"volume":67994000},{"timestamp":1261405800,"date":"2009-12-21","index":2737,"close":69.7,"high":71.54,"low":69.37,"open":70.33,"volume":20577600},{"timestamp":1261492200,"date":"2009-12-22","index":2738,"close":67.22,"high":69.81,"low":67.15,"open":69.27,"volume":21149400},{"timestamp":1261578600,"date":"2009-12-23","index":2739,"close":67.61,"high":67.85,"low":66.71,"open":66.73,"volume":13939200},{"timestamp":1261665000,"date":"2009-12-24","index":2740,"close":66.92,"high":67.95,"low":66.5,"open":67.74,"volume":7310400},{"timestamp":1262010600,"date":"2009-12-28","index":2741,"close":68.33,"high":68.33,"low":66.5,"open":67.41,"volume":10923800},{"timestamp":1262097000,"date":"2009-12-29","index":2742,"close":67.48,"high":68.69,"low":67.35,"open":68.44,"volume":9341400},{"timestamp":1262183400,"date":"2009-12-30","index":2743,"close":67.25,"high":67.81,"low":67.07,"open":67.18,"volume":7143500},{"timestamp":1262269800,"date":"2009-12-31","index":2744,"close":67.54,"high":68.15,"low":67.16,"open":67.18,"volume":6616500},{"timestamp":1262615400,"date":"2010-01-04","index":2745,"close":65.93,"high":68.23,"low":65.64,"open":68.16,"volume":20035800},{"timestamp":1262701800,"date":"2010-01-05","index":2746,"close":65.8,"high":67.17,"low":64.93,"open":66.96,"volume":22082200}]},{"date":"2009-09-24","estimated":1,"reported":1.03,"pre":[{"timestamp":1252589400,"date":"2009-09-10","index":2666,"close":78.95,"high":78.99,"low":78.13,"open":78.5,"volume":9216000},{"timestamp":1252675800,"date":"2009-09-11","index":2667,"close":79.37,"high":79.88,"low":78.57,"open":79.35,"volume":8645900},{"timestamp":1252935000,"date":"2009-09-14","index":2668,"close":81.41,"high":81.48,"low":78.52,"open":78.75,"volume":9607600},{"timestamp":1253021400,"date":"2009-09-15","index":2669,"close":83.14,"high":83.37,"low":81.65,"open":81.91,"volume":11407800},{"timestamp":1253107800,"date":"2009-09-16","index":2670,"close":84.16,"high":84.73,"low":83.06,"open":84.03,"volume":10796500},{"timestamp":1253194200,"date":"2009-09-17","index":2671,"close":82.7,"high":84.24,"low":81.6,"open":84,"volume":17276100},{"timestamp":1253280600,"date":"2009-09-18","index":2672,"close":83.62,"high":84.23,"low":82.79,"open":83.19,"volume":10994100},{"timestamp":1253539800,"date":"2009-09-21","index":2673,"close":84.16,"high":84.81,"low":82.64,"open":83.37,"volume":10367300},{"timestamp":1253626200,"date":"2009-09-22","index":2674,"close":84.86,"high":85.14,"low":83.7,"open":84.99,"volume":11692200},{"timestamp":1253712600,"date":"2009-09-23","index":2675,"close":85.77,"high":88.08,"low":84.8,"open":84.87,"volume":20725200},{"timestamp":1253799000,"date":"2009-09-24","index":2676,"close":83.06,"high":87.2,"low":82.72,"open":87.11,"volume":37969900}],"post":[{"timestamp":1253885400,"date":"2009-09-25","index":2677,"close":68.91,"high":71.42,"low":68.47,"open":70.48,"volume":88831000},{"timestamp":1254144600,"date":"2009-09-28","index":2678,"close":66.44,"high":69.24,"low":66.28,"open":69.2,"volume":47846800},{"timestamp":1254231000,"date":"2009-09-29","index":2679,"close":67.64,"high":68.48,"low":66.56,"open":67.24,"volume":36516200},{"timestamp":1254317400,"date":"2009-09-30","index":2680,"close":67.63,"high":69.2,"low":67.4,"open":68.99,"volume":27569300},{"timestamp":1254403800,"date":"2009-10-01","index":2681,"close":67.16,"high":68.78,"low":66.85,"open":67.97,"volume":23993500},{"timestamp":1254490200,"date":"2009-10-02","index":2682,"close":65.42,"high":66.8,"low":65.25,"open":66.21,"volume":20470500},{"timestamp":1254749400,"date":"2009-10-05","index":2683,"close":65.42,"high":67.75,"low":65.31,"open":66.85,"volume":25298100},{"timestamp":1254835800,"date":"2009-10-06","index":2684,"close":66.43,"high":66.49,"low":64.92,"open":65.85,"volume":26853800},{"timestamp":1254922200,"date":"2009-10-07","index":2685,"close":67.32,"high":67.77,"low":66.72,"open":66.92,"volume":17230900},{"timestamp":1255008600,"date":"2009-10-08","index":2686,"close":68.66,"high":69,"low":67.6,"open":68.37,"volume":19297100},{"timestamp":1255095000,"date":"2009-10-09","index":2687,"close":68.5,"high":70.57,"low":68.41,"open":69.41,"volume":24227700}]},{"date":"2009-06-18","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1244122200,"date":"2009-06-04","index":2598,"close":82.01,"high":82.36,"low":79.85,"open":80.45,"volume":12724700},{"timestamp":1244208600,"date":"2009-06-05","index":2599,"close":82.7,"high":83.54,"low":81.94,"open":82.71,"volume":12982800},{"timestamp":1244467800,"date":"2009-06-08","index":2600,"close":81.95,"high":82.7,"low":80.3,"open":81.62,"volume":12822800},{"timestamp":1244554200,"date":"2009-06-09","index":2601,"close":82.02,"high":83.59,"low":81.55,"open":82.15,"volume":11512100},{"timestamp":1244640600,"date":"2009-06-10","index":2602,"close":83.45,"high":83.77,"low":82.17,"open":83.73,"volume":15627000},{"timestamp":1244727000,"date":"2009-06-11","index":2603,"close":85.44,"high":86,"low":83.63,"open":84.21,"volume":15780900},{"timestamp":1244813400,"date":"2009-06-12","index":2604,"close":83.02,"high":84.87,"low":82.6,"open":84.77,"volume":15230400},{"timestamp":1245072600,"date":"2009-06-15","index":2605,"close":80.38,"high":82.53,"low":79.9,"open":82.43,"volume":18158700},{"timestamp":1245159000,"date":"2009-06-16","index":2606,"close":80.29,"high":83.45,"low":80.18,"open":82.21,"volume":24061500},{"timestamp":1245245400,"date":"2009-06-17","index":2607,"close":77.21,"high":80.96,"low":76.17,"open":80.89,"volume":29283800},{"timestamp":1245331800,"date":"2009-06-18","index":2608,"close":76.55,"high":78.4,"low":75.9,"open":77.86,"volume":40301700}],"post":[{"timestamp":1245418200,"date":"2009-06-19","index":2609,"close":72.78,"high":76.7,"low":72.5,"open":75.95,"volume":46127300},{"timestamp":1245677400,"date":"2009-06-22","index":2610,"close":68.11,"high":71.25,"low":67.75,"open":71,"volume":33289200},{"timestamp":1245763800,"date":"2009-06-23","index":2611,"close":69.6,"high":70.66,"low":67.53,"open":68.29,"volume":23404500},{"timestamp":1245850200,"date":"2009-06-24","index":2612,"close":70.98,"high":72.5,"low":70.41,"open":71.54,"volume":18629900},{"timestamp":1245936600,"date":"2009-06-25","index":2613,"close":69.3,"high":70.58,"low":69.01,"open":70.55,"volume":18298500},{"timestamp":1246023000,"date":"2009-06-26","index":2614,"close":70.66,"high":71.24,"low":68.7,"open":69.12,"volume":14240800},{"timestamp":1246282200,"date":"2009-06-29","index":2615,"close":69.64,"high":71.49,"low":69.53,"open":70.97,"volume":12994600},{"timestamp":1246368600,"date":"2009-06-30","index":2616,"close":71.09,"high":71.75,"low":70.29,"open":70.45,"volume":15125600},{"timestamp":1246455000,"date":"2009-07-01","index":2617,"close":69.96,"high":71.69,"low":69.8,"open":71.44,"volume":12433400},{"timestamp":1246541400,"date":"2009-07-02","index":2618,"close":69.71,"high":71.37,"low":68.8,"open":68.93,"volume":12760900},{"timestamp":1246887000,"date":"2009-07-06","index":2619,"close":68.67,"high":70.3,"low":67.79,"open":69.25,"volume":14027500}]},{"date":"2009-04-02","estimated":0.84,"reported":0.9,"pre":[{"timestamp":1237469400,"date":"2009-03-19","index":2545,"close":42.34,"high":43.4,"low":41.41,"open":42.11,"volume":21820900},{"timestamp":1237555800,"date":"2009-03-20","index":2546,"close":41.68,"high":43.63,"low":41.22,"open":43.02,"volume":19058000},{"timestamp":1237815000,"date":"2009-03-23","index":2547,"close":44.9,"high":44.96,"low":42.44,"open":42.72,"volume":17381900},{"timestamp":1237901400,"date":"2009-03-24","index":2548,"close":44.2,"high":44.94,"low":43.22,"open":44.08,"volume":13795300},{"timestamp":1237987800,"date":"2009-03-25","index":2549,"close":42.92,"high":44.23,"low":41.67,"open":43.18,"volume":19975200},{"timestamp":1238074200,"date":"2009-03-26","index":2550,"close":45.04,"high":45.76,"low":44.32,"open":44.61,"volume":24830900},{"timestamp":1238160600,"date":"2009-03-27","index":2551,"close":45.01,"high":46.49,"low":44.8,"open":44.9,"volume":19194300},{"timestamp":1238419800,"date":"2009-03-30","index":2552,"close":43.25,"high":43.87,"low":42.33,"open":43.72,"volume":15397600},{"timestamp":1238506200,"date":"2009-03-31","index":2553,"close":43.11,"high":44.3,"low":42.85,"open":43.62,"volume":12361000},{"timestamp":1238592600,"date":"2009-04-01","index":2554,"close":45.62,"high":45.98,"low":42.76,"open":43,"volume":28143900},{"timestamp":1238679000,"date":"2009-04-02","index":2555,"close":49.09,"high":49.45,"low":47.11,"open":47.2,"volume":46040300}],"post":[{"timestamp":1238765400,"date":"2009-04-03","index":2556,"close":59.29,"high":60.95,"low":58.13,"open":60.51,"volume":75861500},{"timestamp":1239024600,"date":"2009-04-06","index":2557,"close":63.97,"high":64.44,"low":58.18,"open":58.25,"volume":49260200},{"timestamp":1239111000,"date":"2009-04-07","index":2558,"close":59.95,"high":63.28,"low":59.39,"open":62.83,"volume":39160300},{"timestamp":1239197400,"date":"2009-04-08","index":2559,"close":61.91,"high":63.2,"low":60.5,"open":61.75,"volume":28999100},{"timestamp":1239283800,"date":"2009-04-09","index":2560,"close":64.18,"high":64.47,"low":62.56,"open":63.99,"volume":21754700},{"timestamp":1239629400,"date":"2009-04-13","index":2561,"close":64,"high":64.88,"low":62.86,"open":63.28,"volume":17127900},{"timestamp":1239715800,"date":"2009-04-14","index":2562,"close":64.22,"high":64.92,"low":63.13,"open":63.75,"volume":15761400},{"timestamp":1239802200,"date":"2009-04-15","index":2563,"close":63.9,"high":64.39,"low":62.59,"open":63.69,"volume":16389400},{"timestamp":1239888600,"date":"2009-04-16","index":2564,"close":67.51,"high":67.93,"low":64.55,"open":64.7,"volume":23996000},{"timestamp":1239975000,"date":"2009-04-17","index":2565,"close":68.35,"high":69.23,"low":66.75,"open":67.51,"volume":17469100},{"timestamp":1240234200,"date":"2009-04-20","index":2566,"close":65.1,"high":67.59,"low":64.6,"open":67.16,"volume":14204200}]},{"date":"2008-12-18","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":2474,"close":37.2,"high":39.27,"low":36.52,"open":38.19,"volume":21447100},{"timestamp":1228487400,"date":"2008-12-05","index":2475,"close":39.49,"high":39.73,"low":36.5,"open":36.6,"volume":21494300},{"timestamp":1228746600,"date":"2008-12-08","index":2476,"close":40.85,"high":42.21,"low":39.76,"open":40.95,"volume":22838700},{"timestamp":1228833000,"date":"2008-12-09","index":2477,"close":39.21,"high":41.17,"low":38.97,"open":40.32,"volume":21184500},{"timestamp":1228919400,"date":"2008-12-10","index":2478,"close":38.43,"high":40.16,"low":38,"open":39.61,"volume":16983100},{"timestamp":1229005800,"date":"2008-12-11","index":2479,"close":37.46,"high":39.31,"low":37.3,"open":38.4,"volume":15304800},{"timestamp":1229092200,"date":"2008-12-12","index":2480,"close":38.82,"high":39.5,"low":36.31,"open":36.5,"volume":16221800},{"timestamp":1229351400,"date":"2008-12-15","index":2481,"close":36.86,"high":39.38,"low":36.7,"open":39.2,"volume":17043300},{"timestamp":1229437800,"date":"2008-12-16","index":2482,"close":39.94,"high":40,"low":36.95,"open":37.28,"volume":21928700},{"timestamp":1229524200,"date":"2008-12-17","index":2483,"close":40.67,"high":41.24,"low":39.03,"open":39.67,"volume":22905000},{"timestamp":1229610600,"date":"2008-12-18","index":2484,"close":38.44,"high":40.32,"low":38.2,"open":39.85,"volume":31137200}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":2485,"close":42.83,"high":43.21,"low":39.8,"open":39.84,"volume":55424200},{"timestamp":1229956200,"date":"2008-12-22","index":2486,"close":41.59,"high":43.34,"low":40.81,"open":43,"volume":20674000},{"timestamp":1230042600,"date":"2008-12-23","index":2487,"close":41.81,"high":42.48,"low":41.14,"open":41.83,"volume":12601200},{"timestamp":1230129000,"date":"2008-12-24","index":2488,"close":41.02,"high":42.1,"low":40.9,"open":42.03,"volume":4777400},{"timestamp":1230301800,"date":"2008-12-26","index":2489,"close":40.85,"high":41.68,"low":40.45,"open":41.55,"volume":3356000},{"timestamp":1230561000,"date":"2008-12-29","index":2490,"close":38.81,"high":40.82,"low":38.52,"open":40.71,"volume":12496800},{"timestamp":1230647400,"date":"2008-12-30","index":2491,"close":38.77,"high":39.3,"low":38.5,"open":39.05,"volume":12809900},{"timestamp":1230733800,"date":"2008-12-31","index":2492,"close":40.58,"high":41.34,"low":38.79,"open":38.79,"volume":17911300},{"timestamp":1230906600,"date":"2009-01-02","index":2493,"close":41.92,"high":42.11,"low":40,"open":40.71,"volume":12766400},{"timestamp":1231165800,"date":"2009-01-05","index":2494,"close":43.3,"high":44.65,"low":41.86,"open":42.23,"volume":20739300},{"timestamp":1231252200,"date":"2009-01-06","index":2495,"close":46.61,"high":47.21,"low":43.75,"open":44.34,"volume":27951700}]},{"date":"2008-09-25","estimated":0.87,"reported":0.86,"pre":[{"timestamp":1221139800,"date":"2008-09-11","index":2415,"close":109.32,"high":109.45,"low":100.8,"open":102.2,"volume":27553100},{"timestamp":1221226200,"date":"2008-09-12","index":2416,"close":105.67,"high":110,"low":105.26,"open":108.15,"volume":20582900},{"timestamp":1221485400,"date":"2008-09-15","index":2417,"close":98.27,"high":102.25,"low":97.62,"open":99.73,"volume":24980900},{"timestamp":1221571800,"date":"2008-09-16","index":2418,"close":100.72,"high":102.95,"low":92.2,"open":95.08,"volume":30880900},{"timestamp":1221658200,"date":"2008-09-17","index":2419,"close":93,"high":101.07,"low":92,"open":98.54,"volume":29522000},{"timestamp":1221744600,"date":"2008-09-18","index":2420,"close":98.18,"high":100,"low":88.01,"open":95.77,"volume":34832800},{"timestamp":1221831000,"date":"2008-09-19","index":2421,"close":103.44,"high":107.9,"low":99.6,"open":103.78,"volume":30555700},{"timestamp":1222090200,"date":"2008-09-22","index":2422,"close":97.84,"high":103.28,"low":97.64,"open":103.26,"volume":16331000},{"timestamp":1222176600,"date":"2008-09-23","index":2423,"close":96.97,"high":100.85,"low":95.4,"open":98.57,"volume":25205200},{"timestamp":1222263000,"date":"2008-09-24","index":2424,"close":96.71,"high":98.99,"low":95.04,"open":97.51,"volume":17231100},{"timestamp":1222349400,"date":"2008-09-25","index":2425,"close":97.53,"high":100.96,"low":96.66,"open":97.35,"volume":39552900}],"post":[{"timestamp":1222435800,"date":"2008-09-26","index":2426,"close":70.76,"high":77.75,"low":69.5,"open":77.01,"volume":95072500},{"timestamp":1222695000,"date":"2008-09-29","index":2427,"close":61.73,"high":69.35,"low":60.03,"open":68.91,"volume":45529700},{"timestamp":1222781400,"date":"2008-09-30","index":2428,"close":68.3,"high":68.7,"low":63.63,"open":64.83,"volume":36277200},{"timestamp":1222867800,"date":"2008-10-01","index":2429,"close":66.93,"high":68.13,"low":64.05,"open":67.5,"volume":28286400},{"timestamp":1222954200,"date":"2008-10-02","index":2430,"close":62,"high":66.67,"low":61.75,"open":65.33,"volume":23708700},{"timestamp":1223040600,"date":"2008-10-03","index":2431,"close":60.96,"high":66.95,"low":60.93,"open":64.11,"volume":31042800},{"timestamp":1223299800,"date":"2008-10-06","index":2432,"close":59.66,"high":59.95,"low":52.5,"open":57.7,"volume":46709800},{"timestamp":1223386200,"date":"2008-10-07","index":2433,"close":55.05,"high":61.45,"low":54.8,"open":61.15,"volume":39720200},{"timestamp":1223472600,"date":"2008-10-08","index":2434,"close":57.6,"high":61.31,"low":52.8,"open":53.8,"volume":52059600},{"timestamp":1223559000,"date":"2008-10-09","index":2435,"close":59.03,"high":62.37,"low":55.09,"open":61.66,"volume":35757300},{"timestamp":1223645400,"date":"2008-10-10","index":2436,"close":55.28,"high":59.5,"low":50.22,"open":53.09,"volume":60660200}]},{"date":"2008-06-25","estimated":0.85,"reported":0.84,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":2351,"close":131.79,"high":135.79,"low":131.57,"open":135.38,"volume":13582600},{"timestamp":1213277400,"date":"2008-06-12","index":2352,"close":129.59,"high":134.12,"low":128.1,"open":133.34,"volume":15327400},{"timestamp":1213363800,"date":"2008-06-13","index":2353,"close":132.96,"high":133.19,"low":127.63,"open":130.41,"volume":15023900},{"timestamp":1213623000,"date":"2008-06-16","index":2354,"close":140.98,"high":142.12,"low":133.56,"open":133.74,"volume":21302900},{"timestamp":1213709400,"date":"2008-06-17","index":2355,"close":142.16,"high":145.94,"low":140.89,"open":142.92,"volume":21767700},{"timestamp":1213795800,"date":"2008-06-18","index":2356,"close":144.45,"high":144.66,"low":141.92,"open":143.15,"volume":16793900},{"timestamp":1213882200,"date":"2008-06-19","index":2357,"close":147.55,"high":148.13,"low":143.89,"open":144.33,"volume":18240000},{"timestamp":1213968600,"date":"2008-06-20","index":2358,"close":144.56,"high":146.54,"low":142.9,"open":145.76,"volume":14840100},{"timestamp":1214227800,"date":"2008-06-23","index":2359,"close":143.06,"high":147.5,"low":143,"open":146.48,"volume":15150700},{"timestamp":1214314200,"date":"2008-06-24","index":2360,"close":140.48,"high":143.99,"low":138.83,"open":143.39,"volume":16799000},{"timestamp":1214400600,"date":"2008-06-25","index":2361,"close":142.34,"high":142.4,"low":137.49,"open":139.97,"volume":31463000}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":2362,"close":123.46,"high":128.98,"low":123,"open":128.01,"volume":47520400},{"timestamp":1214573400,"date":"2008-06-27","index":2363,"close":120.98,"high":122.12,"low":116.63,"open":120.08,"volume":31354200},{"timestamp":1214832600,"date":"2008-06-30","index":2364,"close":116.9,"high":121.34,"low":116.57,"open":121.27,"volume":21861000},{"timestamp":1214919000,"date":"2008-07-01","index":2365,"close":123.27,"high":123.5,"low":113.72,"open":114.83,"volume":26886700},{"timestamp":1215005400,"date":"2008-07-02","index":2366,"close":116.2,"high":124.5,"low":115.91,"open":124.01,"volume":21279300},{"timestamp":1215091800,"date":"2008-07-03","index":2367,"close":115.04,"high":118.09,"low":113.79,"open":116.86,"volume":12927000},{"timestamp":1215437400,"date":"2008-07-07","index":2368,"close":115.66,"high":118.55,"low":112.65,"open":117.95,"volume":20017600},{"timestamp":1215523800,"date":"2008-07-08","index":2369,"close":122.04,"high":122.16,"low":114.78,"open":116.83,"volume":23836500},{"timestamp":1215610200,"date":"2008-07-09","index":2370,"close":117.54,"high":122.13,"low":117.5,"open":121.47,"volume":18684100},{"timestamp":1215696600,"date":"2008-07-10","index":2371,"close":117.13,"high":119.87,"low":114.17,"open":118.95,"volume":17406900},{"timestamp":1215783000,"date":"2008-07-11","index":2372,"close":109.79,"high":117,"low":108.65,"open":115.3,"volume":30386000}]},{"date":"2008-04-02","estimated":0.7,"reported":0.72,"pre":[{"timestamp":1205847000,"date":"2008-03-18","index":2292,"close":105,"high":105.12,"low":100.17,"open":100.3,"volume":18786100},{"timestamp":1205933400,"date":"2008-03-19","index":2293,"close":101.12,"high":106,"low":101.12,"open":105.99,"volume":17103600},{"timestamp":1206019800,"date":"2008-03-20","index":2294,"close":104.94,"high":106.14,"low":99.7,"open":101.48,"volume":18426100},{"timestamp":1206365400,"date":"2008-03-24","index":2295,"close":111.83,"high":112.24,"low":106.65,"open":106.88,"volume":20748200},{"timestamp":1206451800,"date":"2008-03-25","index":2296,"close":115.95,"high":117.33,"low":111.3,"open":111.68,"volume":27135300},{"timestamp":1206538200,"date":"2008-03-26","index":2297,"close":118.15,"high":118.35,"low":114.71,"open":115.9,"volume":20601100},{"timestamp":1206624600,"date":"2008-03-27","index":2298,"close":112.15,"high":117.54,"low":111.83,"open":117.08,"volume":24655300},{"timestamp":1206711000,"date":"2008-03-28","index":2299,"close":115.34,"high":116.55,"low":113.71,"open":114.73,"volume":18884300},{"timestamp":1206970200,"date":"2008-03-31","index":2300,"close":112.23,"high":117,"low":110.32,"open":116.55,"volume":24400700},{"timestamp":1207056600,"date":"2008-04-01","index":2301,"close":117.48,"high":117.51,"low":113.01,"open":115.17,"volume":22969900},{"timestamp":1207143000,"date":"2008-04-02","index":2302,"close":115.79,"high":120.07,"low":111.9,"open":118.75,"volume":44245600}],"post":[{"timestamp":1207229400,"date":"2008-04-03","index":2303,"close":122.58,"high":124.03,"low":116.66,"open":118.39,"volume":53554500},{"timestamp":1207315800,"date":"2008-04-04","index":2304,"close":119.99,"high":123.19,"low":119.75,"open":121.96,"volume":24423100},{"timestamp":1207575000,"date":"2008-04-07","index":2305,"close":118.07,"high":121.94,"low":116.66,"open":121.33,"volume":21222300},{"timestamp":1207661400,"date":"2008-04-08","index":2306,"close":120.98,"high":121.02,"low":116.61,"open":116.77,"volume":20786900},{"timestamp":1207747800,"date":"2008-04-09","index":2307,"close":118.16,"high":120.83,"low":117.49,"open":120.33,"volume":17031800},{"timestamp":1207834200,"date":"2008-04-10","index":2308,"close":120.68,"high":121.45,"low":118,"open":118.11,"volume":21285500},{"timestamp":1207920600,"date":"2008-04-11","index":2309,"close":115.85,"high":119.77,"low":115.1,"open":118.96,"volume":19158600},{"timestamp":1208179800,"date":"2008-04-14","index":2310,"close":115.47,"high":117.15,"low":114.12,"open":115.95,"volume":15111900},{"timestamp":1208266200,"date":"2008-04-15","index":2311,"close":115.65,"high":117.24,"low":113.67,"open":116.64,"volume":13249900},{"timestamp":1208352600,"date":"2008-04-16","index":2312,"close":120.12,"high":120.86,"low":117.45,"open":117.49,"volume":16230700},{"timestamp":1208439000,"date":"2008-04-17","index":2313,"close":118.63,"high":120.24,"low":117.9,"open":119.49,"volume":13615300}]},{"date":"2007-12-20","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":2223,"close":103.88,"high":104.76,"low":98.83,"open":100.1,"volume":29181500},{"timestamp":1197037800,"date":"2007-12-07","index":2224,"close":103.65,"high":105.87,"low":103.02,"open":105.38,"volume":22411000},{"timestamp":1197297000,"date":"2007-12-10","index":2225,"close":102.38,"high":104.8,"low":101.5,"open":103.95,"volume":18762000},{"timestamp":1197383400,"date":"2007-12-11","index":2226,"close":97.89,"high":103.38,"low":97.4,"open":102.84,"volume":26047100},{"timestamp":1197469800,"date":"2007-12-12","index":2227,"close":100.21,"high":101.39,"low":98.33,"open":100.73,"volume":26703700},{"timestamp":1197556200,"date":"2007-12-13","index":2228,"close":104.3,"high":104.5,"low":98.65,"open":99.98,"volume":25444000},{"timestamp":1197642600,"date":"2007-12-14","index":2229,"close":105.98,"high":109.21,"low":103.67,"open":103.84,"volume":28357800},{"timestamp":1197901800,"date":"2007-12-17","index":2230,"close":100.26,"high":106.93,"low":100.05,"open":105.5,"volume":22651500},{"timestamp":1197988200,"date":"2007-12-18","index":2231,"close":100.69,"high":102.66,"low":98.8,"open":102.2,"volume":24099200},{"timestamp":1198074600,"date":"2007-12-19","index":2232,"close":102.13,"high":103.36,"low":100.5,"open":100.87,"volume":21085900},{"timestamp":1198161000,"date":"2007-12-20","index":2233,"close":106.99,"high":108,"low":104.26,"open":105.5,"volume":44462600}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":2234,"close":118.63,"high":122.16,"low":116.37,"open":122.16,"volume":56371700},{"timestamp":1198506600,"date":"2007-12-24","index":2235,"close":117.98,"high":119.61,"low":117.58,"open":119.27,"volume":10351100},{"timestamp":1198679400,"date":"2007-12-26","index":2236,"close":118.94,"high":120.75,"low":114.37,"open":117.09,"volume":21320800},{"timestamp":1198765800,"date":"2007-12-27","index":2237,"close":117.36,"high":120.98,"low":117,"open":117.67,"volume":16631500},{"timestamp":1198852200,"date":"2007-12-28","index":2238,"close":116.94,"high":119.2,"low":115.97,"open":118.28,"volume":13955700},{"timestamp":1199111400,"date":"2007-12-31","index":2239,"close":113.4,"high":117.21,"low":113.28,"open":117,"volume":16673200},{"timestamp":1199284200,"date":"2008-01-02","index":2240,"close":113.71,"high":116.05,"low":111.2,"open":114.45,"volume":24207000},{"timestamp":1199370600,"date":"2008-01-03","index":2241,"close":112.82,"high":114.33,"low":112.49,"open":113.71,"volume":15092100},{"timestamp":1199457000,"date":"2008-01-04","index":2242,"close":103.35,"high":110.43,"low":103.28,"open":109.71,"volume":27656100},{"timestamp":1199716200,"date":"2008-01-07","index":2243,"close":99.83,"high":104.97,"low":95.76,"open":103.84,"volume":41221400},{"timestamp":1199802600,"date":"2008-01-08","index":2244,"close":96.44,"high":103.84,"low":95.69,"open":101.23,"volume":32615300}]},{"date":"2007-10-04","estimated":0.5,"reported":0.5,"pre":[{"timestamp":1190295000,"date":"2007-09-20","index":2169,"close":90.23,"high":92.42,"low":89.65,"open":91.86,"volume":12329900},{"timestamp":1190381400,"date":"2007-09-21","index":2170,"close":93.18,"high":93.35,"low":91.26,"open":91.43,"volume":15874800},{"timestamp":1190640600,"date":"2007-09-24","index":2171,"close":94.5,"high":96.35,"low":94,"open":94.54,"volume":14218100},{"timestamp":1190727000,"date":"2007-09-25","index":2172,"close":96.82,"high":96.85,"low":93.2,"open":93.78,"volume":14461600},{"timestamp":1190813400,"date":"2007-09-26","index":2173,"close":99,"high":100.75,"low":97.95,"open":99.75,"volume":21996400},{"timestamp":1190899800,"date":"2007-09-27","index":2174,"close":99.86,"high":100.98,"low":99.12,"open":100.89,"volume":13652700},{"timestamp":1190986200,"date":"2007-09-28","index":2175,"close":98.55,"high":99.73,"low":96.85,"open":99.47,"volume":15335300},{"timestamp":1191245400,"date":"2007-10-01","index":2176,"close":98.66,"high":100.01,"low":96.51,"open":98.02,"volume":18371200},{"timestamp":1191331800,"date":"2007-10-02","index":2177,"close":96.26,"high":98.15,"low":95.02,"open":97.91,"volume":18224600},{"timestamp":1191418200,"date":"2007-10-03","index":2178,"close":96.28,"high":98.6,"low":95.38,"open":96.2,"volume":18568500},{"timestamp":1191504600,"date":"2007-10-04","index":2179,"close":100.54,"high":100.79,"low":96.77,"open":98.46,"volume":40064800}],"post":[{"timestamp":1191591000,"date":"2007-10-05","index":2180,"close":113.37,"high":114.76,"low":107.48,"open":107.66,"volume":65295300},{"timestamp":1191850200,"date":"2007-10-08","index":2181,"close":117.65,"high":118.77,"low":114.51,"open":118.17,"volume":31818300},{"timestamp":1191936600,"date":"2007-10-09","index":2182,"close":115.52,"high":118.8,"low":114.26,"open":118.59,"volume":23603700},{"timestamp":1192023000,"date":"2007-10-10","index":2183,"close":116.88,"high":117.78,"low":113.75,"open":115.59,"volume":22222200},{"timestamp":1192109400,"date":"2007-10-11","index":2184,"close":111,"high":118.74,"low":105.02,"open":118.52,"volume":37802000},{"timestamp":1192195800,"date":"2007-10-12","index":2185,"close":113.91,"high":114.09,"low":109.87,"open":111.46,"volume":20487700},{"timestamp":1192455000,"date":"2007-10-15","index":2186,"close":109.71,"high":114.9,"low":108.22,"open":114.22,"volume":20856500},{"timestamp":1192541400,"date":"2007-10-16","index":2187,"close":110.09,"high":110.9,"low":106.64,"open":107.23,"volume":17323800},{"timestamp":1192627800,"date":"2007-10-17","index":2188,"close":114.23,"high":114.62,"low":110.11,"open":114.62,"volume":21936100},{"timestamp":1192714200,"date":"2007-10-18","index":2189,"close":117.11,"high":117.92,"low":113,"open":113.46,"volume":18737600},{"timestamp":1192800600,"date":"2007-10-19","index":2190,"close":114.97,"high":117.48,"low":113.71,"open":117.33,"volume":23285900}]},{"date":"2007-06-28","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1181827800,"date":"2007-06-14","index":2101,"close":57.06,"high":57.31,"low":56.53,"open":57.05,"volume":13300200},{"timestamp":1181914200,"date":"2007-06-15","index":2102,"close":57.92,"high":58,"low":57.02,"open":57.66,"volume":16664100},{"timestamp":1182173400,"date":"2007-06-18","index":2103,"close":58.68,"high":59.14,"low":58.12,"open":58.22,"volume":14144100},{"timestamp":1182259800,"date":"2007-06-19","index":2104,"close":57.21,"high":58.63,"low":57.21,"open":58.62,"volume":16348200},{"timestamp":1182346200,"date":"2007-06-20","index":2105,"close":56.2,"high":57.5,"low":56.07,"open":57.35,"volume":15795000},{"timestamp":1182432600,"date":"2007-06-21","index":2106,"close":56.99,"high":57.24,"low":56.21,"open":56.41,"volume":13998000},{"timestamp":1182519000,"date":"2007-06-22","index":2107,"close":56.88,"high":57.67,"low":56.19,"open":57.5,"volume":16684200},{"timestamp":1182778200,"date":"2007-06-25","index":2108,"close":55.26,"high":57.07,"low":55,"open":57.02,"volume":20083500},{"timestamp":1182864600,"date":"2007-06-26","index":2109,"close":54.43,"high":55.94,"low":54.21,"open":55.82,"volume":17490900},{"timestamp":1182951000,"date":"2007-06-27","index":2110,"close":54.48,"high":54.94,"low":53.1,"open":54,"volume":18149700},{"timestamp":1183037400,"date":"2007-06-28","index":2111,"close":55.2,"high":55.38,"low":54.21,"open":54.45,"volume":34006800}],"post":[{"timestamp":1183123800,"date":"2007-06-29","index":2112,"close":66.66,"high":66.86,"low":63.8,"open":65.29,"volume":90559200},{"timestamp":1183383000,"date":"2007-07-02","index":2113,"close":71.42,"high":71.8,"low":66.36,"open":67.32,"volume":56580300},{"timestamp":1183469400,"date":"2007-07-03","index":2114,"close":69.31,"high":72.3,"low":68.8,"open":71.83,"volume":26506800},{"timestamp":1183642200,"date":"2007-07-05","index":2115,"close":72.06,"high":72.43,"low":69.67,"open":72.15,"volume":39750300},{"timestamp":1183728600,"date":"2007-07-06","index":2116,"close":71.78,"high":72.67,"low":70.87,"open":71.59,"volume":24100500},{"timestamp":1183987800,"date":"2007-07-09","index":2117,"close":71.47,"high":72.58,"low":71.28,"open":72.11,"volume":16751400},{"timestamp":1184074200,"date":"2007-07-10","index":2118,"close":69.75,"high":71.24,"low":69.57,"open":71.04,"volume":20964000},{"timestamp":1184160600,"date":"2007-07-11","index":2119,"close":70.36,"high":70.6,"low":68.77,"open":69.95,"volume":22311000},{"timestamp":1184247000,"date":"2007-07-12","index":2120,"close":71.82,"high":72.31,"low":70.7,"open":70.78,"volume":19463100},{"timestamp":1184333400,"date":"2007-07-13","index":2121,"close":75.84,"high":76.06,"low":71.53,"open":72,"volume":40518300},{"timestamp":1184592600,"date":"2007-07-16","index":2122,"close":75.51,"high":78.17,"low":75.44,"open":76.3,"volume":39635100}]},{"date":"2007-04-11","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1175002200,"date":"2007-03-27","index":2046,"close":45.89,"high":46.3,"low":45.43,"open":46.11,"volume":13604700},{"timestamp":1175088600,"date":"2007-03-28","index":2047,"close":45.3,"high":46.26,"low":45.26,"open":45.59,"volume":16393200},{"timestamp":1175175000,"date":"2007-03-29","index":2048,"close":45.28,"high":45.69,"low":44.63,"open":45.67,"volume":12973800},{"timestamp":1175261400,"date":"2007-03-30","index":2049,"close":45.5,"high":45.74,"low":45.01,"open":45.28,"volume":11138100},{"timestamp":1175520600,"date":"2007-04-02","index":2050,"close":45.74,"high":45.98,"low":45.28,"open":45.92,"volume":11070000},{"timestamp":1175607000,"date":"2007-04-03","index":2051,"close":46.94,"high":47.29,"low":45.78,"open":46,"volume":16512900},{"timestamp":1175693400,"date":"2007-04-04","index":2052,"close":47.51,"high":47.57,"low":46.87,"open":47.06,"volume":17402700},{"timestamp":1175779800,"date":"2007-04-05","index":2053,"close":48.59,"high":48.63,"low":47.83,"open":47.83,"volume":14297400},{"timestamp":1176125400,"date":"2007-04-09","index":2054,"close":48.75,"high":49.6,"low":48.35,"open":49.2,"volume":18010200},{"timestamp":1176211800,"date":"2007-04-10","index":2055,"close":49.44,"high":49.44,"low":48.72,"open":48.88,"volume":13596000},{"timestamp":1176298200,"date":"2007-04-11","index":2056,"close":48.67,"high":49.65,"low":48.57,"open":49.58,"volume":35756700}],"post":[{"timestamp":1176384600,"date":"2007-04-12","index":2057,"close":44.7,"high":45.29,"low":44.13,"open":44.99,"volume":56638200},{"timestamp":1176471000,"date":"2007-04-13","index":2058,"close":44.25,"high":44.79,"low":43.94,"open":44.7,"volume":22929900},{"timestamp":1176730200,"date":"2007-04-16","index":2059,"close":44.18,"high":44.5,"low":43.47,"open":44.31,"volume":17529300},{"timestamp":1176816600,"date":"2007-04-17","index":2060,"close":43.76,"high":44.91,"low":43.75,"open":44.23,"volume":19389900},{"timestamp":1176903000,"date":"2007-04-18","index":2061,"close":44.79,"high":45.03,"low":42.93,"open":43.03,"volume":35157600},{"timestamp":1176989400,"date":"2007-04-19","index":2062,"close":44.16,"high":44.66,"low":44.09,"open":44.46,"volume":12944400},{"timestamp":1177075800,"date":"2007-04-20","index":2063,"close":44.2,"high":44.77,"low":43.93,"open":44.58,"volume":11123100},{"timestamp":1177335000,"date":"2007-04-23","index":2064,"close":44.33,"high":44.72,"low":44,"open":44.19,"volume":8500200},{"timestamp":1177421400,"date":"2007-04-24","index":2065,"close":44.01,"high":44.6,"low":43.97,"open":44.5,"volume":8514000},{"timestamp":1177507800,"date":"2007-04-25","index":2066,"close":45.18,"high":45.61,"low":44.36,"open":44.44,"volume":19052100},{"timestamp":1177594200,"date":"2007-04-26","index":2067,"close":45.09,"high":45.5,"low":44.93,"open":45.2,"volume":7630500}]},{"date":"2006-12-21","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1165501800,"date":"2006-12-07","index":1973,"close":42.92,"high":44.53,"low":42.9,"open":44.22,"volume":27622200},{"timestamp":1165588200,"date":"2006-12-08","index":1974,"close":42.56,"high":43.45,"low":41.78,"open":42.57,"volume":36885900},{"timestamp":1165847400,"date":"2006-12-11","index":1975,"close":42.4,"high":43.19,"low":41.91,"open":42.28,"volume":21567000},{"timestamp":1165933800,"date":"2006-12-12","index":1976,"close":41.55,"high":42.42,"low":41.37,"open":42.28,"volume":21054300},{"timestamp":1166020200,"date":"2006-12-13","index":1977,"close":42.49,"high":42.55,"low":41.2,"open":41.98,"volume":24913500},{"timestamp":1166106600,"date":"2006-12-14","index":1978,"close":44.67,"high":44.9,"low":42.8,"open":43.15,"volume":42017100},{"timestamp":1166193000,"date":"2006-12-15","index":1979,"close":45,"high":46.1,"low":44.89,"open":45.12,"volume":36523800},{"timestamp":1166452200,"date":"2006-12-18","index":1980,"close":45.17,"high":46.5,"low":44.84,"open":45.36,"volume":28109700},{"timestamp":1166538600,"date":"2006-12-19","index":1981,"close":44.08,"high":44.66,"low":43.87,"open":44.53,"volume":26464200},{"timestamp":1166625000,"date":"2006-12-20","index":1982,"close":44.92,"high":45.2,"low":44.23,"open":44.3,"volume":22529400},{"timestamp":1166711400,"date":"2006-12-21","index":1983,"close":44.57,"high":45.57,"low":43.87,"open":44.99,"volume":38029800}],"post":[{"timestamp":1166797800,"date":"2006-12-22","index":1984,"close":43.33,"high":46.7,"low":43.18,"open":46.65,"volume":73041900},{"timestamp":1167143400,"date":"2006-12-26","index":1985,"close":42.54,"high":43.33,"low":42.25,"open":43.33,"volume":20396400},{"timestamp":1167229800,"date":"2006-12-27","index":1986,"close":43.14,"high":43.5,"low":42.54,"open":42.81,"volume":17907300},{"timestamp":1167316200,"date":"2006-12-28","index":1987,"close":43.2,"high":43.65,"low":42.72,"open":43.37,"volume":15339000},{"timestamp":1167402600,"date":"2006-12-29","index":1988,"close":42.59,"high":43.43,"low":42.59,"open":43.27,"volume":11083800},{"timestamp":1167834600,"date":"2007-01-03","index":1989,"close":42.85,"high":44.03,"low":41.7,"open":43.09,"volume":34739100},{"timestamp":1167921000,"date":"2007-01-04","index":1990,"close":46.19,"high":46.32,"low":42.42,"open":42.95,"volume":46007700},{"timestamp":1168007400,"date":"2007-01-05","index":1991,"close":47.1,"high":47.31,"low":45.17,"open":45.5,"volume":41453400},{"timestamp":1168266600,"date":"2007-01-08","index":1992,"close":47.39,"high":48.41,"low":46.61,"open":47.28,"volume":38547300},{"timestamp":1168353000,"date":"2007-01-09","index":1993,"close":43.67,"high":47.67,"low":43.26,"open":47.57,"volume":74142000},{"timestamp":1168439400,"date":"2007-01-10","index":1994,"close":45.03,"high":45.4,"low":43.8,"open":44.16,"volume":46866000}]},{"date":"2006-09-28","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1158240600,"date":"2006-09-14","index":1914,"close":28.29,"high":28.38,"low":27.68,"open":27.73,"volume":11713500},{"timestamp":1158327000,"date":"2006-09-15","index":1915,"close":28.42,"high":29.18,"low":28.26,"open":28.55,"volume":26487900},{"timestamp":1158586200,"date":"2006-09-18","index":1916,"close":28.08,"high":28.83,"low":27.79,"open":28.33,"volume":18741000},{"timestamp":1158672600,"date":"2006-09-19","index":1917,"close":28.33,"high":28.86,"low":28.25,"open":28.43,"volume":23771400},{"timestamp":1158759000,"date":"2006-09-20","index":1918,"close":29.63,"high":29.7,"low":28.45,"open":28.59,"volume":25737600},{"timestamp":1158845400,"date":"2006-09-21","index":1919,"close":29.1,"high":29.67,"low":28.91,"open":29.61,"volume":18743400},{"timestamp":1158931800,"date":"2006-09-22","index":1920,"close":28.95,"high":29.15,"low":28.66,"open":29.04,"volume":10358700},{"timestamp":1159191000,"date":"2006-09-25","index":1921,"close":29.27,"high":29.37,"low":28.37,"open":29.17,"volume":15144900},{"timestamp":1159277400,"date":"2006-09-26","index":1922,"close":29.24,"high":29.66,"low":28.99,"open":29.28,"volume":14269800},{"timestamp":1159363800,"date":"2006-09-27","index":1923,"close":28.73,"high":29.15,"low":28.27,"open":28.98,"volume":18305400},{"timestamp":1159450200,"date":"2006-09-28","index":1924,"close":28.69,"high":29.16,"low":28.36,"open":28.73,"volume":43466700}],"post":[{"timestamp":1159536600,"date":"2006-09-29","index":1925,"close":34.22,"high":34.83,"low":33.91,"open":34.06,"volume":103118400},{"timestamp":1159795800,"date":"2006-10-02","index":1926,"close":33.34,"high":34.24,"low":32.92,"open":34.03,"volume":31156800},{"timestamp":1159882200,"date":"2006-10-03","index":1927,"close":34.02,"high":34.16,"low":32.92,"open":33.28,"volume":28422600},{"timestamp":1159968600,"date":"2006-10-04","index":1928,"close":36.27,"high":36.27,"low":33.74,"open":33.92,"volume":41772600},{"timestamp":1160055000,"date":"2006-10-05","index":1929,"close":36.67,"high":36.81,"low":35.67,"open":36.04,"volume":31349400},{"timestamp":1160141400,"date":"2006-10-06","index":1930,"close":36.26,"high":37.5,"low":36.2,"open":36.35,"volume":32325900},{"timestamp":1160400600,"date":"2006-10-09","index":1931,"close":37.87,"high":37.94,"low":36.61,"open":36.62,"volume":23641200},{"timestamp":1160487000,"date":"2006-10-10","index":1932,"close":37.58,"high":38.37,"low":37.02,"open":37.84,"volume":28203000},{"timestamp":1160573400,"date":"2006-10-11","index":1933,"close":37.22,"high":37.53,"low":36.48,"open":37.28,"volume":26716200},{"timestamp":1160659800,"date":"2006-10-12","index":1934,"close":37.01,"high":37.61,"low":36.52,"open":37.5,"volume":21405600},{"timestamp":1160746200,"date":"2006-10-13","index":1935,"close":37.95,"high":38.03,"low":36.68,"open":37.07,"volume":28689900}]},{"date":"2006-06-29","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1150378200,"date":"2006-06-15","index":1851,"close":21.48,"high":21.67,"low":20.61,"open":21.02,"volume":10003800},{"timestamp":1150464600,"date":"2006-06-16","index":1852,"close":21.23,"high":21.37,"low":20.93,"open":21.36,"volume":8312100},{"timestamp":1150723800,"date":"2006-06-19","index":1853,"close":20.74,"high":21.63,"low":20.55,"open":21.38,"volume":8834400},{"timestamp":1150810200,"date":"2006-06-20","index":1854,"close":20.68,"high":20.82,"low":20.47,"open":20.68,"volume":6968100},{"timestamp":1150896600,"date":"2006-06-21","index":1855,"close":20.95,"high":20.99,"low":20.62,"open":20.79,"volume":11074500},{"timestamp":1150983000,"date":"2006-06-22","index":1856,"close":21.47,"high":21.55,"low":21.12,"open":21.13,"volume":14844000},{"timestamp":1151069400,"date":"2006-06-23","index":1857,"close":21.93,"high":22.16,"low":21.41,"open":21.47,"volume":12013200},{"timestamp":1151328600,"date":"2006-06-26","index":1858,"close":22.22,"high":22.39,"low":21.89,"open":21.92,"volume":8117700},{"timestamp":1151415000,"date":"2006-06-27","index":1859,"close":21.77,"high":22.42,"low":21.66,"open":22.35,"volume":10361400},{"timestamp":1151501400,"date":"2006-06-28","index":1860,"close":21.91,"high":21.92,"low":21.5,"open":21.8,"volume":9041100},{"timestamp":1151587800,"date":"2006-06-29","index":1861,"close":22,"high":22.07,"low":21.35,"open":22,"volume":20273100}],"post":[{"timestamp":1151674200,"date":"2006-06-30","index":1862,"close":23.26,"high":23.39,"low":22.51,"open":23.26,"volume":36148800},{"timestamp":1151933400,"date":"2006-07-03","index":1863,"close":23.8,"high":23.83,"low":23.21,"open":23.21,"volume":6340200},{"timestamp":1152106200,"date":"2006-07-05","index":1864,"close":23.32,"high":23.7,"low":23.29,"open":23.57,"volume":10156200},{"timestamp":1152192600,"date":"2006-07-06","index":1865,"close":23.07,"high":23.35,"low":22.87,"open":23.33,"volume":8554200},{"timestamp":1152279000,"date":"2006-07-07","index":1866,"close":23.33,"high":23.4,"low":22.96,"open":23.04,"volume":9320100},{"timestamp":1152538200,"date":"2006-07-10","index":1867,"close":22.7,"high":23.43,"low":22.43,"open":23.33,"volume":10725600},{"timestamp":1152624600,"date":"2006-07-11","index":1868,"close":22.45,"high":22.59,"low":21.92,"open":22.58,"volume":12242100},{"timestamp":1152711000,"date":"2006-07-12","index":1869,"close":22.15,"high":22.57,"low":22.12,"open":22.34,"volume":6326400},{"timestamp":1152797400,"date":"2006-07-13","index":1870,"close":21.62,"high":22.02,"low":21.35,"open":21.98,"volume":11676300},{"timestamp":1152883800,"date":"2006-07-14","index":1871,"close":21.1,"high":21.66,"low":20.93,"open":21.6,"volume":11035800},{"timestamp":1153143000,"date":"2006-07-17","index":1872,"close":20.9,"high":21.32,"low":20.75,"open":21.01,"volume":8015700}]},{"date":"2006-04-06","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1143124200,"date":"2006-03-23","index":1793,"close":28.26,"high":28.33,"low":27.74,"open":28,"volume":11144400},{"timestamp":1143210600,"date":"2006-03-24","index":1794,"close":27.97,"high":28.44,"low":27.83,"open":28.14,"volume":7940100},{"timestamp":1143469800,"date":"2006-03-27","index":1795,"close":27.88,"high":28.3,"low":27.83,"open":27.89,"volume":6718800},{"timestamp":1143556200,"date":"2006-03-28","index":1796,"close":27.51,"high":28.19,"low":27.2,"open":27.93,"volume":9278100},{"timestamp":1143642600,"date":"2006-03-29","index":1797,"close":28.13,"high":28.25,"low":27.46,"open":27.53,"volume":10786200},{"timestamp":1143729000,"date":"2006-03-30","index":1798,"close":28.33,"high":28.9,"low":28.14,"open":28.23,"volume":11193900},{"timestamp":1143815400,"date":"2006-03-31","index":1799,"close":28.29,"high":28.77,"low":27.93,"open":28.66,"volume":9697800},{"timestamp":1144071000,"date":"2006-04-03","index":1800,"close":28.48,"high":28.62,"low":28.13,"open":28.55,"volume":10907400},{"timestamp":1144157400,"date":"2006-04-04","index":1801,"close":28.76,"high":28.91,"low":28.05,"open":28.05,"volume":17279400},{"timestamp":1144243800,"date":"2006-04-05","index":1802,"close":28.52,"high":29.37,"low":28.48,"open":28.69,"volume":11001900},{"timestamp":1144330200,"date":"2006-04-06","index":1803,"close":28.13,"high":28.42,"low":27.69,"open":28.33,"volume":38806200}],"post":[{"timestamp":1144416600,"date":"2006-04-07","index":1804,"close":26.59,"high":27.22,"low":26.45,"open":26.85,"volume":59453400},{"timestamp":1144675800,"date":"2006-04-10","index":1805,"close":26.04,"high":26.5,"low":25.77,"open":26.29,"volume":18373200},{"timestamp":1144762200,"date":"2006-04-11","index":1806,"close":25.55,"high":26.11,"low":25.35,"open":25.97,"volume":13859400},{"timestamp":1144848600,"date":"2006-04-12","index":1807,"close":25.26,"high":25.82,"low":25.2,"open":25.51,"volume":12933000},{"timestamp":1144935000,"date":"2006-04-13","index":1808,"close":25.46,"high":25.56,"low":25.16,"open":25.3,"volume":7653600},{"timestamp":1145280600,"date":"2006-04-17","index":1809,"close":24.99,"high":25.5,"low":24.86,"open":25.35,"volume":9092400},{"timestamp":1145367000,"date":"2006-04-18","index":1810,"close":25.7,"high":25.82,"low":25.1,"open":25.1,"volume":9900000},{"timestamp":1145453400,"date":"2006-04-19","index":1811,"close":25.89,"high":25.94,"low":25.47,"open":25.68,"volume":6162600},{"timestamp":1145539800,"date":"2006-04-20","index":1812,"close":25.5,"high":26,"low":25.33,"open":25.85,"volume":7435200},{"timestamp":1145626200,"date":"2006-04-21","index":1813,"close":25.3,"high":25.7,"low":25.18,"open":25.6,"volume":8456400},{"timestamp":1145885400,"date":"2006-04-24","index":1814,"close":25.36,"high":25.57,"low":25.12,"open":25.38,"volume":6294300}]},{"date":"2005-12-21","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":1721,"close":20.53,"high":20.65,"low":19.91,"open":20.45,"volume":17699400},{"timestamp":1134052200,"date":"2005-12-08","index":1722,"close":20.25,"high":21.11,"low":20.15,"open":21.05,"volume":18224400},{"timestamp":1134138600,"date":"2005-12-09","index":1723,"close":21.38,"high":21.71,"low":19.72,"open":20.45,"volume":68092800},{"timestamp":1134397800,"date":"2005-12-12","index":1724,"close":21.74,"high":22.28,"low":21.6,"open":21.63,"volume":23758800},{"timestamp":1134484200,"date":"2005-12-13","index":1725,"close":21.51,"high":21.86,"low":21.41,"open":21.58,"volume":9350100},{"timestamp":1134570600,"date":"2005-12-14","index":1726,"close":21.71,"high":21.84,"low":21.36,"open":21.6,"volume":11326800},{"timestamp":1134657000,"date":"2005-12-15","index":1727,"close":21.58,"high":21.81,"low":21.52,"open":21.7,"volume":7999200},{"timestamp":1134743400,"date":"2005-12-16","index":1728,"close":20.89,"high":21.72,"low":20.53,"open":21.72,"volume":21472200},{"timestamp":1135002600,"date":"2005-12-19","index":1729,"close":21,"high":21.77,"low":20.99,"open":21.06,"volume":17393700},{"timestamp":1135089000,"date":"2005-12-20","index":1730,"close":20.69,"high":21.39,"low":20.64,"open":21.32,"volume":15981600},{"timestamp":1135175400,"date":"2005-12-21","index":1731,"close":20.59,"high":20.89,"low":20.38,"open":20.86,"volume":20676000}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":1732,"close":22.77,"high":23.14,"low":21.34,"open":21.67,"volume":63588600},{"timestamp":1135348200,"date":"2005-12-23","index":1733,"close":22.44,"high":22.94,"low":22.27,"open":22.67,"volume":13396500},{"timestamp":1135693800,"date":"2005-12-27","index":1734,"close":22.36,"high":22.75,"low":22.12,"open":22.5,"volume":8063700},{"timestamp":1135780200,"date":"2005-12-28","index":1735,"close":22.39,"high":22.56,"low":22.23,"open":22.37,"volume":6309000},{"timestamp":1135866600,"date":"2005-12-29","index":1736,"close":22.37,"high":22.64,"low":22.32,"open":22.38,"volume":5134500},{"timestamp":1135953000,"date":"2005-12-30","index":1737,"close":22,"high":22.42,"low":22,"open":22.38,"volume":7110000},{"timestamp":1136298600,"date":"2006-01-03","index":1738,"close":22.2,"high":22.36,"low":21.67,"open":22.2,"volume":12574200},{"timestamp":1136385000,"date":"2006-01-04","index":1739,"close":22.93,"high":23.14,"low":21.92,"open":22.18,"volume":20514600},{"timestamp":1136471400,"date":"2006-01-05","index":1740,"close":23.06,"high":23.21,"low":22.75,"open":22.89,"volume":12193200},{"timestamp":1136557800,"date":"2006-01-06","index":1741,"close":24.12,"high":24.5,"low":23.37,"open":23.38,"volume":21383700},{"timestamp":1136817000,"date":"2006-01-09","index":1742,"close":24.44,"high":24.7,"low":23.87,"open":24.08,"volume":12432900}]},{"date":"2005-09-28","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1126704600,"date":"2005-09-14","index":1662,"close":26.69,"high":27.25,"low":26.64,"open":27.2,"volume":12504600},{"timestamp":1126791000,"date":"2005-09-15","index":1663,"close":26.07,"high":26.71,"low":26.02,"open":26.71,"volume":14595000},{"timestamp":1126877400,"date":"2005-09-16","index":1664,"close":26.29,"high":26.53,"low":26.02,"open":26.05,"volume":13844100},{"timestamp":1127136600,"date":"2005-09-19","index":1665,"close":25.9,"high":26.28,"low":25.8,"open":26.28,"volume":8937000},{"timestamp":1127223000,"date":"2005-09-20","index":1666,"close":25.15,"high":26.04,"low":25.11,"open":25.9,"volume":16010400},{"timestamp":1127309400,"date":"2005-09-21","index":1667,"close":25.55,"high":25.77,"low":24.97,"open":25.25,"volume":12935700},{"timestamp":1127395800,"date":"2005-09-22","index":1668,"close":25.53,"high":25.85,"low":25.14,"open":25.53,"volume":11715300},{"timestamp":1127482200,"date":"2005-09-23","index":1669,"close":26.22,"high":26.3,"low":25.25,"open":25.32,"volume":13260300},{"timestamp":1127741400,"date":"2005-09-26","index":1670,"close":25.86,"high":26.53,"low":25.76,"open":26.06,"volume":13784700},{"timestamp":1127827800,"date":"2005-09-27","index":1671,"close":25.81,"high":26.37,"low":25.58,"open":25.85,"volume":20449800},{"timestamp":1127914200,"date":"2005-09-28","index":1672,"close":25.75,"high":26.16,"low":25.61,"open":26.01,"volume":29017800}],"post":[{"timestamp":1128000600,"date":"2005-09-29","index":1673,"close":23.33,"high":24.28,"low":22.8,"open":24.19,"volume":117801600},{"timestamp":1128087000,"date":"2005-09-30","index":1674,"close":22.77,"high":23.42,"low":22.62,"open":23.36,"volume":31745700},{"timestamp":1128346200,"date":"2005-10-03","index":1675,"close":22.7,"high":23.09,"low":22.58,"open":22.97,"volume":19221000},{"timestamp":1128432600,"date":"2005-10-04","index":1676,"close":21.93,"high":22.67,"low":21.49,"open":22.66,"volume":42869400},{"timestamp":1128519000,"date":"2005-10-05","index":1677,"close":22.23,"high":22.41,"low":21.88,"open":22.02,"volume":25762500},{"timestamp":1128605400,"date":"2005-10-06","index":1678,"close":22.32,"high":22.44,"low":21.83,"open":22.25,"volume":17942100},{"timestamp":1128691800,"date":"2005-10-07","index":1679,"close":21.52,"high":22.85,"low":20,"open":22.83,"volume":67998600},{"timestamp":1128951000,"date":"2005-10-10","index":1680,"close":21.44,"high":21.83,"low":21.11,"open":21.53,"volume":15907800},{"timestamp":1129037400,"date":"2005-10-11","index":1681,"close":21.01,"high":21.78,"low":20.92,"open":21.43,"volume":16166700},{"timestamp":1129123800,"date":"2005-10-12","index":1682,"close":21.35,"high":21.81,"low":21.04,"open":21.27,"volume":23201400},{"timestamp":1129210200,"date":"2005-10-13","index":1683,"close":21.81,"high":22.14,"low":21,"open":21.31,"volume":15957900}]},{"date":"2005-06-29","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1118842200,"date":"2005-06-15","index":1599,"close":24,"high":24.43,"low":23.62,"open":24.32,"volume":18213000},{"timestamp":1118928600,"date":"2005-06-16","index":1600,"close":24.59,"high":24.95,"low":23.95,"open":24.02,"volume":25426800},{"timestamp":1119015000,"date":"2005-06-17","index":1601,"close":24.67,"high":24.93,"low":24.36,"open":24.92,"volume":17057700},{"timestamp":1119274200,"date":"2005-06-20","index":1602,"close":24.67,"high":25.17,"low":24.56,"open":24.95,"volume":18497100},{"timestamp":1119360600,"date":"2005-06-21","index":1603,"close":24.69,"high":24.92,"low":24.62,"open":24.88,"volume":10276500},{"timestamp":1119447000,"date":"2005-06-22","index":1604,"close":26.12,"high":26.54,"low":24.67,"open":24.75,"volume":48849600},{"timestamp":1119533400,"date":"2005-06-23","index":1605,"close":25.87,"high":27.2,"low":25.85,"open":26.63,"volume":43191900},{"timestamp":1119619800,"date":"2005-06-24","index":1606,"close":25.7,"high":26.23,"low":25.54,"open":26,"volume":17901900},{"timestamp":1119879000,"date":"2005-06-27","index":1607,"close":25.15,"high":25.91,"low":25.08,"open":25.8,"volume":15117600},{"timestamp":1119965400,"date":"2005-06-28","index":1608,"close":25.53,"high":25.92,"low":25.15,"open":25.33,"volume":15032400},{"timestamp":1120051800,"date":"2005-06-29","index":1609,"close":25.3,"high":26.03,"low":25.25,"open":25.74,"volume":31529700}],"post":[{"timestamp":1120138200,"date":"2005-06-30","index":1610,"close":24.6,"high":25.15,"low":23.8,"open":24.07,"volume":54042600},{"timestamp":1120224600,"date":"2005-07-01","index":1611,"close":24.43,"high":24.93,"low":24.3,"open":24.76,"volume":14952300},{"timestamp":1120570200,"date":"2005-07-05","index":1612,"close":24.63,"high":24.82,"low":24.01,"open":24.02,"volume":15294300},{"timestamp":1120656600,"date":"2005-07-06","index":1613,"close":24.19,"high":24.74,"low":24.11,"open":24.48,"volume":11295600},{"timestamp":1120743000,"date":"2005-07-07","index":1614,"close":24.25,"high":24.31,"low":23.91,"open":23.97,"volume":13486500},{"timestamp":1120829400,"date":"2005-07-08","index":1615,"close":24.19,"high":24.41,"low":24.05,"open":24.25,"volume":11210400},{"timestamp":1121088600,"date":"2005-07-11","index":1616,"close":23.86,"high":24.07,"low":23.56,"open":24,"volume":20928900},{"timestamp":1121175000,"date":"2005-07-12","index":1617,"close":23.9,"high":24.2,"low":23.65,"open":23.77,"volume":14012100},{"timestamp":1121261400,"date":"2005-07-13","index":1618,"close":23.37,"high":24.11,"low":23.24,"open":23.87,"volume":20307000},{"timestamp":1121347800,"date":"2005-07-14","index":1619,"close":24.23,"high":24.27,"low":23.44,"open":23.62,"volume":24035400},{"timestamp":1121434200,"date":"2005-07-15","index":1620,"close":24.09,"high":24.24,"low":23.77,"open":24.08,"volume":11869200}]},{"date":"2005-04-05","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1111415400,"date":"2005-03-21","index":1539,"close":27.38,"high":27.71,"low":26.95,"open":27.68,"volume":22772100},{"timestamp":1111501800,"date":"2005-03-22","index":1540,"close":25.78,"high":27.08,"low":25.63,"open":26.92,"volume":35125500},{"timestamp":1111588200,"date":"2005-03-23","index":1541,"close":25.5,"high":26.41,"low":25.47,"open":25.78,"volume":36829200},{"timestamp":1111674600,"date":"2005-03-24","index":1542,"close":24.83,"high":25.9,"low":24.68,"open":25.75,"volume":35462400},{"timestamp":1112020200,"date":"2005-03-28","index":1543,"close":24.83,"high":25.16,"low":24.35,"open":24.87,"volume":25864500},{"timestamp":1112106600,"date":"2005-03-29","index":1544,"close":24.4,"high":25.1,"low":24.34,"open":24.75,"volume":19243500},{"timestamp":1112193000,"date":"2005-03-30","index":1545,"close":25.71,"high":25.8,"low":24.5,"open":24.56,"volume":37857300},{"timestamp":1112279400,"date":"2005-03-31","index":1546,"close":25.47,"high":25.84,"low":25.2,"open":25.68,"volume":20911800},{"timestamp":1112365800,"date":"2005-04-01","index":1547,"close":25.04,"high":25.89,"low":24.93,"open":25.83,"volume":24833400},{"timestamp":1112621400,"date":"2005-04-04","index":1548,"close":25.05,"high":25.41,"low":24.22,"open":24.45,"volume":35808000},{"timestamp":1112707800,"date":"2005-04-05","index":1549,"close":24.8,"high":25.33,"low":24.67,"open":25.28,"volume":37012200}],"post":[{"timestamp":1112794200,"date":"2005-04-06","index":1550,"close":24.31,"high":24.72,"low":23.71,"open":23.81,"volume":71905500},{"timestamp":1112880600,"date":"2005-04-07","index":1551,"close":25.02,"high":25.05,"low":24.04,"open":24.22,"volume":31490100},{"timestamp":1112967000,"date":"2005-04-08","index":1552,"close":25.74,"high":25.92,"low":24.86,"open":24.88,"volume":39276900},{"timestamp":1113226200,"date":"2005-04-11","index":1553,"close":25.24,"high":25.63,"low":25.07,"open":25.62,"volume":19470600},{"timestamp":1113312600,"date":"2005-04-12","index":1554,"close":25.13,"high":25.42,"low":24.62,"open":25.24,"volume":21891600},{"timestamp":1113399000,"date":"2005-04-13","index":1555,"close":24.85,"high":25.47,"low":24.78,"open":25.17,"volume":24587100},{"timestamp":1113485400,"date":"2005-04-14","index":1556,"close":23.78,"high":25.05,"low":23.64,"open":25.01,"volume":30019800},{"timestamp":1113571800,"date":"2005-04-15","index":1557,"close":23.23,"high":24.05,"low":23.13,"open":23.55,"volume":33270900},{"timestamp":1113831000,"date":"2005-04-18","index":1558,"close":22.92,"high":23.33,"low":22.42,"open":23.18,"volume":27442500},{"timestamp":1113917400,"date":"2005-04-19","index":1559,"close":23.07,"high":23.54,"low":22.87,"open":23.33,"volume":24921000},{"timestamp":1114003800,"date":"2005-04-20","index":1560,"close":22.59,"high":23.44,"low":22.46,"open":23.2,"volume":23981400}]},{"date":"2004-12-22","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1102516200,"date":"2004-12-08","index":1469,"close":30.57,"high":30.85,"low":30.12,"open":30.37,"volume":21446100},{"timestamp":1102602600,"date":"2004-12-09","index":1470,"close":29.85,"high":30.81,"low":29.74,"open":30.75,"volume":25348500},{"timestamp":1102689000,"date":"2004-12-10","index":1471,"close":29.46,"high":30.21,"low":29.19,"open":30.03,"volume":23788800},{"timestamp":1102948200,"date":"2004-12-13","index":1472,"close":30.03,"high":30.15,"low":29.2,"open":29.46,"volume":16796100},{"timestamp":1103034600,"date":"2004-12-14","index":1473,"close":28.48,"high":34.52,"low":27.39,"open":30.06,"volume":106102200},{"timestamp":1103121000,"date":"2004-12-15","index":1474,"close":27.53,"high":28.23,"low":26.86,"open":27.47,"volume":70881900},{"timestamp":1103207400,"date":"2004-12-16","index":1475,"close":27.69,"high":28.25,"low":27.51,"open":27.9,"volume":25890600},{"timestamp":1103293800,"date":"2004-12-17","index":1476,"close":28.45,"high":28.52,"low":27.94,"open":28.43,"volume":20824200},{"timestamp":1103553000,"date":"2004-12-20","index":1477,"close":28.93,"high":29.07,"low":28.25,"open":28.77,"volume":18382500},{"timestamp":1103639400,"date":"2004-12-21","index":1478,"close":29.01,"high":29.32,"low":28.53,"open":29.24,"volume":29828100},{"timestamp":1103725800,"date":"2004-12-22","index":1479,"close":27.83,"high":28.21,"low":27.39,"open":27.9,"volume":48695400}],"post":[{"timestamp":1103812200,"date":"2004-12-23","index":1480,"close":27.98,"high":28.17,"low":27.71,"open":27.71,"volume":12108600},{"timestamp":1104157800,"date":"2004-12-27","index":1481,"close":28.06,"high":28.26,"low":27.85,"open":28.25,"volume":10487100},{"timestamp":1104244200,"date":"2004-12-28","index":1482,"close":28.34,"high":28.37,"low":28.06,"open":28.18,"volume":6804300},{"timestamp":1104330600,"date":"2004-12-29","index":1483,"close":27.87,"high":28.48,"low":27.83,"open":28.3,"volume":12114000},{"timestamp":1104417000,"date":"2004-12-30","index":1484,"close":27.63,"high":28.15,"low":27.6,"open":28.02,"volume":10052400},{"timestamp":1104503400,"date":"2004-12-31","index":1485,"close":27.47,"high":27.79,"low":27.36,"open":27.74,"volume":7439100},{"timestamp":1104762600,"date":"2005-01-03","index":1486,"close":26.42,"high":27.88,"low":26.28,"open":27.75,"volume":24054600},{"timestamp":1104849000,"date":"2005-01-04","index":1487,"close":25.62,"high":26.62,"low":25.44,"open":26.56,"volume":30046500},{"timestamp":1104935400,"date":"2005-01-05","index":1488,"close":25.64,"high":26.24,"low":25.46,"open":25.52,"volume":18666600},{"timestamp":1105021800,"date":"2005-01-06","index":1489,"close":24.92,"high":26.07,"low":24.87,"open":25.87,"volume":23162400},{"timestamp":1105108200,"date":"2005-01-07","index":1490,"close":24.77,"high":25.22,"low":24.12,"open":25.01,"volume":33445500}]},{"date":"2004-09-30","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1095341400,"date":"2004-09-16","index":1411,"close":24.37,"high":24.86,"low":23.8,"open":23.86,"volume":37426200},{"timestamp":1095427800,"date":"2004-09-17","index":1412,"close":24.44,"high":24.93,"low":24,"open":24.43,"volume":30298200},{"timestamp":1095687000,"date":"2004-09-20","index":1413,"close":24.87,"high":24.92,"low":24.11,"open":24.63,"volume":20971800},{"timestamp":1095773400,"date":"2004-09-21","index":1414,"close":25.48,"high":25.52,"low":24.51,"open":25.2,"volume":31860000},{"timestamp":1095859800,"date":"2004-09-22","index":1415,"close":24.53,"high":25.31,"low":24.53,"open":25.23,"volume":23165700},{"timestamp":1095946200,"date":"2004-09-23","index":1416,"close":24.8,"high":25,"low":24.12,"open":24.7,"volume":23014500},{"timestamp":1096032600,"date":"2004-09-24","index":1417,"close":24.86,"high":25.3,"low":24.7,"open":24.83,"volume":16865400},{"timestamp":1096291800,"date":"2004-09-27","index":1418,"close":25.04,"high":25.17,"low":24.47,"open":24.63,"volume":20451300},{"timestamp":1096378200,"date":"2004-09-28","index":1419,"close":25.66,"high":25.7,"low":24.95,"open":25.25,"volume":22920600},{"timestamp":1096464600,"date":"2004-09-29","index":1420,"close":25.57,"high":25.81,"low":25.39,"open":25.65,"volume":19893000},{"timestamp":1096551000,"date":"2004-09-30","index":1421,"close":25.45,"high":25.72,"low":25.01,"open":25.63,"volume":35906400}],"post":[{"timestamp":1096637400,"date":"2004-10-01","index":1422,"close":24.6,"high":25.56,"low":24.43,"open":24.75,"volume":56162700},{"timestamp":1096896600,"date":"2004-10-04","index":1423,"close":25.46,"high":25.67,"low":24.52,"open":25.05,"volume":43093200},{"timestamp":1096983000,"date":"2004-10-05","index":1424,"close":24.93,"high":25.55,"low":24.86,"open":25.25,"volume":20753400},{"timestamp":1097069400,"date":"2004-10-06","index":1425,"close":25.47,"high":25.51,"low":24.76,"open":25.04,"volume":18082500},{"timestamp":1097155800,"date":"2004-10-07","index":1426,"close":25.79,"high":26.26,"low":25.59,"open":25.79,"volume":30174300},{"timestamp":1097242200,"date":"2004-10-08","index":1427,"close":25.24,"high":25.97,"low":25.11,"open":25.55,"volume":18288300},{"timestamp":1097501400,"date":"2004-10-11","index":1428,"close":25.38,"high":25.53,"low":25.09,"open":25.38,"volume":11589900},{"timestamp":1097587800,"date":"2004-10-12","index":1429,"close":25.66,"high":25.72,"low":24.91,"open":25.26,"volume":18180300},{"timestamp":1097674200,"date":"2004-10-13","index":1430,"close":25.97,"high":26.24,"low":25.65,"open":26.11,"volume":25865700},{"timestamp":1097760600,"date":"2004-10-14","index":1431,"close":26.6,"high":26.73,"low":25.84,"open":26.03,"volume":25842300},{"timestamp":1097847000,"date":"2004-10-15","index":1432,"close":27.25,"high":27.47,"low":26.58,"open":26.59,"volume":31434600}]},{"date":"2004-06-29","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1087306200,"date":"2004-06-15","index":1346,"close":19.02,"high":19.03,"low":18.34,"open":18.41,"volume":25484100},{"timestamp":1087392600,"date":"2004-06-16","index":1347,"close":19.19,"high":19.29,"low":18.79,"open":19.08,"volume":13305000},{"timestamp":1087479000,"date":"2004-06-17","index":1348,"close":19.47,"high":19.72,"low":18.9,"open":19.17,"volume":25570800},{"timestamp":1087565400,"date":"2004-06-18","index":1349,"close":19.84,"high":20,"low":19.56,"open":19.68,"volume":23714700},{"timestamp":1087824600,"date":"2004-06-21","index":1350,"close":19.31,"high":20.1,"low":19.27,"open":19.97,"volume":15760800},{"timestamp":1087911000,"date":"2004-06-22","index":1351,"close":19.45,"high":19.88,"low":18.85,"open":19.83,"volume":26119200},{"timestamp":1087997400,"date":"2004-06-23","index":1352,"close":20.08,"high":20.41,"low":19.3,"open":19.33,"volume":25588500},{"timestamp":1088083800,"date":"2004-06-24","index":1353,"close":20.34,"high":20.54,"low":19.97,"open":20.12,"volume":18084600},{"timestamp":1088170200,"date":"2004-06-25","index":1354,"close":20.23,"high":20.5,"low":19.94,"open":20.43,"volume":13943400},{"timestamp":1088429400,"date":"2004-06-28","index":1355,"close":20.33,"high":20.84,"low":20.07,"open":20.72,"volume":23686800},{"timestamp":1088515800,"date":"2004-06-29","index":1356,"close":19.79,"high":20.38,"low":19.78,"open":20.33,"volume":33133500}],"post":[{"timestamp":1088602200,"date":"2004-06-30","index":1357,"close":22.82,"high":23.09,"low":21.53,"open":21.89,"volume":95670900},{"timestamp":1088688600,"date":"2004-07-01","index":1358,"close":23.82,"high":24.02,"low":22.59,"open":22.78,"volume":59267100},{"timestamp":1088775000,"date":"2004-07-02","index":1359,"close":23.64,"high":23.9,"low":23.3,"open":23.53,"volume":22870500},{"timestamp":1089120600,"date":"2004-07-06","index":1360,"close":22.64,"high":23.62,"low":22.56,"open":23.47,"volume":28970400},{"timestamp":1089207000,"date":"2004-07-07","index":1361,"close":22.55,"high":22.95,"low":22.29,"open":22.77,"volume":17907000},{"timestamp":1089293400,"date":"2004-07-08","index":1362,"close":22.54,"high":22.86,"low":22.24,"open":22.33,"volume":15452700},{"timestamp":1089379800,"date":"2004-07-09","index":1363,"close":22.25,"high":22.91,"low":22.15,"open":22.9,"volume":13706400},{"timestamp":1089639000,"date":"2004-07-12","index":1364,"close":21.88,"high":22.38,"low":21.5,"open":22.12,"volume":18770700},{"timestamp":1089725400,"date":"2004-07-13","index":1365,"close":22.28,"high":22.44,"low":22.04,"open":22.27,"volume":19479900},{"timestamp":1089811800,"date":"2004-07-14","index":1366,"close":21.98,"high":22.34,"low":21.28,"open":21.98,"volume":33903900},{"timestamp":1089898200,"date":"2004-07-15","index":1367,"close":20.54,"high":22.1,"low":20.45,"open":22.02,"volume":45855000}]},{"date":"2004-04-07","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1080138600,"date":"2004-03-24","index":1290,"close":14.34,"high":14.56,"low":13.85,"open":14.41,"volume":59845800},{"timestamp":1080225000,"date":"2004-03-25","index":1291,"close":14.87,"high":14.89,"low":14.14,"open":14.42,"volume":46065600},{"timestamp":1080311400,"date":"2004-03-26","index":1292,"close":14.95,"high":15.2,"low":14.77,"open":14.81,"volume":25108200},{"timestamp":1080570600,"date":"2004-03-29","index":1293,"close":15.66,"high":15.8,"low":15.34,"open":15.67,"volume":36238800},{"timestamp":1080657000,"date":"2004-03-30","index":1294,"close":16.02,"high":16.23,"low":15.56,"open":15.61,"volume":44379000},{"timestamp":1080743400,"date":"2004-03-31","index":1295,"close":15.56,"high":16.44,"low":15.52,"open":16.01,"volume":36766800},{"timestamp":1080829800,"date":"2004-04-01","index":1296,"close":15.96,"high":16.08,"low":15.38,"open":15.59,"volume":28074000},{"timestamp":1080916200,"date":"2004-04-02","index":1297,"close":17.36,"high":17.56,"low":16.15,"open":16.3,"volume":67377600},{"timestamp":1081171800,"date":"2004-04-05","index":1298,"close":17.81,"high":18.1,"low":17.43,"open":17.46,"volume":42210600},{"timestamp":1081258200,"date":"2004-04-06","index":1299,"close":18.3,"high":18.35,"low":17.56,"open":17.59,"volume":41135400},{"timestamp":1081344600,"date":"2004-04-07","index":1300,"close":18,"high":18.56,"low":17.82,"open":18.55,"volume":47859000}],"post":[{"timestamp":1081431000,"date":"2004-04-08","index":1301,"close":17.58,"high":17.98,"low":17.02,"open":17.92,"volume":57774000},{"timestamp":1081776600,"date":"2004-04-12","index":1302,"close":18.18,"high":18.26,"low":17.38,"open":17.42,"volume":27085800},{"timestamp":1081863000,"date":"2004-04-13","index":1303,"close":17.5,"high":18.32,"low":17.31,"open":18.18,"volume":27500400},{"timestamp":1081949400,"date":"2004-04-14","index":1304,"close":17.13,"high":17.59,"low":17.06,"open":17.2,"volume":27756000},{"timestamp":1082035800,"date":"2004-04-15","index":1305,"close":17.06,"high":17.32,"low":16.63,"open":17.25,"volume":31168200},{"timestamp":1082122200,"date":"2004-04-16","index":1306,"close":16.76,"high":17.1,"low":16.7,"open":16.94,"volume":27021600},{"timestamp":1082381400,"date":"2004-04-19","index":1307,"close":17.41,"high":17.48,"low":16.4,"open":16.67,"volume":36781200},{"timestamp":1082467800,"date":"2004-04-20","index":1308,"close":16.51,"high":17.7,"low":16.43,"open":17.34,"volume":43655400},{"timestamp":1082554200,"date":"2004-04-21","index":1309,"close":17,"high":17.12,"low":16.46,"open":16.9,"volume":31713000},{"timestamp":1082640600,"date":"2004-04-22","index":1310,"close":17.54,"high":17.56,"low":16.48,"open":16.92,"volume":38445000},{"timestamp":1082727000,"date":"2004-04-23","index":1311,"close":17.2,"high":17.73,"low":17.08,"open":17.6,"volume":22334400}]},{"date":"2003-12-23","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1070980200,"date":"2003-12-09","index":1218,"close":7.21,"high":7.57,"low":7.2,"open":7.55,"volume":22254600},{"timestamp":1071066600,"date":"2003-12-10","index":1219,"close":7.22,"high":7.25,"low":7.1,"open":7.24,"volume":18367200},{"timestamp":1071153000,"date":"2003-12-11","index":1220,"close":7.39,"high":7.49,"low":7.22,"open":7.24,"volume":11492400},{"timestamp":1071239400,"date":"2003-12-12","index":1221,"close":7.43,"high":7.58,"low":7.4,"open":7.52,"volume":12913200},{"timestamp":1071498600,"date":"2003-12-15","index":1222,"close":7.36,"high":7.63,"low":7.34,"open":7.61,"volume":13663200},{"timestamp":1071585000,"date":"2003-12-16","index":1223,"close":7.31,"high":7.45,"low":7.26,"open":7.34,"volume":12813600},{"timestamp":1071671400,"date":"2003-12-17","index":1224,"close":7.44,"high":7.48,"low":7.28,"open":7.32,"volume":13825200},{"timestamp":1071757800,"date":"2003-12-18","index":1225,"close":7.56,"high":7.61,"low":7.45,"open":7.49,"volume":12259800},{"timestamp":1071844200,"date":"2003-12-19","index":1226,"close":7.46,"high":7.66,"low":7.41,"open":7.59,"volume":34969800},{"timestamp":1072103400,"date":"2003-12-22","index":1227,"close":7.68,"high":7.79,"low":7.5,"open":7.55,"volume":26895600},{"timestamp":1072189800,"date":"2003-12-23","index":1228,"close":11.6,"high":11.65,"low":9.72,"open":9.75,"volume":350252400}],"post":[{"timestamp":1072276200,"date":"2003-12-24","index":1229,"close":11.34,"high":11.82,"low":11.23,"open":11.77,"volume":103882200},{"timestamp":1072449000,"date":"2003-12-26","index":1230,"close":11.31,"high":11.43,"low":11.13,"open":11.4,"volume":35451600},{"timestamp":1072708200,"date":"2003-12-29","index":1231,"close":11.18,"high":11.36,"low":11.14,"open":11.27,"volume":30787200},{"timestamp":1072794600,"date":"2003-12-30","index":1232,"close":11.27,"high":11.3,"low":11.11,"open":11.17,"volume":20991000},{"timestamp":1072881000,"date":"2003-12-31","index":1233,"close":11.14,"high":11.35,"low":11.14,"open":11.3,"volume":15158400},{"timestamp":1073053800,"date":"2004-01-02","index":1234,"close":11.54,"high":11.58,"low":11.02,"open":11.19,"volume":34548000},{"timestamp":1073313000,"date":"2004-01-05","index":1235,"close":12.12,"high":12.23,"low":11.61,"open":11.66,"volume":45340800},{"timestamp":1073399400,"date":"2004-01-06","index":1236,"close":12.11,"high":12.32,"low":11.98,"open":12.07,"volume":30994800},{"timestamp":1073485800,"date":"2004-01-07","index":1237,"close":12.14,"high":12.27,"low":12.03,"open":12.16,"volume":25302600},{"timestamp":1073572200,"date":"2004-01-08","index":1238,"close":11.9,"high":11.96,"low":11.69,"open":11.89,"volume":29777400},{"timestamp":1073658600,"date":"2004-01-09","index":1239,"close":12.71,"high":12.75,"low":11.79,"open":11.83,"volume":51898800}]},{"date":"2003-09-25","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1063287000,"date":"2003-09-11","index":1156,"close":5.47,"high":5.49,"low":5.34,"open":5.38,"volume":13402800},{"timestamp":1063373400,"date":"2003-09-12","index":1157,"close":5.33,"high":5.44,"low":5.28,"open":5.44,"volume":12387600},{"timestamp":1063632600,"date":"2003-09-15","index":1158,"close":5.28,"high":5.36,"low":5.2,"open":5.28,"volume":8174400},{"timestamp":1063719000,"date":"2003-09-16","index":1159,"close":5.39,"high":5.43,"low":5.31,"open":5.32,"volume":11487600},{"timestamp":1063805400,"date":"2003-09-17","index":1160,"close":5.53,"high":5.6,"low":5.39,"open":5.4,"volume":9793200},{"timestamp":1063891800,"date":"2003-09-18","index":1161,"close":5.7,"high":5.82,"low":5.63,"open":5.68,"volume":16546800},{"timestamp":1063978200,"date":"2003-09-19","index":1162,"close":5.62,"high":5.72,"low":5.6,"open":5.68,"volume":7685400},{"timestamp":1064237400,"date":"2003-09-22","index":1163,"close":5.6,"high":5.67,"low":5.5,"open":5.58,"volume":7826400},{"timestamp":1064323800,"date":"2003-09-23","index":1164,"close":6.03,"high":6.05,"low":5.63,"open":5.63,"volume":22392600},{"timestamp":1064410200,"date":"2003-09-24","index":1165,"close":5.83,"high":6.03,"low":5.79,"open":6.03,"volume":22352400},{"timestamp":1064496600,"date":"2003-09-25","index":1166,"close":5.95,"high":5.99,"low":5.78,"open":5.92,"volume":19943400}],"post":[{"timestamp":1064583000,"date":"2003-09-26","index":1167,"close":6.22,"high":6.51,"low":6.18,"open":6.31,"volume":59911800},{"timestamp":1064842200,"date":"2003-09-29","index":1168,"close":6.42,"high":6.43,"low":6.23,"open":6.25,"volume":21523800},{"timestamp":1064928600,"date":"2003-09-30","index":1169,"close":6.37,"high":6.41,"low":6.14,"open":6.4,"volume":20435400},{"timestamp":1065015000,"date":"2003-10-01","index":1170,"close":6.34,"high":6.41,"low":6.17,"open":6.24,"volume":30290400},{"timestamp":1065101400,"date":"2003-10-02","index":1171,"close":6.48,"high":6.57,"low":6.29,"open":6.33,"volume":15550800},{"timestamp":1065187800,"date":"2003-10-03","index":1172,"close":6.96,"high":7.02,"low":6.58,"open":6.58,"volume":26400600},{"timestamp":1065447000,"date":"2003-10-06","index":1173,"close":7.34,"high":7.36,"low":7.05,"open":7.07,"volume":22654200},{"timestamp":1065533400,"date":"2003-10-07","index":1174,"close":7.32,"high":7.43,"low":7.22,"open":7.28,"volume":18910200},{"timestamp":1065619800,"date":"2003-10-08","index":1175,"close":7.3,"high":7.36,"low":7.21,"open":7.36,"volume":11553000},{"timestamp":1065706200,"date":"2003-10-09","index":1176,"close":7.2,"high":7.47,"low":7.09,"open":7.41,"volume":20379600},{"timestamp":1065792600,"date":"2003-10-10","index":1177,"close":7.14,"high":7.24,"low":7.05,"open":7.18,"volume":12250800}]},{"date":"2003-06-25","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2003-04-03","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1048170600,"date":"2003-03-20","index":1035,"close":2.34,"high":2.39,"low":2.28,"open":2.34,"volume":6524400},{"timestamp":1048257000,"date":"2003-03-21","index":1036,"close":2.35,"high":2.39,"low":2.33,"open":2.37,"volume":3756000},{"timestamp":1048516200,"date":"2003-03-24","index":1037,"close":2.23,"high":2.32,"low":2.23,"open":2.31,"volume":3601800},{"timestamp":1048602600,"date":"2003-03-25","index":1038,"close":2.25,"high":2.3,"low":2.22,"open":2.23,"volume":3516600},{"timestamp":1048689000,"date":"2003-03-26","index":1039,"close":2.22,"high":2.27,"low":2.19,"open":2.26,"volume":6203400},{"timestamp":1048775400,"date":"2003-03-27","index":1040,"close":2.21,"high":2.25,"low":2.18,"open":2.19,"volume":2608800},{"timestamp":1048861800,"date":"2003-03-28","index":1041,"close":2.27,"high":2.34,"low":2.25,"open":2.28,"volume":6883200},{"timestamp":1049121000,"date":"2003-03-31","index":1042,"close":2.18,"high":2.25,"low":2.15,"open":2.24,"volume":5476800},{"timestamp":1049207400,"date":"2003-04-01","index":1043,"close":2.17,"high":2.21,"low":2.13,"open":2.18,"volume":7747200},{"timestamp":1049293800,"date":"2003-04-02","index":1044,"close":2.37,"high":2.39,"low":2.21,"open":2.23,"volume":14385000},{"timestamp":1049380200,"date":"2003-04-03","index":1045,"close":2.41,"high":2.48,"low":2.37,"open":2.41,"volume":15297600}],"post":[{"timestamp":1049466600,"date":"2003-04-04","index":1046,"close":2.48,"high":2.64,"low":2.46,"open":2.54,"volume":29770200},{"timestamp":1049722200,"date":"2003-04-07","index":1047,"close":2.47,"high":2.58,"low":2.46,"open":2.58,"volume":11470800},{"timestamp":1049808600,"date":"2003-04-08","index":1048,"close":2.44,"high":2.48,"low":2.42,"open":2.46,"volume":4728000},{"timestamp":1049895000,"date":"2003-04-09","index":1049,"close":2.37,"high":2.47,"low":2.36,"open":2.44,"volume":4078800},{"timestamp":1049981400,"date":"2003-04-10","index":1050,"close":2.36,"high":2.41,"low":2.33,"open":2.37,"volume":4434000},{"timestamp":1050067800,"date":"2003-04-11","index":1051,"close":2.33,"high":2.4,"low":2.28,"open":2.38,"volume":5976600},{"timestamp":1050327000,"date":"2003-04-14","index":1052,"close":2.32,"high":2.37,"low":2.29,"open":2.33,"volume":2880000},{"timestamp":1050413400,"date":"2003-04-15","index":1053,"close":2.36,"high":2.41,"low":2.32,"open":2.33,"volume":6937800},{"timestamp":1050499800,"date":"2003-04-16","index":1054,"close":2.42,"high":2.43,"low":2.37,"open":2.39,"volume":5685600},{"timestamp":1050586200,"date":"2003-04-17","index":1055,"close":2.46,"high":2.49,"low":2.4,"open":2.43,"volume":4915800},{"timestamp":1050931800,"date":"2003-04-21","index":1056,"close":2.49,"high":2.52,"low":2.44,"open":2.5,"volume":3673200}]},{"date":"2002-12-19","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1039098600,"date":"2002-12-05","index":964,"close":2.49,"high":2.53,"low":2.42,"open":2.48,"volume":5385000},{"timestamp":1039185000,"date":"2002-12-06","index":965,"close":2.45,"high":2.49,"low":2.41,"open":2.48,"volume":6117600},{"timestamp":1039444200,"date":"2002-12-09","index":966,"close":2.34,"high":2.44,"low":2.32,"open":2.43,"volume":4818000},{"timestamp":1039530600,"date":"2002-12-10","index":967,"close":2.46,"high":2.46,"low":2.33,"open":2.33,"volume":4157400},{"timestamp":1039617000,"date":"2002-12-11","index":968,"close":2.45,"high":2.49,"low":2.39,"open":2.46,"volume":3348000},{"timestamp":1039703400,"date":"2002-12-12","index":969,"close":2.38,"high":2.48,"low":2.33,"open":2.45,"volume":3708600},{"timestamp":1039789800,"date":"2002-12-13","index":970,"close":2.33,"high":2.37,"low":2.24,"open":2.36,"volume":6237600},{"timestamp":1040049000,"date":"2002-12-16","index":971,"close":2.43,"high":2.44,"low":2.33,"open":2.34,"volume":4529400},{"timestamp":1040135400,"date":"2002-12-17","index":972,"close":2.48,"high":2.52,"low":2.41,"open":2.43,"volume":7240800},{"timestamp":1040221800,"date":"2002-12-18","index":973,"close":2.32,"high":2.46,"low":2.28,"open":2.46,"volume":8399400},{"timestamp":1040308200,"date":"2002-12-19","index":974,"close":2.29,"high":2.41,"low":2.28,"open":2.34,"volume":8605800}],"post":[{"timestamp":1040394600,"date":"2002-12-20","index":975,"close":2.18,"high":2.38,"low":2.14,"open":2.38,"volume":17390400},{"timestamp":1040653800,"date":"2002-12-23","index":976,"close":2.28,"high":2.3,"low":2.13,"open":2.17,"volume":7567200},{"timestamp":1040740200,"date":"2002-12-24","index":977,"close":2.29,"high":2.31,"low":2.25,"open":2.26,"volume":1421400},{"timestamp":1040913000,"date":"2002-12-26","index":978,"close":2.22,"high":2.31,"low":2.19,"open":2.3,"volume":3748200},{"timestamp":1040999400,"date":"2002-12-27","index":979,"close":2.18,"high":2.26,"low":2.17,"open":2.22,"volume":1884600},{"timestamp":1041258600,"date":"2002-12-30","index":980,"close":2.18,"high":2.23,"low":2.13,"open":2.22,"volume":2656800},{"timestamp":1041345000,"date":"2002-12-31","index":981,"close":2.19,"high":2.22,"low":2.17,"open":2.18,"volume":2247600},{"timestamp":1041517800,"date":"2003-01-02","index":982,"close":2.29,"high":2.29,"low":2.18,"open":2.19,"volume":3678000},{"timestamp":1041604200,"date":"2003-01-03","index":983,"close":2.25,"high":2.35,"low":2.23,"open":2.29,"volume":4168200},{"timestamp":1041863400,"date":"2003-01-06","index":984,"close":2.38,"high":2.39,"low":2.26,"open":2.27,"volume":4614600},{"timestamp":1041949800,"date":"2003-01-07","index":985,"close":2.43,"high":2.54,"low":2.39,"open":2.44,"volume":5276400}]},{"date":"2002-10-03","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1032442200,"date":"2002-09-19","index":910,"close":1.55,"high":1.6,"low":1.53,"open":1.58,"volume":5331000},{"timestamp":1032528600,"date":"2002-09-20","index":911,"close":1.53,"high":1.58,"low":1.48,"open":1.54,"volume":7335600},{"timestamp":1032787800,"date":"2002-09-23","index":912,"close":1.5,"high":1.56,"low":1.48,"open":1.53,"volume":8194800},{"timestamp":1032874200,"date":"2002-09-24","index":913,"close":1.45,"high":1.51,"low":1.42,"open":1.48,"volume":14194200},{"timestamp":1032960600,"date":"2002-09-25","index":914,"close":1.55,"high":1.58,"low":1.46,"open":1.46,"volume":6050400},{"timestamp":1033047000,"date":"2002-09-26","index":915,"close":1.55,"high":1.55,"low":1.5,"open":1.55,"volume":7051800},{"timestamp":1033133400,"date":"2002-09-27","index":916,"close":1.54,"high":1.58,"low":1.53,"open":1.55,"volume":3607800},{"timestamp":1033392600,"date":"2002-09-30","index":917,"close":1.57,"high":1.57,"low":1.52,"open":1.54,"volume":5216400},{"timestamp":1033479000,"date":"2002-10-01","index":918,"close":1.56,"high":1.59,"low":1.48,"open":1.57,"volume":9364200},{"timestamp":1033565400,"date":"2002-10-02","index":919,"close":1.5,"high":1.59,"low":1.49,"open":1.55,"volume":7734000},{"timestamp":1033651800,"date":"2002-10-03","index":920,"close":1.42,"high":1.52,"low":1.42,"open":1.5,"volume":12426600}],"post":[{"timestamp":1033738200,"date":"2002-10-04","index":921,"close":1.47,"high":1.57,"low":1.39,"open":1.42,"volume":20602800},{"timestamp":1033997400,"date":"2002-10-07","index":922,"close":1.4,"high":1.47,"low":1.39,"open":1.46,"volume":7278000},{"timestamp":1034083800,"date":"2002-10-08","index":923,"close":1.51,"high":1.51,"low":1.4,"open":1.43,"volume":9157800},{"timestamp":1034170200,"date":"2002-10-09","index":924,"close":1.5,"high":1.52,"low":1.45,"open":1.48,"volume":7062600},{"timestamp":1034256600,"date":"2002-10-10","index":925,"close":1.57,"high":1.62,"low":1.51,"open":1.51,"volume":8107800},{"timestamp":1034343000,"date":"2002-10-11","index":926,"close":1.71,"high":1.73,"low":1.59,"open":1.61,"volume":8247000},{"timestamp":1034602200,"date":"2002-10-14","index":927,"close":1.75,"high":1.77,"low":1.67,"open":1.67,"volume":3160200},{"timestamp":1034688600,"date":"2002-10-15","index":928,"close":1.92,"high":1.95,"low":1.8,"open":1.8,"volume":11382000},{"timestamp":1034775000,"date":"2002-10-16","index":929,"close":1.85,"high":1.89,"low":1.79,"open":1.88,"volume":7621800},{"timestamp":1034861400,"date":"2002-10-17","index":930,"close":1.91,"high":2,"low":1.87,"open":1.92,"volume":7794000},{"timestamp":1034947800,"date":"2002-10-18","index":931,"close":1.9,"high":1.94,"low":1.85,"open":1.9,"volume":3295200}]},{"date":"2002-07-02","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1024407000,"date":"2002-06-18","index":845,"close":2.01,"high":2.15,"low":2.01,"open":2.05,"volume":13667400},{"timestamp":1024493400,"date":"2002-06-19","index":846,"close":1.98,"high":2.09,"low":1.96,"open":1.99,"volume":16630800},{"timestamp":1024579800,"date":"2002-06-20","index":847,"close":1.93,"high":2.03,"low":1.91,"open":1.99,"volume":11349000},{"timestamp":1024666200,"date":"2002-06-21","index":848,"close":1.91,"high":2.01,"low":1.88,"open":1.96,"volume":15861600},{"timestamp":1024925400,"date":"2002-06-24","index":849,"close":1.96,"high":1.97,"low":1.77,"open":1.84,"volume":19189200},{"timestamp":1025011800,"date":"2002-06-25","index":850,"close":1.9,"high":2.04,"low":1.84,"open":2,"volume":12427200},{"timestamp":1025098200,"date":"2002-06-26","index":851,"close":1.92,"high":1.93,"low":1.79,"open":1.82,"volume":12459000},{"timestamp":1025184600,"date":"2002-06-27","index":852,"close":1.9,"high":1.97,"low":1.8,"open":1.94,"volume":14966400},{"timestamp":1025271000,"date":"2002-06-28","index":853,"close":1.9,"high":1.92,"low":1.83,"open":1.84,"volume":5855400},{"timestamp":1025530200,"date":"2002-07-01","index":854,"close":1.8,"high":1.95,"low":1.78,"open":1.89,"volume":13863600},{"timestamp":1025616600,"date":"2002-07-02","index":855,"close":1.74,"high":1.83,"low":1.71,"open":1.76,"volume":19797600}],"post":[{"timestamp":1025703000,"date":"2002-07-03","index":856,"close":2.12,"high":2.12,"low":1.83,"open":1.89,"volume":53662200},{"timestamp":1025875800,"date":"2002-07-05","index":857,"close":2.22,"high":2.32,"low":2.21,"open":2.29,"volume":11988000},{"timestamp":1026135000,"date":"2002-07-08","index":858,"close":2.13,"high":2.25,"low":2.13,"open":2.17,"volume":9912000},{"timestamp":1026221400,"date":"2002-07-09","index":859,"close":2.17,"high":2.26,"low":2.1,"open":2.13,"volume":8166600},{"timestamp":1026307800,"date":"2002-07-10","index":860,"close":2.13,"high":2.21,"low":2.11,"open":2.17,"volume":8106000},{"timestamp":1026394200,"date":"2002-07-11","index":861,"close":2.22,"high":2.27,"low":2.04,"open":2.13,"volume":15085800},{"timestamp":1026480600,"date":"2002-07-12","index":862,"close":2.3,"high":2.33,"low":2.22,"open":2.27,"volume":7275000},{"timestamp":1026739800,"date":"2002-07-15","index":863,"close":2.38,"high":2.41,"low":2.26,"open":2.29,"volume":14928000},{"timestamp":1026826200,"date":"2002-07-16","index":864,"close":2.49,"high":2.58,"low":2.37,"open":2.39,"volume":16807800},{"timestamp":1026912600,"date":"2002-07-17","index":865,"close":2.34,"high":2.65,"low":2.28,"open":2.63,"volume":15730200},{"timestamp":1026999000,"date":"2002-07-18","index":866,"close":2.21,"high":2.39,"low":2.17,"open":2.31,"volume":13846800}]},{"date":"2002-04-09","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1017066600,"date":"2002-03-25","index":786,"close":4.29,"high":4.57,"low":4.28,"open":4.51,"volume":9107400},{"timestamp":1017153000,"date":"2002-03-26","index":787,"close":4.49,"high":4.51,"low":4.28,"open":4.31,"volume":10038600},{"timestamp":1017239400,"date":"2002-03-27","index":788,"close":4.57,"high":4.66,"low":4.46,"open":4.48,"volume":7131000},{"timestamp":1017325800,"date":"2002-03-28","index":789,"close":4.63,"high":4.72,"low":4.59,"open":4.63,"volume":5362200},{"timestamp":1017671400,"date":"2002-04-01","index":790,"close":4.86,"high":4.9,"low":4.56,"open":4.58,"volume":8832000},{"timestamp":1017757800,"date":"2002-04-02","index":791,"close":4.64,"high":4.83,"low":4.63,"open":4.75,"volume":11280600},{"timestamp":1017844200,"date":"2002-04-03","index":792,"close":4.33,"high":4.68,"low":4.3,"open":4.67,"volume":15586200},{"timestamp":1017930600,"date":"2002-04-04","index":793,"close":4.42,"high":4.45,"low":4.27,"open":4.3,"volume":16762200},{"timestamp":1018017000,"date":"2002-04-05","index":794,"close":4.27,"high":4.57,"low":4.26,"open":4.55,"volume":12955800},{"timestamp":1018272600,"date":"2002-04-08","index":795,"close":3.94,"high":4.22,"low":3.88,"open":4.17,"volume":25371600},{"timestamp":1018359000,"date":"2002-04-09","index":796,"close":3.88,"high":4.05,"low":3.75,"open":4,"volume":37761000}],"post":[{"timestamp":1018445400,"date":"2002-04-10","index":797,"close":3.37,"high":3.58,"low":3.31,"open":3.42,"volume":82367400},{"timestamp":1018531800,"date":"2002-04-11","index":798,"close":3.33,"high":3.38,"low":3.15,"open":3.33,"volume":26302200},{"timestamp":1018618200,"date":"2002-04-12","index":799,"close":3.4,"high":3.45,"low":3.34,"open":3.4,"volume":6213600},{"timestamp":1018877400,"date":"2002-04-15","index":800,"close":3.47,"high":3.52,"low":3.36,"open":3.5,"volume":13594800},{"timestamp":1018963800,"date":"2002-04-16","index":801,"close":3.67,"high":3.69,"low":3.49,"open":3.56,"volume":16646400},{"timestamp":1019050200,"date":"2002-04-17","index":802,"close":3.63,"high":3.76,"low":3.58,"open":3.76,"volume":11331600},{"timestamp":1019136600,"date":"2002-04-18","index":803,"close":3.52,"high":3.56,"low":3.42,"open":3.56,"volume":14301600},{"timestamp":1019223000,"date":"2002-04-19","index":804,"close":3.48,"high":3.61,"low":3.47,"open":3.56,"volume":8828400},{"timestamp":1019482200,"date":"2002-04-22","index":805,"close":3.31,"high":3.41,"low":3.28,"open":3.38,"volume":8584800},{"timestamp":1019568600,"date":"2002-04-23","index":806,"close":3.26,"high":3.37,"low":3.22,"open":3.33,"volume":9405000},{"timestamp":1019655000,"date":"2002-04-24","index":807,"close":3.11,"high":3.34,"low":3.09,"open":3.28,"volume":12123000}]},{"date":"2001-12-20","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1007649000,"date":"2001-12-06","index":713,"close":4.07,"high":4.1,"low":3.76,"open":3.78,"volume":14734800},{"timestamp":1007735400,"date":"2001-12-07","index":714,"close":3.91,"high":4.07,"low":3.9,"open":3.95,"volume":6389400},{"timestamp":1007994600,"date":"2001-12-10","index":715,"close":3.9,"high":4.03,"low":3.85,"open":3.89,"volume":4710000},{"timestamp":1008081000,"date":"2001-12-11","index":716,"close":4.08,"high":4.12,"low":3.91,"open":3.93,"volume":14934600},{"timestamp":1008167400,"date":"2001-12-12","index":717,"close":4.24,"high":4.38,"low":4.17,"open":4.18,"volume":20473800},{"timestamp":1008253800,"date":"2001-12-13","index":718,"close":3.97,"high":4.16,"low":3.95,"open":4.05,"volume":15963000},{"timestamp":1008340200,"date":"2001-12-14","index":719,"close":3.93,"high":4.07,"low":3.91,"open":3.97,"volume":9820200},{"timestamp":1008599400,"date":"2001-12-17","index":720,"close":4.03,"high":4.15,"low":3.91,"open":3.93,"volume":14579400},{"timestamp":1008685800,"date":"2001-12-18","index":721,"close":3.84,"high":3.96,"low":3.76,"open":3.93,"volume":18183600},{"timestamp":1008772200,"date":"2001-12-19","index":722,"close":3.55,"high":3.78,"low":3.53,"open":3.78,"volume":26167200},{"timestamp":1008858600,"date":"2001-12-20","index":723,"close":3.29,"high":3.66,"low":3.28,"open":3.52,"volume":24826200}],"post":[{"timestamp":1008945000,"date":"2001-12-21","index":724,"close":3.75,"high":3.86,"low":3.45,"open":3.47,"volume":38589000},{"timestamp":1009204200,"date":"2001-12-24","index":725,"close":3.64,"high":3.77,"low":3.61,"open":3.73,"volume":4900200},{"timestamp":1009377000,"date":"2001-12-26","index":726,"close":3.62,"high":3.73,"low":3.5,"open":3.66,"volume":2602800},{"timestamp":1009463400,"date":"2001-12-27","index":727,"close":3.79,"high":3.8,"low":3.64,"open":3.64,"volume":4785600},{"timestamp":1009549800,"date":"2001-12-28","index":728,"close":3.95,"high":3.95,"low":3.8,"open":3.8,"volume":4720200},{"timestamp":1009809000,"date":"2001-12-31","index":729,"close":3.95,"high":4.02,"low":3.91,"open":3.92,"volume":7464000},{"timestamp":1009981800,"date":"2002-01-02","index":730,"close":4.08,"high":4.1,"low":3.91,"open":3.95,"volume":5870400},{"timestamp":1010068200,"date":"2002-01-03","index":731,"close":4.43,"high":4.46,"low":4.07,"open":4.08,"volume":19550400},{"timestamp":1010154600,"date":"2002-01-04","index":732,"close":4.42,"high":4.63,"low":4.37,"open":4.45,"volume":16593000},{"timestamp":1010413800,"date":"2002-01-07","index":733,"close":4.27,"high":4.46,"low":4.22,"open":4.42,"volume":9226200},{"timestamp":1010500200,"date":"2002-01-08","index":734,"close":4.08,"high":4.27,"low":4.02,"open":4.22,"volume":15564000}]},{"date":"2001-10-03","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1000906200,"date":"2001-09-19","index":658,"close":2.51,"high":2.58,"low":2.28,"open":2.38,"volume":19795800},{"timestamp":1000992600,"date":"2001-09-20","index":659,"close":2.56,"high":2.69,"low":2.4,"open":2.46,"volume":19885200},{"timestamp":1001079000,"date":"2001-09-21","index":660,"close":2.6,"high":2.65,"low":2.44,"open":2.47,"volume":24142200},{"timestamp":1001338200,"date":"2001-09-24","index":661,"close":2.85,"high":2.91,"low":2.67,"open":2.74,"volume":13339200},{"timestamp":1001424600,"date":"2001-09-25","index":662,"close":2.72,"high":2.97,"low":2.62,"open":2.83,"volume":17166000},{"timestamp":1001511000,"date":"2001-09-26","index":663,"close":2.58,"high":2.69,"low":2.56,"open":2.69,"volume":14261400},{"timestamp":1001597400,"date":"2001-09-27","index":664,"close":2.63,"high":2.68,"low":2.42,"open":2.56,"volume":16002000},{"timestamp":1001683800,"date":"2001-09-28","index":665,"close":2.68,"high":2.77,"low":2.68,"open":2.68,"volume":13130400},{"timestamp":1001943000,"date":"2001-10-01","index":666,"close":2.4,"high":2.68,"low":2.33,"open":2.67,"volume":26633400},{"timestamp":1002029400,"date":"2001-10-02","index":667,"close":2.52,"high":2.58,"low":2.34,"open":2.39,"volume":15979800},{"timestamp":1002115800,"date":"2001-10-03","index":668,"close":2.63,"high":2.75,"low":2.37,"open":2.46,"volume":37933800}],"post":[{"timestamp":1002202200,"date":"2001-10-04","index":669,"close":2.58,"high":2.7,"low":2.48,"open":2.53,"volume":34562400},{"timestamp":1002288600,"date":"2001-10-05","index":670,"close":2.54,"high":2.6,"low":2.49,"open":2.5,"volume":11067600},{"timestamp":1002547800,"date":"2001-10-08","index":671,"close":2.53,"high":2.58,"low":2.45,"open":2.51,"volume":12913800},{"timestamp":1002634200,"date":"2001-10-09","index":672,"close":2.5,"high":2.6,"low":2.45,"open":2.55,"volume":16276200},{"timestamp":1002720600,"date":"2001-10-10","index":673,"close":2.49,"high":2.59,"low":2.43,"open":2.5,"volume":16531200},{"timestamp":1002807000,"date":"2001-10-11","index":674,"close":2.76,"high":2.79,"low":2.52,"open":2.53,"volume":21810600},{"timestamp":1002893400,"date":"2001-10-12","index":675,"close":2.75,"high":2.91,"low":2.65,"open":2.72,"volume":15193800},{"timestamp":1003152600,"date":"2001-10-15","index":676,"close":2.88,"high":2.91,"low":2.66,"open":2.73,"volume":17209800},{"timestamp":1003239000,"date":"2001-10-16","index":677,"close":3.16,"high":3.17,"low":2.87,"open":2.89,"volume":17335800},{"timestamp":1003325400,"date":"2001-10-17","index":678,"close":2.79,"high":3.37,"low":2.79,"open":3.28,"volume":23895600},{"timestamp":1003411800,"date":"2001-10-18","index":679,"close":2.87,"high":2.89,"low":2.67,"open":2.82,"volume":25144800}]},{"date":"2001-06-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":991920600,"date":"2001-06-07","index":590,"close":6,"high":6.26,"low":5.79,"open":5.93,"volume":37259400},{"timestamp":992007000,"date":"2001-06-08","index":591,"close":5.47,"high":6.03,"low":5.45,"open":6.03,"volume":27918600},{"timestamp":992266200,"date":"2001-06-11","index":592,"close":5.28,"high":5.45,"low":5.03,"open":5.45,"volume":19138800},{"timestamp":992352600,"date":"2001-06-12","index":593,"close":5.14,"high":5.33,"low":4.63,"open":4.68,"volume":27633600},{"timestamp":992439000,"date":"2001-06-13","index":594,"close":5.07,"high":5.38,"low":4.98,"open":5.29,"volume":17008800},{"timestamp":992525400,"date":"2001-06-14","index":595,"close":4.64,"high":5,"low":4.62,"open":4.99,"volume":17587800},{"timestamp":992611800,"date":"2001-06-15","index":596,"close":4.59,"high":4.63,"low":4.38,"open":4.42,"volume":18237000},{"timestamp":992871000,"date":"2001-06-18","index":597,"close":4.2,"high":4.65,"low":4.2,"open":4.59,"volume":12955200},{"timestamp":992957400,"date":"2001-06-19","index":598,"close":4.22,"high":4.62,"low":4.07,"open":4.54,"volume":19158000},{"timestamp":993043800,"date":"2001-06-20","index":599,"close":4.59,"high":4.63,"low":4.16,"open":4.24,"volume":18579600},{"timestamp":993130200,"date":"2001-06-21","index":600,"close":4.9,"high":4.98,"low":4.61,"open":4.65,"volume":36639000}],"post":[{"timestamp":993216600,"date":"2001-06-22","index":601,"close":4.69,"high":5.28,"low":4.63,"open":5.26,"volume":48035400},{"timestamp":993475800,"date":"2001-06-25","index":602,"close":4.71,"high":4.79,"low":4.42,"open":4.79,"volume":21871800},{"timestamp":993562200,"date":"2001-06-26","index":603,"close":4.66,"high":4.82,"low":4.51,"open":4.51,"volume":18871800},{"timestamp":993648600,"date":"2001-06-27","index":604,"close":4.93,"high":5.03,"low":4.72,"open":4.79,"volume":23377200},{"timestamp":993735000,"date":"2001-06-28","index":605,"close":5.11,"high":5.33,"low":5.01,"open":5.03,"volume":20837400},{"timestamp":993821400,"date":"2001-06-29","index":606,"close":5.38,"high":5.45,"low":5.13,"open":5.15,"volume":10807800},{"timestamp":994080600,"date":"2001-07-02","index":607,"close":5.23,"high":5.58,"low":5.22,"open":5.42,"volume":10348200},{"timestamp":994167000,"date":"2001-07-03","index":608,"close":5.41,"high":5.58,"low":5.17,"open":5.32,"volume":9637200},{"timestamp":994339800,"date":"2001-07-05","index":609,"close":5.07,"high":5.29,"low":5.04,"open":5.25,"volume":9654000},{"timestamp":994426200,"date":"2001-07-06","index":610,"close":4.83,"high":5.01,"low":4.75,"open":5.01,"volume":9980400},{"timestamp":994685400,"date":"2001-07-09","index":611,"close":4.91,"high":5.09,"low":4.78,"open":4.86,"volume":10180800}]},{"date":"2001-04-11","estimated":0.01,"reported":0.02,"pre":[{"timestamp":985789800,"date":"2001-03-28","index":541,"close":3.38,"high":3.54,"low":3.28,"open":3.43,"volume":50310000},{"timestamp":985876200,"date":"2001-03-29","index":542,"close":3.49,"high":3.62,"low":3.33,"open":3.38,"volume":21874800},{"timestamp":985962600,"date":"2001-03-30","index":543,"close":3.66,"high":3.71,"low":3.39,"open":3.58,"volume":15946200},{"timestamp":986218200,"date":"2001-04-02","index":544,"close":3.23,"high":3.62,"low":3.1,"open":3.47,"volume":19068000},{"timestamp":986304600,"date":"2001-04-03","index":545,"close":2.98,"high":3.17,"low":2.58,"open":3.08,"volume":29119800},{"timestamp":986391000,"date":"2001-04-04","index":546,"close":3.12,"high":3.33,"low":2.97,"open":2.99,"volume":30003600},{"timestamp":986477400,"date":"2001-04-05","index":547,"close":3.73,"high":3.79,"low":3.4,"open":3.42,"volume":30711600},{"timestamp":986563800,"date":"2001-04-06","index":548,"close":3.47,"high":3.64,"low":3.37,"open":3.52,"volume":21585000},{"timestamp":986823000,"date":"2001-04-09","index":549,"close":3.66,"high":3.74,"low":3.37,"open":3.62,"volume":24872400},{"timestamp":986909400,"date":"2001-04-10","index":550,"close":4.13,"high":4.19,"low":3.75,"open":3.75,"volume":26806800},{"timestamp":986995800,"date":"2001-04-11","index":551,"close":3.65,"high":4.7,"low":3.6,"open":4.42,"volume":44974800}],"post":[{"timestamp":987082200,"date":"2001-04-12","index":552,"close":4.71,"high":4.76,"low":3.98,"open":4.25,"volume":111718200},{"timestamp":987427800,"date":"2001-04-16","index":553,"close":4.47,"high":4.6,"low":4.24,"open":4.6,"volume":42864600},{"timestamp":987514200,"date":"2001-04-17","index":554,"close":4.83,"high":5.02,"low":4.29,"open":4.32,"volume":42491400},{"timestamp":987600600,"date":"2001-04-18","index":555,"close":5.94,"high":6.25,"low":5.29,"open":5.62,"volume":61771200},{"timestamp":987687000,"date":"2001-04-19","index":556,"close":6.34,"high":6.51,"low":5.83,"open":6.14,"volume":58722600},{"timestamp":987773400,"date":"2001-04-20","index":557,"close":6.03,"high":6.51,"low":5.95,"open":6.12,"volume":35871600},{"timestamp":988032600,"date":"2001-04-23","index":558,"close":5.13,"high":5.78,"low":5.13,"open":5.7,"volume":34342200},{"timestamp":988119000,"date":"2001-04-24","index":559,"close":5.26,"high":5.8,"low":5.12,"open":5.2,"volume":35192400},{"timestamp":988205400,"date":"2001-04-25","index":560,"close":5.37,"high":5.46,"low":5.05,"open":5.18,"volume":31412400},{"timestamp":988291800,"date":"2001-04-26","index":561,"close":5.13,"high":5.62,"low":5.09,"open":5.62,"volume":22588800},{"timestamp":988378200,"date":"2001-04-27","index":562,"close":5.36,"high":5.51,"low":5.22,"open":5.38,"volume":12930000}]},{"date":"2000-12-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2000-09-28","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/BB_partial.json b/data/BB_partial.json index cfa090edc..56c390a17 100644 --- a/data/BB_partial.json +++ b/data/BB_partial.json @@ -1 +1 @@ -[{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":-0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":-0.04,"reported":-0.03,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":6378,"close":2.76,"high":2.76,"low":2.66,"open":2.69,"volume":4811400},{"timestamp":1718199000,"date":"2024-06-12","index":6379,"close":2.77,"high":2.87,"low":2.76,"open":2.76,"volume":7959200},{"timestamp":1718285400,"date":"2024-06-13","index":6380,"close":2.52,"high":2.78,"low":2.51,"open":2.77,"volume":14143200},{"timestamp":1718371800,"date":"2024-06-14","index":6381,"close":2.34,"high":2.53,"low":2.3,"open":2.51,"volume":27284500},{"timestamp":1718631000,"date":"2024-06-17","index":6382,"close":2.3,"high":2.37,"low":2.25,"open":2.34,"volume":19255000},{"timestamp":1718717400,"date":"2024-06-18","index":6383,"close":2.29,"high":2.35,"low":2.23,"open":2.32,"volume":12528800},{"timestamp":1718890200,"date":"2024-06-20","index":6384,"close":2.32,"high":2.37,"low":2.26,"open":2.3,"volume":11824100},{"timestamp":1718976600,"date":"2024-06-21","index":6385,"close":2.3,"high":2.38,"low":2.28,"open":2.34,"volume":61713900},{"timestamp":1719235800,"date":"2024-06-24","index":6386,"close":2.26,"high":2.36,"low":2.22,"open":2.33,"volume":10423000},{"timestamp":1719322200,"date":"2024-06-25","index":6387,"close":2.24,"high":2.29,"low":2.23,"open":2.25,"volume":6610400},{"timestamp":1719408600,"date":"2024-06-26","index":6388,"close":2.21,"high":2.25,"low":2.2,"open":2.25,"volume":12676800}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":6389,"close":2.45,"high":2.58,"low":2.28,"open":2.3,"volume":34439600},{"timestamp":1719581400,"date":"2024-06-28","index":6390,"close":2.48,"high":2.54,"low":2.41,"open":2.43,"volume":9815700},{"timestamp":1719840600,"date":"2024-07-01","index":6391,"close":2.42,"high":2.5,"low":2.38,"open":2.47,"volume":5425000},{"timestamp":1719927000,"date":"2024-07-02","index":6392,"close":2.45,"high":2.48,"low":2.38,"open":2.41,"volume":5624300},{"timestamp":1720013400,"date":"2024-07-03","index":6393,"close":2.49,"high":2.53,"low":2.42,"open":2.44,"volume":3293800},{"timestamp":1720186200,"date":"2024-07-05","index":6394,"close":2.5,"high":2.59,"low":2.49,"open":2.51,"volume":7414700},{"timestamp":1720445400,"date":"2024-07-08","index":6395,"close":2.43,"high":2.52,"low":2.39,"open":2.51,"volume":7176400},{"timestamp":1720531800,"date":"2024-07-09","index":6396,"close":2.42,"high":2.45,"low":2.39,"open":2.43,"volume":3693800},{"timestamp":1720618200,"date":"2024-07-10","index":6397,"close":2.42,"high":2.43,"low":2.39,"open":2.41,"volume":3512700},{"timestamp":1720704600,"date":"2024-07-11","index":6398,"close":2.48,"high":2.51,"low":2.43,"open":2.44,"volume":7150700},{"timestamp":1720791000,"date":"2024-07-12","index":6399,"close":2.5,"high":2.53,"low":2.46,"open":2.49,"volume":8502300}]},{"date":"2024-04-03","estimated":-0.03,"reported":0.03,"pre":[{"timestamp":1710855000,"date":"2024-03-19","index":6320,"close":2.47,"high":2.64,"low":2.46,"open":2.64,"volume":15011900},{"timestamp":1710941400,"date":"2024-03-20","index":6321,"close":2.62,"high":2.64,"low":2.48,"open":2.53,"volume":16241500},{"timestamp":1711027800,"date":"2024-03-21","index":6322,"close":2.78,"high":2.83,"low":2.64,"open":2.64,"volume":12281600},{"timestamp":1711114200,"date":"2024-03-22","index":6323,"close":2.67,"high":2.76,"low":2.65,"open":2.76,"volume":6171700},{"timestamp":1711373400,"date":"2024-03-25","index":6324,"close":2.64,"high":2.73,"low":2.64,"open":2.68,"volume":4888000},{"timestamp":1711459800,"date":"2024-03-26","index":6325,"close":2.66,"high":2.73,"low":2.65,"open":2.65,"volume":6146700},{"timestamp":1711546200,"date":"2024-03-27","index":6326,"close":2.75,"high":2.77,"low":2.67,"open":2.69,"volume":4782800},{"timestamp":1711632600,"date":"2024-03-28","index":6327,"close":2.76,"high":2.83,"low":2.74,"open":2.75,"volume":7007800},{"timestamp":1711978200,"date":"2024-04-01","index":6328,"close":2.7,"high":2.79,"low":2.66,"open":2.79,"volume":7135100},{"timestamp":1712064600,"date":"2024-04-02","index":6329,"close":2.8,"high":2.86,"low":2.68,"open":2.68,"volume":13832900},{"timestamp":1712151000,"date":"2024-04-03","index":6330,"close":2.81,"high":2.87,"low":2.77,"open":2.77,"volume":10785300}],"post":[{"timestamp":1712237400,"date":"2024-04-04","index":6331,"close":2.88,"high":3.11,"low":2.78,"open":2.96,"volume":23700500},{"timestamp":1712323800,"date":"2024-04-05","index":6332,"close":2.82,"high":2.91,"low":2.79,"open":2.91,"volume":9460700},{"timestamp":1712583000,"date":"2024-04-08","index":6333,"close":2.88,"high":2.9,"low":2.78,"open":2.85,"volume":5179400},{"timestamp":1712669400,"date":"2024-04-09","index":6334,"close":3.1,"high":3.22,"low":3.02,"open":3.03,"volume":23088200},{"timestamp":1712755800,"date":"2024-04-10","index":6335,"close":3.1,"high":3.13,"low":2.97,"open":3.03,"volume":9522600},{"timestamp":1712842200,"date":"2024-04-11","index":6336,"close":3.19,"high":3.24,"low":3.06,"open":3.12,"volume":9219100},{"timestamp":1712928600,"date":"2024-04-12","index":6337,"close":3.05,"high":3.18,"low":3.01,"open":3.15,"volume":8955500},{"timestamp":1713187800,"date":"2024-04-15","index":6338,"close":2.76,"high":3.07,"low":2.73,"open":3.05,"volume":8298100},{"timestamp":1713274200,"date":"2024-04-16","index":6339,"close":2.73,"high":2.8,"low":2.65,"open":2.73,"volume":6367800},{"timestamp":1713360600,"date":"2024-04-17","index":6340,"close":2.76,"high":2.87,"low":2.74,"open":2.76,"volume":7987200},{"timestamp":1713447000,"date":"2024-04-18","index":6341,"close":2.79,"high":2.88,"low":2.73,"open":2.77,"volume":6907600}]},{"date":"2023-12-20","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6250,"close":3.94,"high":4.04,"low":3.93,"open":3.98,"volume":3493000},{"timestamp":1701959400,"date":"2023-12-07","index":6251,"close":3.92,"high":3.99,"low":3.87,"open":3.94,"volume":2809400},{"timestamp":1702045800,"date":"2023-12-08","index":6252,"close":4.12,"high":4.17,"low":3.89,"open":3.9,"volume":6809100},{"timestamp":1702305000,"date":"2023-12-11","index":6253,"close":4.1,"high":4.18,"low":3.81,"open":3.82,"volume":7203300},{"timestamp":1702391400,"date":"2023-12-12","index":6254,"close":4.09,"high":4.15,"low":4.04,"open":4.1,"volume":3035800},{"timestamp":1702477800,"date":"2023-12-13","index":6255,"close":4.27,"high":4.27,"low":4.05,"open":4.06,"volume":6284900},{"timestamp":1702564200,"date":"2023-12-14","index":6256,"close":4.36,"high":4.39,"low":4.27,"open":4.29,"volume":7760100},{"timestamp":1702650600,"date":"2023-12-15","index":6257,"close":4.37,"high":4.44,"low":4.31,"open":4.36,"volume":33466700},{"timestamp":1702909800,"date":"2023-12-18","index":6258,"close":4.15,"high":4.36,"low":4.14,"open":4.35,"volume":4706800},{"timestamp":1702996200,"date":"2023-12-19","index":6259,"close":4.21,"high":4.31,"low":4.17,"open":4.21,"volume":6288200},{"timestamp":1703082600,"date":"2023-12-20","index":6260,"close":4.1,"high":4.27,"low":4.08,"open":4.18,"volume":6795700}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6261,"close":3.58,"high":3.89,"low":3.52,"open":3.88,"volume":16642200},{"timestamp":1703255400,"date":"2023-12-22","index":6262,"close":3.57,"high":3.63,"low":3.54,"open":3.61,"volume":6704500},{"timestamp":1703601000,"date":"2023-12-26","index":6263,"close":3.61,"high":3.62,"low":3.48,"open":3.57,"volume":5798600},{"timestamp":1703687400,"date":"2023-12-27","index":6264,"close":3.55,"high":3.63,"low":3.55,"open":3.6,"volume":4452700},{"timestamp":1703773800,"date":"2023-12-28","index":6265,"close":3.56,"high":3.62,"low":3.51,"open":3.55,"volume":5432700},{"timestamp":1703860200,"date":"2023-12-29","index":6266,"close":3.54,"high":3.62,"low":3.53,"open":3.55,"volume":7023400},{"timestamp":1704205800,"date":"2024-01-02","index":6267,"close":3.43,"high":3.51,"low":3.39,"open":3.5,"volume":6794900},{"timestamp":1704292200,"date":"2024-01-03","index":6268,"close":3.33,"high":3.4,"low":3.32,"open":3.4,"volume":8024100},{"timestamp":1704378600,"date":"2024-01-04","index":6269,"close":3.25,"high":3.33,"low":3.23,"open":3.32,"volume":6353300},{"timestamp":1704465000,"date":"2024-01-05","index":6270,"close":3.26,"high":3.3,"low":3.23,"open":3.23,"volume":3958700},{"timestamp":1704724200,"date":"2024-01-08","index":6271,"close":3.23,"high":3.3,"low":3.19,"open":3.27,"volume":7478500}]},{"date":"2023-09-28","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":6192,"close":5.38,"high":5.65,"low":5.38,"open":5.53,"volume":9540700},{"timestamp":1694784600,"date":"2023-09-15","index":6193,"close":5.39,"high":5.47,"low":5.26,"open":5.4,"volume":35576100},{"timestamp":1695043800,"date":"2023-09-18","index":6194,"close":5.22,"high":5.39,"low":5.22,"open":5.35,"volume":3942400},{"timestamp":1695130200,"date":"2023-09-19","index":6195,"close":5.13,"high":5.25,"low":5.07,"open":5.2,"volume":3150700},{"timestamp":1695216600,"date":"2023-09-20","index":6196,"close":5.11,"high":5.23,"low":5.1,"open":5.15,"volume":2567100},{"timestamp":1695303000,"date":"2023-09-21","index":6197,"close":5.12,"high":5.16,"low":4.99,"open":5.01,"volume":6150100},{"timestamp":1695389400,"date":"2023-09-22","index":6198,"close":5.16,"high":5.21,"low":5.06,"open":5.18,"volume":5703200},{"timestamp":1695648600,"date":"2023-09-25","index":6199,"close":4.99,"high":5.11,"low":4.96,"open":5.08,"volume":5907800},{"timestamp":1695735000,"date":"2023-09-26","index":6200,"close":4.88,"high":5.01,"low":4.85,"open":4.93,"volume":5315300},{"timestamp":1695821400,"date":"2023-09-27","index":6201,"close":4.89,"high":4.94,"low":4.83,"open":4.93,"volume":6406800},{"timestamp":1695907800,"date":"2023-09-28","index":6202,"close":4.76,"high":4.9,"low":4.76,"open":4.9,"volume":7185500}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":6203,"close":4.71,"high":4.9,"low":4.56,"open":4.76,"volume":14360700},{"timestamp":1696253400,"date":"2023-10-02","index":6204,"close":4.4,"high":4.7,"low":4.35,"open":4.69,"volume":8303800},{"timestamp":1696339800,"date":"2023-10-03","index":6205,"close":4.35,"high":4.39,"low":4.27,"open":4.36,"volume":6189900},{"timestamp":1696426200,"date":"2023-10-04","index":6206,"close":4.27,"high":4.41,"low":4.23,"open":4.35,"volume":5270900},{"timestamp":1696512600,"date":"2023-10-05","index":6207,"close":3.79,"high":4.26,"low":3.78,"open":4.24,"volume":11654300},{"timestamp":1696599000,"date":"2023-10-06","index":6208,"close":3.77,"high":3.81,"low":3.67,"open":3.77,"volume":4641700},{"timestamp":1696858200,"date":"2023-10-09","index":6209,"close":3.6,"high":3.71,"low":3.55,"open":3.71,"volume":4537400},{"timestamp":1696944600,"date":"2023-10-10","index":6210,"close":3.61,"high":3.74,"low":3.57,"open":3.61,"volume":6416300},{"timestamp":1697031000,"date":"2023-10-11","index":6211,"close":3.59,"high":3.68,"low":3.55,"open":3.68,"volume":3631800},{"timestamp":1697117400,"date":"2023-10-12","index":6212,"close":3.49,"high":3.61,"low":3.48,"open":3.61,"volume":4156800},{"timestamp":1697203800,"date":"2023-10-13","index":6213,"close":3.47,"high":3.51,"low":3.44,"open":3.51,"volume":3758800}]},{"date":"2023-06-28","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":6128,"close":5.21,"high":5.29,"low":5.17,"open":5.27,"volume":6507700},{"timestamp":1686749400,"date":"2023-06-14","index":6129,"close":5.18,"high":5.23,"low":5.1,"open":5.22,"volume":3012200},{"timestamp":1686835800,"date":"2023-06-15","index":6130,"close":5.16,"high":5.18,"low":5.08,"open":5.12,"volume":3306300},{"timestamp":1686922200,"date":"2023-06-16","index":6131,"close":5.1,"high":5.18,"low":5.09,"open":5.14,"volume":4861200},{"timestamp":1687267800,"date":"2023-06-20","index":6132,"close":4.95,"high":5.1,"low":4.91,"open":5.07,"volume":3490000},{"timestamp":1687354200,"date":"2023-06-21","index":6133,"close":4.83,"high":4.95,"low":4.74,"open":4.94,"volume":5876200},{"timestamp":1687440600,"date":"2023-06-22","index":6134,"close":4.97,"high":4.99,"low":4.71,"open":4.83,"volume":7687300},{"timestamp":1687527000,"date":"2023-06-23","index":6135,"close":4.79,"high":4.88,"low":4.79,"open":4.88,"volume":5159500},{"timestamp":1687786200,"date":"2023-06-26","index":6136,"close":4.78,"high":4.89,"low":4.74,"open":4.74,"volume":4400800},{"timestamp":1687872600,"date":"2023-06-27","index":6137,"close":5.05,"high":5.06,"low":4.8,"open":4.8,"volume":5856400},{"timestamp":1687959000,"date":"2023-06-28","index":6138,"close":5.01,"high":5.1,"low":4.96,"open":5.03,"volume":7851700}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":6139,"close":5.36,"high":5.7,"low":5.21,"open":5.26,"volume":25394600},{"timestamp":1688131800,"date":"2023-06-30","index":6140,"close":5.53,"high":5.72,"low":5.32,"open":5.39,"volume":12020100},{"timestamp":1688391000,"date":"2023-07-03","index":6141,"close":5.24,"high":5.55,"low":5.14,"open":5.51,"volume":5897600},{"timestamp":1688563800,"date":"2023-07-05","index":6142,"close":5.14,"high":5.45,"low":5.12,"open":5.34,"volume":8937000},{"timestamp":1688650200,"date":"2023-07-06","index":6143,"close":4.84,"high":5.06,"low":4.82,"open":5.06,"volume":9032600},{"timestamp":1688736600,"date":"2023-07-07","index":6144,"close":4.76,"high":4.89,"low":4.75,"open":4.83,"volume":5178200},{"timestamp":1688995800,"date":"2023-07-10","index":6145,"close":4.84,"high":4.91,"low":4.74,"open":4.76,"volume":3855600},{"timestamp":1689082200,"date":"2023-07-11","index":6146,"close":4.92,"high":4.95,"low":4.81,"open":4.88,"volume":2987200},{"timestamp":1689168600,"date":"2023-07-12","index":6147,"close":4.94,"high":5,"low":4.84,"open":4.97,"volume":3659800},{"timestamp":1689255000,"date":"2023-07-13","index":6148,"close":5.05,"high":5.05,"low":4.93,"open":4.96,"volume":4963900},{"timestamp":1689341400,"date":"2023-07-14","index":6149,"close":4.87,"high":5.04,"low":4.87,"open":5.02,"volume":3909500}]},{"date":"2023-03-31","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1679059800,"date":"2023-03-17","index":6068,"close":3.72,"high":3.73,"low":3.66,"open":3.66,"volume":6276000},{"timestamp":1679319000,"date":"2023-03-20","index":6069,"close":3.61,"high":3.71,"low":3.6,"open":3.67,"volume":3548600},{"timestamp":1679405400,"date":"2023-03-21","index":6070,"close":3.77,"high":3.82,"low":3.59,"open":3.67,"volume":5087600},{"timestamp":1679491800,"date":"2023-03-22","index":6071,"close":3.67,"high":3.8,"low":3.65,"open":3.76,"volume":4220800},{"timestamp":1679578200,"date":"2023-03-23","index":6072,"close":3.83,"high":3.85,"low":3.7,"open":3.74,"volume":5776800},{"timestamp":1679664600,"date":"2023-03-24","index":6073,"close":3.84,"high":3.9,"low":3.79,"open":3.81,"volume":4390300},{"timestamp":1679923800,"date":"2023-03-27","index":6074,"close":3.91,"high":3.92,"low":3.85,"open":3.88,"volume":4644400},{"timestamp":1680010200,"date":"2023-03-28","index":6075,"close":3.83,"high":3.91,"low":3.8,"open":3.9,"volume":5583600},{"timestamp":1680096600,"date":"2023-03-29","index":6076,"close":3.98,"high":4,"low":3.85,"open":3.86,"volume":5436600},{"timestamp":1680183000,"date":"2023-03-30","index":6077,"close":4,"high":4.07,"low":3.96,"open":4,"volume":8196600},{"timestamp":1680269400,"date":"2023-03-31","index":6078,"close":4.56,"high":4.7,"low":3.82,"open":3.82,"volume":20638700}],"post":[{"timestamp":1680528600,"date":"2023-04-03","index":6079,"close":4.53,"high":4.69,"low":4.52,"open":4.64,"volume":10178400},{"timestamp":1680615000,"date":"2023-04-04","index":6080,"close":4.64,"high":4.65,"low":4.46,"open":4.55,"volume":6384700},{"timestamp":1680701400,"date":"2023-04-05","index":6081,"close":4.52,"high":4.67,"low":4.51,"open":4.63,"volume":3858300},{"timestamp":1680787800,"date":"2023-04-06","index":6082,"close":4.55,"high":4.56,"low":4.45,"open":4.52,"volume":4283600},{"timestamp":1681133400,"date":"2023-04-10","index":6083,"close":4.53,"high":4.54,"low":4.43,"open":4.47,"volume":3258600},{"timestamp":1681219800,"date":"2023-04-11","index":6084,"close":4.57,"high":4.58,"low":4.53,"open":4.53,"volume":3087100},{"timestamp":1681306200,"date":"2023-04-12","index":6085,"close":4.38,"high":4.64,"low":4.38,"open":4.59,"volume":5129600},{"timestamp":1681392600,"date":"2023-04-13","index":6086,"close":4.49,"high":4.57,"low":4.43,"open":4.45,"volume":2990400},{"timestamp":1681479000,"date":"2023-04-14","index":6087,"close":4.51,"high":4.52,"low":4.42,"open":4.46,"volume":2963600},{"timestamp":1681738200,"date":"2023-04-17","index":6088,"close":4.47,"high":4.51,"low":4.43,"open":4.49,"volume":4210600},{"timestamp":1681824600,"date":"2023-04-18","index":6089,"close":4.4,"high":4.54,"low":4.4,"open":4.46,"volume":3405000}]},{"date":"2022-12-20","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":5999,"close":4.58,"high":4.85,"low":4.55,"open":4.84,"volume":5868400},{"timestamp":1670423400,"date":"2022-12-07","index":6000,"close":4.37,"high":4.59,"low":4.37,"open":4.58,"volume":5059800},{"timestamp":1670509800,"date":"2022-12-08","index":6001,"close":4.4,"high":4.56,"low":4.36,"open":4.42,"volume":5427600},{"timestamp":1670596200,"date":"2022-12-09","index":6002,"close":4.4,"high":4.43,"low":4.35,"open":4.38,"volume":3651700},{"timestamp":1670855400,"date":"2022-12-12","index":6003,"close":4.41,"high":4.47,"low":4.35,"open":4.38,"volume":3290200},{"timestamp":1670941800,"date":"2022-12-13","index":6004,"close":4.43,"high":4.72,"low":4.43,"open":4.6,"volume":5928900},{"timestamp":1671028200,"date":"2022-12-14","index":6005,"close":4.39,"high":4.52,"low":4.35,"open":4.43,"volume":6101700},{"timestamp":1671114600,"date":"2022-12-15","index":6006,"close":4.26,"high":4.33,"low":4.22,"open":4.33,"volume":9393200},{"timestamp":1671201000,"date":"2022-12-16","index":6007,"close":4.22,"high":4.26,"low":4.17,"open":4.22,"volume":6318700},{"timestamp":1671460200,"date":"2022-12-19","index":6008,"close":4.11,"high":4.22,"low":4.02,"open":4.2,"volume":8847600},{"timestamp":1671546600,"date":"2022-12-20","index":6009,"close":4.15,"high":4.23,"low":4.07,"open":4.1,"volume":7513300}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":6010,"close":3.75,"high":4.05,"low":3.64,"open":3.98,"volume":23819300},{"timestamp":1671719400,"date":"2022-12-22","index":6011,"close":3.43,"high":3.69,"low":3.37,"open":3.69,"volume":11914700},{"timestamp":1671805800,"date":"2022-12-23","index":6012,"close":3.4,"high":3.43,"low":3.32,"open":3.42,"volume":10407900},{"timestamp":1672151400,"date":"2022-12-27","index":6013,"close":3.29,"high":3.41,"low":3.27,"open":3.37,"volume":9346700},{"timestamp":1672237800,"date":"2022-12-28","index":6014,"close":3.18,"high":3.34,"low":3.17,"open":3.33,"volume":7038900},{"timestamp":1672324200,"date":"2022-12-29","index":6015,"close":3.26,"high":3.29,"low":3.19,"open":3.2,"volume":7616400},{"timestamp":1672410600,"date":"2022-12-30","index":6016,"close":3.26,"high":3.26,"low":3.18,"open":3.22,"volume":7189400},{"timestamp":1672756200,"date":"2023-01-03","index":6017,"close":3.31,"high":3.51,"low":3.27,"open":3.35,"volume":9370900},{"timestamp":1672842600,"date":"2023-01-04","index":6018,"close":3.62,"high":3.71,"low":3.34,"open":3.37,"volume":13007800},{"timestamp":1672929000,"date":"2023-01-05","index":6019,"close":3.52,"high":3.64,"low":3.47,"open":3.64,"volume":7880600},{"timestamp":1673015400,"date":"2023-01-06","index":6020,"close":3.52,"high":3.58,"low":3.42,"open":3.55,"volume":7190300}]},{"date":"2022-09-27","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1663075800,"date":"2022-09-13","index":5940,"close":5.93,"high":5.99,"low":5.83,"open":5.9,"volume":6715400},{"timestamp":1663162200,"date":"2022-09-14","index":5941,"close":5.96,"high":6.05,"low":5.83,"open":5.94,"volume":7881800},{"timestamp":1663248600,"date":"2022-09-15","index":5942,"close":6.05,"high":6.1,"low":5.89,"open":5.9,"volume":7950900},{"timestamp":1663335000,"date":"2022-09-16","index":5943,"close":5.72,"high":5.92,"low":5.66,"open":5.92,"volume":5644400},{"timestamp":1663594200,"date":"2022-09-19","index":5944,"close":5.74,"high":5.77,"low":5.56,"open":5.62,"volume":6396900},{"timestamp":1663680600,"date":"2022-09-20","index":5945,"close":5.58,"high":5.7,"low":5.56,"open":5.69,"volume":2836400},{"timestamp":1663767000,"date":"2022-09-21","index":5946,"close":5.45,"high":5.66,"low":5.45,"open":5.58,"volume":5727200},{"timestamp":1663853400,"date":"2022-09-22","index":5947,"close":5.24,"high":5.47,"low":5.24,"open":5.45,"volume":4112400},{"timestamp":1663939800,"date":"2022-09-23","index":5948,"close":5.07,"high":5.21,"low":5,"open":5.14,"volume":7571200},{"timestamp":1664199000,"date":"2022-09-26","index":5949,"close":4.97,"high":5.23,"low":4.97,"open":5.03,"volume":8010200},{"timestamp":1664285400,"date":"2022-09-27","index":5950,"close":5.09,"high":5.17,"low":4.97,"open":5.05,"volume":7366700}],"post":[{"timestamp":1664371800,"date":"2022-09-28","index":5951,"close":4.99,"high":5.12,"low":4.81,"open":4.94,"volume":7009600},{"timestamp":1664458200,"date":"2022-09-29","index":5952,"close":4.8,"high":4.99,"low":4.68,"open":4.95,"volume":9233300},{"timestamp":1664544600,"date":"2022-09-30","index":5953,"close":4.7,"high":4.88,"low":4.7,"open":4.77,"volume":5013900},{"timestamp":1664803800,"date":"2022-10-03","index":5954,"close":4.81,"high":4.84,"low":4.67,"open":4.76,"volume":7211800},{"timestamp":1664890200,"date":"2022-10-04","index":5955,"close":4.99,"high":5.05,"low":4.91,"open":4.93,"volume":5627300},{"timestamp":1664976600,"date":"2022-10-05","index":5956,"close":4.91,"high":4.94,"low":4.76,"open":4.9,"volume":5164500},{"timestamp":1665063000,"date":"2022-10-06","index":5957,"close":4.81,"high":4.93,"low":4.75,"open":4.87,"volume":4496600},{"timestamp":1665149400,"date":"2022-10-07","index":5958,"close":4.58,"high":4.75,"low":4.55,"open":4.73,"volume":7060800},{"timestamp":1665408600,"date":"2022-10-10","index":5959,"close":4.43,"high":4.57,"low":4.33,"open":4.56,"volume":7411200},{"timestamp":1665495000,"date":"2022-10-11","index":5960,"close":4.18,"high":4.41,"low":4.14,"open":4.38,"volume":8606600},{"timestamp":1665581400,"date":"2022-10-12","index":5961,"close":4.2,"high":4.25,"low":4.11,"open":4.16,"volume":9178700}]},{"date":"2022-06-23","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":5874,"close":6.13,"high":6.19,"low":6.01,"open":6.09,"volume":10667300},{"timestamp":1654781400,"date":"2022-06-09","index":5875,"close":5.79,"high":6.11,"low":5.79,"open":6.11,"volume":8516800},{"timestamp":1654867800,"date":"2022-06-10","index":5876,"close":5.54,"high":5.74,"low":5.49,"open":5.61,"volume":9195100},{"timestamp":1655127000,"date":"2022-06-13","index":5877,"close":5.13,"high":5.36,"low":5.12,"open":5.3,"volume":7684900},{"timestamp":1655213400,"date":"2022-06-14","index":5878,"close":5.14,"high":5.27,"low":5.05,"open":5.15,"volume":8841400},{"timestamp":1655299800,"date":"2022-06-15","index":5879,"close":5.43,"high":5.51,"low":5.19,"open":5.22,"volume":7643100},{"timestamp":1655386200,"date":"2022-06-16","index":5880,"close":5.07,"high":5.27,"low":5,"open":5.23,"volume":8237000},{"timestamp":1655472600,"date":"2022-06-17","index":5881,"close":5.19,"high":5.3,"low":5.01,"open":5.09,"volume":9362600},{"timestamp":1655818200,"date":"2022-06-21","index":5882,"close":5.27,"high":5.45,"low":5.26,"open":5.4,"volume":8792700},{"timestamp":1655904600,"date":"2022-06-22","index":5883,"close":5.32,"high":5.44,"low":5.13,"open":5.16,"volume":6103800},{"timestamp":1655991000,"date":"2022-06-23","index":5884,"close":5.37,"high":5.4,"low":5.16,"open":5.33,"volume":10104700}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":5885,"close":5.75,"high":5.76,"low":5.26,"open":5.27,"volume":14534900},{"timestamp":1656336600,"date":"2022-06-27","index":5886,"close":5.8,"high":5.87,"low":5.64,"open":5.76,"volume":10081600},{"timestamp":1656423000,"date":"2022-06-28","index":5887,"close":5.74,"high":6,"low":5.74,"open":5.86,"volume":9816100},{"timestamp":1656509400,"date":"2022-06-29","index":5888,"close":5.54,"high":5.75,"low":5.47,"open":5.75,"volume":9675000},{"timestamp":1656595800,"date":"2022-06-30","index":5889,"close":5.39,"high":5.47,"low":5.26,"open":5.42,"volume":10152200},{"timestamp":1656682200,"date":"2022-07-01","index":5890,"close":5.45,"high":5.48,"low":5.26,"open":5.4,"volume":6689300},{"timestamp":1657027800,"date":"2022-07-05","index":5891,"close":5.64,"high":5.64,"low":5.26,"open":5.36,"volume":8980300},{"timestamp":1657114200,"date":"2022-07-06","index":5892,"close":5.84,"high":5.89,"low":5.66,"open":5.68,"volume":8001300},{"timestamp":1657200600,"date":"2022-07-07","index":5893,"close":6.06,"high":6.11,"low":5.83,"open":5.87,"volume":5737600},{"timestamp":1657287000,"date":"2022-07-08","index":5894,"close":5.94,"high":6.1,"low":5.87,"open":5.99,"volume":5846600},{"timestamp":1657546200,"date":"2022-07-11","index":5895,"close":5.71,"high":5.94,"low":5.67,"open":5.85,"volume":5341700}]},{"date":"2022-03-31","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1647523800,"date":"2022-03-17","index":5817,"close":6.82,"high":6.85,"low":6.49,"open":6.54,"volume":5341300},{"timestamp":1647610200,"date":"2022-03-18","index":5818,"close":7.03,"high":7.12,"low":6.79,"open":6.82,"volume":7879100},{"timestamp":1647869400,"date":"2022-03-21","index":5819,"close":7.13,"high":7.45,"low":7.08,"open":7.28,"volume":8861100},{"timestamp":1647955800,"date":"2022-03-22","index":5820,"close":7.48,"high":7.57,"low":7.13,"open":7.13,"volume":12656800},{"timestamp":1648042200,"date":"2022-03-23","index":5821,"close":7.55,"high":7.86,"low":7.39,"open":7.47,"volume":10960400},{"timestamp":1648128600,"date":"2022-03-24","index":5822,"close":7.65,"high":7.67,"low":7.39,"open":7.56,"volume":6099000},{"timestamp":1648215000,"date":"2022-03-25","index":5823,"close":7.39,"high":7.64,"low":7.33,"open":7.63,"volume":7341900},{"timestamp":1648474200,"date":"2022-03-28","index":5824,"close":7.67,"high":7.78,"low":7.3,"open":7.35,"volume":15377300},{"timestamp":1648560600,"date":"2022-03-29","index":5825,"close":7.83,"high":7.97,"low":7.61,"open":7.72,"volume":16883600},{"timestamp":1648647000,"date":"2022-03-30","index":5826,"close":7.59,"high":7.82,"low":7.53,"open":7.75,"volume":10155100},{"timestamp":1648733400,"date":"2022-03-31","index":5827,"close":7.46,"high":7.62,"low":7.37,"open":7.6,"volume":12854500}],"post":[{"timestamp":1648819800,"date":"2022-04-01","index":5828,"close":6.75,"high":6.96,"low":6.52,"open":6.9,"volume":21689100},{"timestamp":1649079000,"date":"2022-04-04","index":5829,"close":7.06,"high":7.06,"low":6.68,"open":6.8,"volume":8940200},{"timestamp":1649165400,"date":"2022-04-05","index":5830,"close":7.11,"high":7.18,"low":6.9,"open":7.03,"volume":8772300},{"timestamp":1649251800,"date":"2022-04-06","index":5831,"close":6.92,"high":7.03,"low":6.83,"open":6.93,"volume":7026200},{"timestamp":1649338200,"date":"2022-04-07","index":5832,"close":6.77,"high":6.94,"low":6.6,"open":6.88,"volume":6628500},{"timestamp":1649424600,"date":"2022-04-08","index":5833,"close":6.8,"high":7.01,"low":6.71,"open":6.79,"volume":5471800},{"timestamp":1649683800,"date":"2022-04-11","index":5834,"close":6.76,"high":6.82,"low":6.6,"open":6.73,"volume":5477200},{"timestamp":1649770200,"date":"2022-04-12","index":5835,"close":6.7,"high":7.03,"low":6.64,"open":6.83,"volume":5649200},{"timestamp":1649856600,"date":"2022-04-13","index":5836,"close":6.85,"high":6.91,"low":6.6,"open":6.71,"volume":4255100},{"timestamp":1649943000,"date":"2022-04-14","index":5837,"close":6.68,"high":6.93,"low":6.66,"open":6.88,"volume":4630800},{"timestamp":1650288600,"date":"2022-04-18","index":5838,"close":6.5,"high":6.67,"low":6.43,"open":6.64,"volume":4809500}]},{"date":"2021-12-21","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2021-09-22","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1631107800,"date":"2021-09-08","index":5685,"close":10.39,"high":10.84,"low":10.38,"open":10.79,"volume":6629200},{"timestamp":1631194200,"date":"2021-09-09","index":5686,"close":10.73,"high":11.13,"low":10.35,"open":10.4,"volume":9318900},{"timestamp":1631280600,"date":"2021-09-10","index":5687,"close":10.42,"high":10.86,"low":10.37,"open":10.75,"volume":4956300},{"timestamp":1631539800,"date":"2021-09-13","index":5688,"close":10.47,"high":10.75,"low":10.26,"open":10.43,"volume":6341400},{"timestamp":1631626200,"date":"2021-09-14","index":5689,"close":10.04,"high":10.49,"low":9.94,"open":10.47,"volume":7090500},{"timestamp":1631712600,"date":"2021-09-15","index":5690,"close":10.13,"high":10.15,"low":9.9,"open":10.03,"volume":5364800},{"timestamp":1631799000,"date":"2021-09-16","index":5691,"close":10.16,"high":10.17,"low":9.96,"open":10.13,"volume":6179500},{"timestamp":1631885400,"date":"2021-09-17","index":5692,"close":10.03,"high":10.22,"low":9.92,"open":10.08,"volume":10459100},{"timestamp":1632144600,"date":"2021-09-20","index":5693,"close":9.43,"high":9.79,"low":9.24,"open":9.76,"volume":12485500},{"timestamp":1632231000,"date":"2021-09-21","index":5694,"close":9.37,"high":9.6,"low":9.26,"open":9.54,"volume":8769800},{"timestamp":1632317400,"date":"2021-09-22","index":5695,"close":9.56,"high":9.79,"low":9.41,"open":9.5,"volume":14260500}],"post":[{"timestamp":1632403800,"date":"2021-09-23","index":5696,"close":10.6,"high":11.05,"low":9.96,"open":10.2,"volume":40686100},{"timestamp":1632490200,"date":"2021-09-24","index":5697,"close":10.38,"high":10.53,"low":10.14,"open":10.46,"volume":10571100},{"timestamp":1632749400,"date":"2021-09-27","index":5698,"close":10.14,"high":10.35,"low":9.96,"open":10.32,"volume":9017300},{"timestamp":1632835800,"date":"2021-09-28","index":5699,"close":9.79,"high":10.08,"low":9.77,"open":9.99,"volume":8733300},{"timestamp":1632922200,"date":"2021-09-29","index":5700,"close":9.6,"high":9.93,"low":9.56,"open":9.83,"volume":6505000},{"timestamp":1633008600,"date":"2021-09-30","index":5701,"close":9.73,"high":9.98,"low":9.47,"open":9.62,"volume":9539000},{"timestamp":1633095000,"date":"2021-10-01","index":5702,"close":9.7,"high":9.91,"low":9.58,"open":9.79,"volume":5291900},{"timestamp":1633354200,"date":"2021-10-04","index":5703,"close":9.6,"high":9.72,"low":9.35,"open":9.66,"volume":9718800},{"timestamp":1633440600,"date":"2021-10-05","index":5704,"close":9.52,"high":9.83,"low":9.5,"open":9.63,"volume":6225200},{"timestamp":1633527000,"date":"2021-10-06","index":5705,"close":9.36,"high":9.45,"low":9.1,"open":9.37,"volume":9246600},{"timestamp":1633613400,"date":"2021-10-07","index":5706,"close":9.6,"high":9.75,"low":9.29,"open":9.47,"volume":5519400}]},{"date":"2021-06-24","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":5623,"close":13.89,"high":15.24,"low":13.8,"open":14.75,"volume":68611400},{"timestamp":1623418200,"date":"2021-06-11","index":5624,"close":14.18,"high":14.33,"low":13.57,"open":14.12,"volume":56132800},{"timestamp":1623677400,"date":"2021-06-14","index":5625,"close":14.05,"high":14.75,"low":13.81,"open":14.24,"volume":47532000},{"timestamp":1623763800,"date":"2021-06-15","index":5626,"close":13.99,"high":14.41,"low":13.55,"open":13.94,"volume":39804700},{"timestamp":1623850200,"date":"2021-06-16","index":5627,"close":12.88,"high":13.8,"low":12.59,"open":13.65,"volume":44085000},{"timestamp":1623936600,"date":"2021-06-17","index":5628,"close":13.51,"high":13.66,"low":12.59,"open":12.66,"volume":43188000},{"timestamp":1624023000,"date":"2021-06-18","index":5629,"close":12.9,"high":13.87,"low":12.62,"open":13.54,"volume":38351400},{"timestamp":1624282200,"date":"2021-06-21","index":5630,"close":12.8,"high":12.97,"low":12.32,"open":12.87,"volume":23253600},{"timestamp":1624368600,"date":"2021-06-22","index":5631,"close":13.41,"high":13.57,"low":12.4,"open":12.77,"volume":32563300},{"timestamp":1624455000,"date":"2021-06-23","index":5632,"close":13.14,"high":13.47,"low":12.91,"open":13.26,"volume":22997600},{"timestamp":1624541400,"date":"2021-06-24","index":5633,"close":12.68,"high":13.33,"low":12.64,"open":13.23,"volume":22159000}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":5634,"close":12.12,"high":12.46,"low":11.76,"open":12.21,"volume":36954200},{"timestamp":1624887000,"date":"2021-06-28","index":5635,"close":12.8,"high":12.86,"low":12.04,"open":12.06,"volume":31117800},{"timestamp":1624973400,"date":"2021-06-29","index":5636,"close":12.24,"high":12.69,"low":12.19,"open":12.53,"volume":14336800},{"timestamp":1625059800,"date":"2021-06-30","index":5637,"close":12.22,"high":12.51,"low":11.95,"open":12.11,"volume":13816700},{"timestamp":1625146200,"date":"2021-07-01","index":5638,"close":12.17,"high":12.27,"low":11.87,"open":12.18,"volume":12244100},{"timestamp":1625232600,"date":"2021-07-02","index":5639,"close":11.99,"high":12.25,"low":11.82,"open":12.08,"volume":10363100},{"timestamp":1625578200,"date":"2021-07-06","index":5640,"close":12.07,"high":12.39,"low":11.98,"open":12.04,"volume":10881200},{"timestamp":1625664600,"date":"2021-07-07","index":5641,"close":11.44,"high":12.14,"low":11.37,"open":12.08,"volume":12343300},{"timestamp":1625751000,"date":"2021-07-08","index":5642,"close":11.55,"high":11.78,"low":10.9,"open":11.08,"volume":12555800},{"timestamp":1625837400,"date":"2021-07-09","index":5643,"close":11.79,"high":11.8,"low":11.4,"open":11.49,"volume":5444500},{"timestamp":1626096600,"date":"2021-07-12","index":5644,"close":11.25,"high":11.83,"low":11.17,"open":11.77,"volume":7346800}]},{"date":"2021-03-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1615901400,"date":"2021-03-16","index":5563,"close":11.46,"high":12.2,"low":11.27,"open":11.87,"volume":19812400},{"timestamp":1615987800,"date":"2021-03-17","index":5564,"close":11.6,"high":11.66,"low":11.15,"open":11.33,"volume":9710500},{"timestamp":1616074200,"date":"2021-03-18","index":5565,"close":10.76,"high":11.47,"low":10.66,"open":11.39,"volume":11400300},{"timestamp":1616160600,"date":"2021-03-19","index":5566,"close":10.95,"high":11.17,"low":10.69,"open":10.83,"volume":10519100},{"timestamp":1616419800,"date":"2021-03-22","index":5567,"close":10.71,"high":11.34,"low":10.66,"open":11,"volume":7903600},{"timestamp":1616506200,"date":"2021-03-23","index":5568,"close":10.07,"high":10.69,"low":10.02,"open":10.69,"volume":12245500},{"timestamp":1616592600,"date":"2021-03-24","index":5569,"close":9.58,"high":10.22,"low":9.55,"open":10.21,"volume":12636100},{"timestamp":1616679000,"date":"2021-03-25","index":5570,"close":9.88,"high":9.97,"low":9.25,"open":9.31,"volume":14363900},{"timestamp":1616765400,"date":"2021-03-26","index":5571,"close":9.63,"high":10.05,"low":9.29,"open":10.05,"volume":13197200},{"timestamp":1617024600,"date":"2021-03-29","index":5572,"close":9.2,"high":9.67,"low":9.14,"open":9.56,"volume":13538000},{"timestamp":1617111000,"date":"2021-03-30","index":5573,"close":9.34,"high":9.41,"low":8.88,"open":9.08,"volume":17569600}],"post":[{"timestamp":1617197400,"date":"2021-03-31","index":5574,"close":8.43,"high":8.73,"low":8.36,"open":8.61,"volume":32865200},{"timestamp":1617283800,"date":"2021-04-01","index":5575,"close":8.6,"high":8.89,"low":8.5,"open":8.59,"volume":14709900},{"timestamp":1617629400,"date":"2021-04-05","index":5576,"close":9.3,"high":9.34,"low":8.62,"open":8.75,"volume":18460000},{"timestamp":1617715800,"date":"2021-04-06","index":5577,"close":8.99,"high":9.28,"low":8.94,"open":9.13,"volume":9807300},{"timestamp":1617802200,"date":"2021-04-07","index":5578,"close":8.91,"high":9.51,"low":8.91,"open":9.45,"volume":16106100},{"timestamp":1617888600,"date":"2021-04-08","index":5579,"close":9.44,"high":9.59,"low":8.95,"open":8.99,"volume":11406800},{"timestamp":1617975000,"date":"2021-04-09","index":5580,"close":9.13,"high":9.42,"low":9.1,"open":9.32,"volume":6685200},{"timestamp":1618234200,"date":"2021-04-12","index":5581,"close":9.03,"high":9.28,"low":8.96,"open":9.09,"volume":6501800},{"timestamp":1618320600,"date":"2021-04-13","index":5582,"close":9.1,"high":9.22,"low":8.9,"open":9.07,"volume":6896000},{"timestamp":1618407000,"date":"2021-04-14","index":5583,"close":9,"high":9.37,"low":8.99,"open":9.05,"volume":7711600},{"timestamp":1618493400,"date":"2021-04-15","index":5584,"close":8.77,"high":9.14,"low":8.65,"open":9.1,"volume":8438200}]},{"date":"2020-12-17","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":5494,"close":7.46,"high":7.61,"low":7.2,"open":7.44,"volume":40307200},{"timestamp":1607092200,"date":"2020-12-04","index":5495,"close":8.52,"high":8.55,"low":7.39,"open":7.39,"volume":69814500},{"timestamp":1607351400,"date":"2020-12-07","index":5496,"close":8.25,"high":9,"low":8.12,"open":8.74,"volume":44629100},{"timestamp":1607437800,"date":"2020-12-08","index":5497,"close":8.52,"high":8.72,"low":8.24,"open":8.26,"volume":26885100},{"timestamp":1607524200,"date":"2020-12-09","index":5498,"close":8.31,"high":8.65,"low":8.06,"open":8.55,"volume":19628000},{"timestamp":1607610600,"date":"2020-12-10","index":5499,"close":8.37,"high":8.4,"low":8.08,"open":8.1,"volume":10923200},{"timestamp":1607697000,"date":"2020-12-11","index":5500,"close":8.16,"high":8.33,"low":7.96,"open":8.3,"volume":11643200},{"timestamp":1607956200,"date":"2020-12-14","index":5501,"close":8.25,"high":8.57,"low":8.16,"open":8.28,"volume":14675500},{"timestamp":1608042600,"date":"2020-12-15","index":5502,"close":8.3,"high":8.39,"low":8.09,"open":8.36,"volume":9782000},{"timestamp":1608129000,"date":"2020-12-16","index":5503,"close":8.24,"high":8.35,"low":8.17,"open":8.35,"volume":8043200},{"timestamp":1608215400,"date":"2020-12-17","index":5504,"close":8.26,"high":8.34,"low":8.03,"open":8.3,"volume":17717900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":5505,"close":6.95,"high":7.83,"low":6.88,"open":7.83,"volume":49470100},{"timestamp":1608561000,"date":"2020-12-21","index":5506,"close":7.11,"high":7.2,"low":6.73,"open":6.84,"volume":17988300},{"timestamp":1608647400,"date":"2020-12-22","index":5507,"close":7.19,"high":7.44,"low":7.05,"open":7.18,"volume":16741500},{"timestamp":1608733800,"date":"2020-12-23","index":5508,"close":7.09,"high":7.33,"low":7.08,"open":7.3,"volume":9115500},{"timestamp":1608820200,"date":"2020-12-24","index":5509,"close":7.06,"high":7.24,"low":7.05,"open":7.12,"volume":6088300},{"timestamp":1609165800,"date":"2020-12-28","index":5510,"close":6.88,"high":7.13,"low":6.85,"open":7.1,"volume":9820100},{"timestamp":1609252200,"date":"2020-12-29","index":5511,"close":6.77,"high":7,"low":6.68,"open":6.98,"volume":11284200},{"timestamp":1609338600,"date":"2020-12-30","index":5512,"close":6.67,"high":6.81,"low":6.6,"open":6.79,"volume":9434900},{"timestamp":1609425000,"date":"2020-12-31","index":5513,"close":6.63,"high":6.8,"low":6.63,"open":6.68,"volume":7530600},{"timestamp":1609770600,"date":"2021-01-04","index":5514,"close":6.58,"high":6.82,"low":6.52,"open":6.7,"volume":11139200},{"timestamp":1609857000,"date":"2021-01-05","index":5515,"close":6.77,"high":6.8,"low":6.56,"open":6.62,"volume":9108900}]},{"date":"2020-09-24","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":5435,"close":4.8,"high":4.98,"low":4.79,"open":4.96,"volume":3545900},{"timestamp":1599831000,"date":"2020-09-11","index":5436,"close":4.75,"high":4.87,"low":4.68,"open":4.86,"volume":3690600},{"timestamp":1600090200,"date":"2020-09-14","index":5437,"close":4.82,"high":4.91,"low":4.78,"open":4.8,"volume":3552400},{"timestamp":1600176600,"date":"2020-09-15","index":5438,"close":4.81,"high":4.89,"low":4.79,"open":4.88,"volume":2491000},{"timestamp":1600263000,"date":"2020-09-16","index":5439,"close":4.73,"high":4.86,"low":4.73,"open":4.84,"volume":3158600},{"timestamp":1600349400,"date":"2020-09-17","index":5440,"close":4.73,"high":4.73,"low":4.6,"open":4.7,"volume":3696400},{"timestamp":1600435800,"date":"2020-09-18","index":5441,"close":4.86,"high":4.89,"low":4.68,"open":4.76,"volume":4055400},{"timestamp":1600695000,"date":"2020-09-21","index":5442,"close":4.76,"high":4.81,"low":4.67,"open":4.78,"volume":3244900},{"timestamp":1600781400,"date":"2020-09-22","index":5443,"close":4.94,"high":4.95,"low":4.77,"open":4.87,"volume":3316700},{"timestamp":1600867800,"date":"2020-09-23","index":5444,"close":4.8,"high":4.97,"low":4.77,"open":4.93,"volume":4556100},{"timestamp":1600954200,"date":"2020-09-24","index":5445,"close":4.75,"high":5.34,"low":4.71,"open":5.17,"volume":17292800}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":5446,"close":4.77,"high":4.88,"low":4.68,"open":4.81,"volume":5590800},{"timestamp":1601299800,"date":"2020-09-28","index":5447,"close":4.61,"high":4.88,"low":4.6,"open":4.88,"volume":7265700},{"timestamp":1601386200,"date":"2020-09-29","index":5448,"close":4.63,"high":4.69,"low":4.49,"open":4.63,"volume":5843900},{"timestamp":1601472600,"date":"2020-09-30","index":5449,"close":4.59,"high":4.76,"low":4.58,"open":4.65,"volume":3808500},{"timestamp":1601559000,"date":"2020-10-01","index":5450,"close":4.58,"high":4.64,"low":4.52,"open":4.59,"volume":4971200},{"timestamp":1601645400,"date":"2020-10-02","index":5451,"close":4.44,"high":4.5,"low":4.37,"open":4.49,"volume":6539300},{"timestamp":1601904600,"date":"2020-10-05","index":5452,"close":4.5,"high":4.51,"low":4.43,"open":4.46,"volume":3106300},{"timestamp":1601991000,"date":"2020-10-06","index":5453,"close":4.55,"high":4.68,"low":4.51,"open":4.53,"volume":3966000},{"timestamp":1602077400,"date":"2020-10-07","index":5454,"close":4.57,"high":4.64,"low":4.52,"open":4.6,"volume":2166900},{"timestamp":1602163800,"date":"2020-10-08","index":5455,"close":4.6,"high":4.64,"low":4.54,"open":4.6,"volume":2154100},{"timestamp":1602250200,"date":"2020-10-09","index":5456,"close":4.73,"high":4.74,"low":4.61,"open":4.62,"volume":2618200}]},{"date":"2020-06-24","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1591795800,"date":"2020-06-10","index":5371,"close":5.57,"high":5.68,"low":5.5,"open":5.63,"volume":2857500},{"timestamp":1591882200,"date":"2020-06-11","index":5372,"close":5.03,"high":5.33,"low":5.02,"open":5.26,"volume":5896500},{"timestamp":1591968600,"date":"2020-06-12","index":5373,"close":5.25,"high":5.35,"low":5.15,"open":5.24,"volume":4118100},{"timestamp":1592227800,"date":"2020-06-15","index":5374,"close":4.99,"high":5.08,"low":4.91,"open":5.07,"volume":6506700},{"timestamp":1592314200,"date":"2020-06-16","index":5375,"close":5.22,"high":5.29,"low":5.11,"open":5.2,"volume":5589400},{"timestamp":1592400600,"date":"2020-06-17","index":5376,"close":5.1,"high":5.36,"low":5.09,"open":5.3,"volume":3608100},{"timestamp":1592487000,"date":"2020-06-18","index":5377,"close":5.08,"high":5.14,"low":5.01,"open":5.08,"volume":3764900},{"timestamp":1592573400,"date":"2020-06-19","index":5378,"close":5.06,"high":5.16,"low":4.95,"open":5.14,"volume":8341700},{"timestamp":1592832600,"date":"2020-06-22","index":5379,"close":5.12,"high":5.24,"low":5.08,"open":5.13,"volume":5146700},{"timestamp":1592919000,"date":"2020-06-23","index":5380,"close":5.1,"high":5.24,"low":5.08,"open":5.18,"volume":4459700},{"timestamp":1593005400,"date":"2020-06-24","index":5381,"close":4.92,"high":5.08,"low":4.85,"open":5.08,"volume":7844400}],"post":[{"timestamp":1593091800,"date":"2020-06-25","index":5382,"close":4.85,"high":4.89,"low":4.61,"open":4.63,"volume":7956500},{"timestamp":1593178200,"date":"2020-06-26","index":5383,"close":4.72,"high":4.92,"low":4.72,"open":4.86,"volume":4769200},{"timestamp":1593437400,"date":"2020-06-29","index":5384,"close":4.8,"high":4.84,"low":4.64,"open":4.76,"volume":4448700},{"timestamp":1593523800,"date":"2020-06-30","index":5385,"close":4.89,"high":4.9,"low":4.74,"open":4.78,"volume":4433200},{"timestamp":1593610200,"date":"2020-07-01","index":5386,"close":4.78,"high":4.85,"low":4.73,"open":4.85,"volume":3522800},{"timestamp":1593696600,"date":"2020-07-02","index":5387,"close":4.85,"high":4.95,"low":4.77,"open":4.79,"volume":6370600},{"timestamp":1594042200,"date":"2020-07-06","index":5388,"close":5.02,"high":5.08,"low":4.92,"open":4.93,"volume":4578900},{"timestamp":1594128600,"date":"2020-07-07","index":5389,"close":4.8,"high":5,"low":4.79,"open":4.99,"volume":2831900},{"timestamp":1594215000,"date":"2020-07-08","index":5390,"close":4.84,"high":4.87,"low":4.74,"open":4.8,"volume":2486600},{"timestamp":1594301400,"date":"2020-07-09","index":5391,"close":4.81,"high":4.87,"low":4.69,"open":4.85,"volume":2714800},{"timestamp":1594387800,"date":"2020-07-10","index":5392,"close":4.73,"high":4.81,"low":4.7,"open":4.77,"volume":2852000}]},{"date":"2020-03-31","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1584451800,"date":"2020-03-17","index":5312,"close":2.9,"high":3.51,"low":2.84,"open":3.5,"volume":18660400},{"timestamp":1584538200,"date":"2020-03-18","index":5313,"close":3.18,"high":3.2,"low":2.7,"open":2.73,"volume":9992900},{"timestamp":1584624600,"date":"2020-03-19","index":5314,"close":3.26,"high":3.35,"low":3,"open":3.08,"volume":6861300},{"timestamp":1584711000,"date":"2020-03-20","index":5315,"close":3.38,"high":3.72,"low":3.32,"open":3.33,"volume":8340600},{"timestamp":1584970200,"date":"2020-03-23","index":5316,"close":3.44,"high":3.56,"low":3.25,"open":3.35,"volume":6762600},{"timestamp":1585056600,"date":"2020-03-24","index":5317,"close":3.62,"high":3.67,"low":3.46,"open":3.66,"volume":5548700},{"timestamp":1585143000,"date":"2020-03-25","index":5318,"close":3.76,"high":3.98,"low":3.52,"open":3.71,"volume":6433900},{"timestamp":1585229400,"date":"2020-03-26","index":5319,"close":3.93,"high":4.18,"low":3.79,"open":3.81,"volume":5852200},{"timestamp":1585315800,"date":"2020-03-27","index":5320,"close":3.81,"high":3.87,"low":3.68,"open":3.75,"volume":3833600},{"timestamp":1585575000,"date":"2020-03-30","index":5321,"close":3.91,"high":3.93,"low":3.68,"open":3.77,"volume":4092400},{"timestamp":1585661400,"date":"2020-03-31","index":5322,"close":4.13,"high":4.27,"low":3.98,"open":3.99,"volume":7443000}],"post":[{"timestamp":1585747800,"date":"2020-04-01","index":5323,"close":3.36,"high":3.68,"low":3.3,"open":3.4,"volume":11581300},{"timestamp":1585834200,"date":"2020-04-02","index":5324,"close":3.23,"high":3.52,"low":3.19,"open":3.31,"volume":9663700},{"timestamp":1585920600,"date":"2020-04-03","index":5325,"close":3.22,"high":3.35,"low":3.18,"open":3.22,"volume":5268100},{"timestamp":1586179800,"date":"2020-04-06","index":5326,"close":3.48,"high":3.53,"low":3.25,"open":3.3,"volume":10518100},{"timestamp":1586266200,"date":"2020-04-07","index":5327,"close":3.61,"high":3.79,"low":3.59,"open":3.67,"volume":6674600},{"timestamp":1586352600,"date":"2020-04-08","index":5328,"close":3.84,"high":3.88,"low":3.64,"open":3.73,"volume":6287500},{"timestamp":1586439000,"date":"2020-04-09","index":5329,"close":3.76,"high":3.99,"low":3.73,"open":3.91,"volume":5733800},{"timestamp":1586784600,"date":"2020-04-13","index":5330,"close":3.86,"high":3.88,"low":3.66,"open":3.77,"volume":6801200},{"timestamp":1586871000,"date":"2020-04-14","index":5331,"close":4,"high":4.03,"low":3.88,"open":3.9,"volume":4397000},{"timestamp":1586957400,"date":"2020-04-15","index":5332,"close":3.7,"high":3.87,"low":3.7,"open":3.86,"volume":4168900},{"timestamp":1587043800,"date":"2020-04-16","index":5333,"close":4.01,"high":4.1,"low":3.75,"open":3.76,"volume":8747500}]},{"date":"2019-12-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1575642600,"date":"2019-12-06","index":5244,"close":5.41,"high":5.42,"low":5.35,"open":5.37,"volume":3201700},{"timestamp":1575901800,"date":"2019-12-09","index":5245,"close":5.44,"high":5.52,"low":5.4,"open":5.41,"volume":3262200},{"timestamp":1575988200,"date":"2019-12-10","index":5246,"close":5.38,"high":5.47,"low":5.34,"open":5.41,"volume":3305800},{"timestamp":1576074600,"date":"2019-12-11","index":5247,"close":5.54,"high":5.59,"low":5.37,"open":5.38,"volume":3894500},{"timestamp":1576161000,"date":"2019-12-12","index":5248,"close":5.67,"high":5.7,"low":5.52,"open":5.52,"volume":7398700},{"timestamp":1576247400,"date":"2019-12-13","index":5249,"close":5.66,"high":5.81,"low":5.62,"open":5.67,"volume":6247300},{"timestamp":1576506600,"date":"2019-12-16","index":5250,"close":5.72,"high":5.78,"low":5.69,"open":5.72,"volume":5001700},{"timestamp":1576593000,"date":"2019-12-17","index":5251,"close":5.71,"high":5.77,"low":5.67,"open":5.72,"volume":3623000},{"timestamp":1576679400,"date":"2019-12-18","index":5252,"close":5.65,"high":5.75,"low":5.64,"open":5.73,"volume":5026000},{"timestamp":1576765800,"date":"2019-12-19","index":5253,"close":5.81,"high":5.84,"low":5.63,"open":5.66,"volume":8067800},{"timestamp":1576852200,"date":"2019-12-20","index":5254,"close":6.53,"high":6.54,"low":6.06,"open":6.08,"volume":26671300}],"post":[{"timestamp":1577111400,"date":"2019-12-23","index":5255,"close":6.47,"high":6.65,"low":6.45,"open":6.55,"volume":9957900},{"timestamp":1577197800,"date":"2019-12-24","index":5256,"close":6.36,"high":6.53,"low":6.34,"open":6.47,"volume":4680400},{"timestamp":1577370600,"date":"2019-12-26","index":5257,"close":6.43,"high":6.51,"low":6.35,"open":6.39,"volume":3681900},{"timestamp":1577457000,"date":"2019-12-27","index":5258,"close":6.45,"high":6.5,"low":6.38,"open":6.43,"volume":5255000},{"timestamp":1577716200,"date":"2019-12-30","index":5259,"close":6.42,"high":6.51,"low":6.32,"open":6.42,"volume":6037500},{"timestamp":1577802600,"date":"2019-12-31","index":5260,"close":6.42,"high":6.52,"low":6.39,"open":6.42,"volume":5404400},{"timestamp":1577975400,"date":"2020-01-02","index":5261,"close":6.52,"high":6.56,"low":6.45,"open":6.52,"volume":5348900},{"timestamp":1578061800,"date":"2020-01-03","index":5262,"close":6.46,"high":6.55,"low":6.39,"open":6.39,"volume":3658200},{"timestamp":1578321000,"date":"2020-01-06","index":5263,"close":6.68,"high":6.74,"low":6.4,"open":6.4,"volume":7882700},{"timestamp":1578407400,"date":"2020-01-07","index":5264,"close":6.66,"high":6.83,"low":6.6,"open":6.76,"volume":6362700},{"timestamp":1578493800,"date":"2020-01-08","index":5265,"close":6.66,"high":6.7,"low":6.58,"open":6.64,"volume":4983800}]},{"date":"2019-09-24","estimated":-0.01,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":-0.04,"reported":-0.03,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":6378,"close":2.76,"high":2.76,"low":2.66,"open":2.69,"volume":4811400},{"timestamp":1718199000,"date":"2024-06-12","index":6379,"close":2.77,"high":2.87,"low":2.76,"open":2.76,"volume":7959200},{"timestamp":1718285400,"date":"2024-06-13","index":6380,"close":2.52,"high":2.78,"low":2.51,"open":2.77,"volume":14143200},{"timestamp":1718371800,"date":"2024-06-14","index":6381,"close":2.34,"high":2.53,"low":2.3,"open":2.51,"volume":27284500},{"timestamp":1718631000,"date":"2024-06-17","index":6382,"close":2.3,"high":2.37,"low":2.25,"open":2.34,"volume":19255000},{"timestamp":1718717400,"date":"2024-06-18","index":6383,"close":2.29,"high":2.35,"low":2.23,"open":2.32,"volume":12528800},{"timestamp":1718890200,"date":"2024-06-20","index":6384,"close":2.32,"high":2.37,"low":2.26,"open":2.3,"volume":11824100},{"timestamp":1718976600,"date":"2024-06-21","index":6385,"close":2.3,"high":2.38,"low":2.28,"open":2.34,"volume":61713900},{"timestamp":1719235800,"date":"2024-06-24","index":6386,"close":2.26,"high":2.36,"low":2.22,"open":2.33,"volume":10423000},{"timestamp":1719322200,"date":"2024-06-25","index":6387,"close":2.24,"high":2.29,"low":2.23,"open":2.25,"volume":6610400},{"timestamp":1719408600,"date":"2024-06-26","index":6388,"close":2.21,"high":2.25,"low":2.2,"open":2.25,"volume":12676800}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":6389,"close":2.45,"high":2.58,"low":2.28,"open":2.3,"volume":34439600},{"timestamp":1719581400,"date":"2024-06-28","index":6390,"close":2.48,"high":2.54,"low":2.41,"open":2.43,"volume":9815700},{"timestamp":1719840600,"date":"2024-07-01","index":6391,"close":2.42,"high":2.5,"low":2.38,"open":2.47,"volume":5425000},{"timestamp":1719927000,"date":"2024-07-02","index":6392,"close":2.45,"high":2.48,"low":2.38,"open":2.41,"volume":5624300},{"timestamp":1720013400,"date":"2024-07-03","index":6393,"close":2.49,"high":2.53,"low":2.42,"open":2.44,"volume":3293800},{"timestamp":1720186200,"date":"2024-07-05","index":6394,"close":2.5,"high":2.59,"low":2.49,"open":2.51,"volume":7414700},{"timestamp":1720445400,"date":"2024-07-08","index":6395,"close":2.43,"high":2.52,"low":2.39,"open":2.51,"volume":7176400},{"timestamp":1720531800,"date":"2024-07-09","index":6396,"close":2.42,"high":2.45,"low":2.39,"open":2.43,"volume":3693800},{"timestamp":1720618200,"date":"2024-07-10","index":6397,"close":2.42,"high":2.43,"low":2.39,"open":2.41,"volume":3512700},{"timestamp":1720704600,"date":"2024-07-11","index":6398,"close":2.48,"high":2.51,"low":2.43,"open":2.44,"volume":7150700},{"timestamp":1720791000,"date":"2024-07-12","index":6399,"close":2.5,"high":2.53,"low":2.46,"open":2.49,"volume":8502300}]},{"date":"2024-04-03","estimated":-0.03,"reported":0.03,"pre":[{"timestamp":1710855000,"date":"2024-03-19","index":6320,"close":2.47,"high":2.64,"low":2.46,"open":2.64,"volume":15011900},{"timestamp":1710941400,"date":"2024-03-20","index":6321,"close":2.62,"high":2.64,"low":2.48,"open":2.53,"volume":16241500},{"timestamp":1711027800,"date":"2024-03-21","index":6322,"close":2.78,"high":2.83,"low":2.64,"open":2.64,"volume":12281600},{"timestamp":1711114200,"date":"2024-03-22","index":6323,"close":2.67,"high":2.76,"low":2.65,"open":2.76,"volume":6171700},{"timestamp":1711373400,"date":"2024-03-25","index":6324,"close":2.64,"high":2.73,"low":2.64,"open":2.68,"volume":4888000},{"timestamp":1711459800,"date":"2024-03-26","index":6325,"close":2.66,"high":2.73,"low":2.65,"open":2.65,"volume":6146700},{"timestamp":1711546200,"date":"2024-03-27","index":6326,"close":2.75,"high":2.77,"low":2.67,"open":2.69,"volume":4782800},{"timestamp":1711632600,"date":"2024-03-28","index":6327,"close":2.76,"high":2.83,"low":2.74,"open":2.75,"volume":7007800},{"timestamp":1711978200,"date":"2024-04-01","index":6328,"close":2.7,"high":2.79,"low":2.66,"open":2.79,"volume":7135100},{"timestamp":1712064600,"date":"2024-04-02","index":6329,"close":2.8,"high":2.86,"low":2.68,"open":2.68,"volume":13832900},{"timestamp":1712151000,"date":"2024-04-03","index":6330,"close":2.81,"high":2.87,"low":2.77,"open":2.77,"volume":10785300}],"post":[{"timestamp":1712237400,"date":"2024-04-04","index":6331,"close":2.88,"high":3.11,"low":2.78,"open":2.96,"volume":23700500},{"timestamp":1712323800,"date":"2024-04-05","index":6332,"close":2.82,"high":2.91,"low":2.79,"open":2.91,"volume":9460700},{"timestamp":1712583000,"date":"2024-04-08","index":6333,"close":2.88,"high":2.9,"low":2.78,"open":2.85,"volume":5179400},{"timestamp":1712669400,"date":"2024-04-09","index":6334,"close":3.1,"high":3.22,"low":3.02,"open":3.03,"volume":23088200},{"timestamp":1712755800,"date":"2024-04-10","index":6335,"close":3.1,"high":3.13,"low":2.97,"open":3.03,"volume":9522600},{"timestamp":1712842200,"date":"2024-04-11","index":6336,"close":3.19,"high":3.24,"low":3.06,"open":3.12,"volume":9219100},{"timestamp":1712928600,"date":"2024-04-12","index":6337,"close":3.05,"high":3.18,"low":3.01,"open":3.15,"volume":8955500},{"timestamp":1713187800,"date":"2024-04-15","index":6338,"close":2.76,"high":3.07,"low":2.73,"open":3.05,"volume":8298100},{"timestamp":1713274200,"date":"2024-04-16","index":6339,"close":2.73,"high":2.8,"low":2.65,"open":2.73,"volume":6367800},{"timestamp":1713360600,"date":"2024-04-17","index":6340,"close":2.76,"high":2.87,"low":2.74,"open":2.76,"volume":7987200},{"timestamp":1713447000,"date":"2024-04-18","index":6341,"close":2.79,"high":2.88,"low":2.73,"open":2.77,"volume":6907600}]},{"date":"2023-12-20","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6250,"close":3.94,"high":4.04,"low":3.93,"open":3.98,"volume":3493000},{"timestamp":1701959400,"date":"2023-12-07","index":6251,"close":3.92,"high":3.99,"low":3.87,"open":3.94,"volume":2809400},{"timestamp":1702045800,"date":"2023-12-08","index":6252,"close":4.12,"high":4.17,"low":3.89,"open":3.9,"volume":6809100},{"timestamp":1702305000,"date":"2023-12-11","index":6253,"close":4.1,"high":4.18,"low":3.81,"open":3.82,"volume":7203300},{"timestamp":1702391400,"date":"2023-12-12","index":6254,"close":4.09,"high":4.15,"low":4.04,"open":4.1,"volume":3035800},{"timestamp":1702477800,"date":"2023-12-13","index":6255,"close":4.27,"high":4.27,"low":4.05,"open":4.06,"volume":6284900},{"timestamp":1702564200,"date":"2023-12-14","index":6256,"close":4.36,"high":4.39,"low":4.27,"open":4.29,"volume":7760100},{"timestamp":1702650600,"date":"2023-12-15","index":6257,"close":4.37,"high":4.44,"low":4.31,"open":4.36,"volume":33466700},{"timestamp":1702909800,"date":"2023-12-18","index":6258,"close":4.15,"high":4.36,"low":4.14,"open":4.35,"volume":4706800},{"timestamp":1702996200,"date":"2023-12-19","index":6259,"close":4.21,"high":4.31,"low":4.17,"open":4.21,"volume":6288200},{"timestamp":1703082600,"date":"2023-12-20","index":6260,"close":4.1,"high":4.27,"low":4.08,"open":4.18,"volume":6795700}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6261,"close":3.58,"high":3.89,"low":3.52,"open":3.88,"volume":16642200},{"timestamp":1703255400,"date":"2023-12-22","index":6262,"close":3.57,"high":3.63,"low":3.54,"open":3.61,"volume":6704500},{"timestamp":1703601000,"date":"2023-12-26","index":6263,"close":3.61,"high":3.62,"low":3.48,"open":3.57,"volume":5798600},{"timestamp":1703687400,"date":"2023-12-27","index":6264,"close":3.55,"high":3.63,"low":3.55,"open":3.6,"volume":4452700},{"timestamp":1703773800,"date":"2023-12-28","index":6265,"close":3.56,"high":3.62,"low":3.51,"open":3.55,"volume":5432700},{"timestamp":1703860200,"date":"2023-12-29","index":6266,"close":3.54,"high":3.62,"low":3.53,"open":3.55,"volume":7023400},{"timestamp":1704205800,"date":"2024-01-02","index":6267,"close":3.43,"high":3.51,"low":3.39,"open":3.5,"volume":6794900},{"timestamp":1704292200,"date":"2024-01-03","index":6268,"close":3.33,"high":3.4,"low":3.32,"open":3.4,"volume":8024100},{"timestamp":1704378600,"date":"2024-01-04","index":6269,"close":3.25,"high":3.33,"low":3.23,"open":3.32,"volume":6353300},{"timestamp":1704465000,"date":"2024-01-05","index":6270,"close":3.26,"high":3.3,"low":3.23,"open":3.23,"volume":3958700},{"timestamp":1704724200,"date":"2024-01-08","index":6271,"close":3.23,"high":3.3,"low":3.19,"open":3.27,"volume":7478500}]},{"date":"2023-09-28","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":6192,"close":5.38,"high":5.65,"low":5.38,"open":5.53,"volume":9540700},{"timestamp":1694784600,"date":"2023-09-15","index":6193,"close":5.39,"high":5.47,"low":5.26,"open":5.4,"volume":35576100},{"timestamp":1695043800,"date":"2023-09-18","index":6194,"close":5.22,"high":5.39,"low":5.22,"open":5.35,"volume":3942400},{"timestamp":1695130200,"date":"2023-09-19","index":6195,"close":5.13,"high":5.25,"low":5.07,"open":5.2,"volume":3150700},{"timestamp":1695216600,"date":"2023-09-20","index":6196,"close":5.11,"high":5.23,"low":5.1,"open":5.15,"volume":2567100},{"timestamp":1695303000,"date":"2023-09-21","index":6197,"close":5.12,"high":5.16,"low":4.99,"open":5.01,"volume":6150100},{"timestamp":1695389400,"date":"2023-09-22","index":6198,"close":5.16,"high":5.21,"low":5.06,"open":5.18,"volume":5703200},{"timestamp":1695648600,"date":"2023-09-25","index":6199,"close":4.99,"high":5.11,"low":4.96,"open":5.08,"volume":5907800},{"timestamp":1695735000,"date":"2023-09-26","index":6200,"close":4.88,"high":5.01,"low":4.85,"open":4.93,"volume":5315300},{"timestamp":1695821400,"date":"2023-09-27","index":6201,"close":4.89,"high":4.94,"low":4.83,"open":4.93,"volume":6406800},{"timestamp":1695907800,"date":"2023-09-28","index":6202,"close":4.76,"high":4.9,"low":4.76,"open":4.9,"volume":7185500}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":6203,"close":4.71,"high":4.9,"low":4.56,"open":4.76,"volume":14360700},{"timestamp":1696253400,"date":"2023-10-02","index":6204,"close":4.4,"high":4.7,"low":4.35,"open":4.69,"volume":8303800},{"timestamp":1696339800,"date":"2023-10-03","index":6205,"close":4.35,"high":4.39,"low":4.27,"open":4.36,"volume":6189900},{"timestamp":1696426200,"date":"2023-10-04","index":6206,"close":4.27,"high":4.41,"low":4.23,"open":4.35,"volume":5270900},{"timestamp":1696512600,"date":"2023-10-05","index":6207,"close":3.79,"high":4.26,"low":3.78,"open":4.24,"volume":11654300},{"timestamp":1696599000,"date":"2023-10-06","index":6208,"close":3.77,"high":3.81,"low":3.67,"open":3.77,"volume":4641700},{"timestamp":1696858200,"date":"2023-10-09","index":6209,"close":3.6,"high":3.71,"low":3.55,"open":3.71,"volume":4537400},{"timestamp":1696944600,"date":"2023-10-10","index":6210,"close":3.61,"high":3.74,"low":3.57,"open":3.61,"volume":6416300},{"timestamp":1697031000,"date":"2023-10-11","index":6211,"close":3.59,"high":3.68,"low":3.55,"open":3.68,"volume":3631800},{"timestamp":1697117400,"date":"2023-10-12","index":6212,"close":3.49,"high":3.61,"low":3.48,"open":3.61,"volume":4156800},{"timestamp":1697203800,"date":"2023-10-13","index":6213,"close":3.47,"high":3.51,"low":3.44,"open":3.51,"volume":3758800}]},{"date":"2023-06-28","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":6128,"close":5.21,"high":5.29,"low":5.17,"open":5.27,"volume":6507700},{"timestamp":1686749400,"date":"2023-06-14","index":6129,"close":5.18,"high":5.23,"low":5.1,"open":5.22,"volume":3012200},{"timestamp":1686835800,"date":"2023-06-15","index":6130,"close":5.16,"high":5.18,"low":5.08,"open":5.12,"volume":3306300},{"timestamp":1686922200,"date":"2023-06-16","index":6131,"close":5.1,"high":5.18,"low":5.09,"open":5.14,"volume":4861200},{"timestamp":1687267800,"date":"2023-06-20","index":6132,"close":4.95,"high":5.1,"low":4.91,"open":5.07,"volume":3490000},{"timestamp":1687354200,"date":"2023-06-21","index":6133,"close":4.83,"high":4.95,"low":4.74,"open":4.94,"volume":5876200},{"timestamp":1687440600,"date":"2023-06-22","index":6134,"close":4.97,"high":4.99,"low":4.71,"open":4.83,"volume":7687300},{"timestamp":1687527000,"date":"2023-06-23","index":6135,"close":4.79,"high":4.88,"low":4.79,"open":4.88,"volume":5159500},{"timestamp":1687786200,"date":"2023-06-26","index":6136,"close":4.78,"high":4.89,"low":4.74,"open":4.74,"volume":4400800},{"timestamp":1687872600,"date":"2023-06-27","index":6137,"close":5.05,"high":5.06,"low":4.8,"open":4.8,"volume":5856400},{"timestamp":1687959000,"date":"2023-06-28","index":6138,"close":5.01,"high":5.1,"low":4.96,"open":5.03,"volume":7851700}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":6139,"close":5.36,"high":5.7,"low":5.21,"open":5.26,"volume":25394600},{"timestamp":1688131800,"date":"2023-06-30","index":6140,"close":5.53,"high":5.72,"low":5.32,"open":5.39,"volume":12020100},{"timestamp":1688391000,"date":"2023-07-03","index":6141,"close":5.24,"high":5.55,"low":5.14,"open":5.51,"volume":5897600},{"timestamp":1688563800,"date":"2023-07-05","index":6142,"close":5.14,"high":5.45,"low":5.12,"open":5.34,"volume":8937000},{"timestamp":1688650200,"date":"2023-07-06","index":6143,"close":4.84,"high":5.06,"low":4.82,"open":5.06,"volume":9032600},{"timestamp":1688736600,"date":"2023-07-07","index":6144,"close":4.76,"high":4.89,"low":4.75,"open":4.83,"volume":5178200},{"timestamp":1688995800,"date":"2023-07-10","index":6145,"close":4.84,"high":4.91,"low":4.74,"open":4.76,"volume":3855600},{"timestamp":1689082200,"date":"2023-07-11","index":6146,"close":4.92,"high":4.95,"low":4.81,"open":4.88,"volume":2987200},{"timestamp":1689168600,"date":"2023-07-12","index":6147,"close":4.94,"high":5,"low":4.84,"open":4.97,"volume":3659800},{"timestamp":1689255000,"date":"2023-07-13","index":6148,"close":5.05,"high":5.05,"low":4.93,"open":4.96,"volume":4963900},{"timestamp":1689341400,"date":"2023-07-14","index":6149,"close":4.87,"high":5.04,"low":4.87,"open":5.02,"volume":3909500}]},{"date":"2023-03-31","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1679059800,"date":"2023-03-17","index":6068,"close":3.72,"high":3.73,"low":3.66,"open":3.66,"volume":6276000},{"timestamp":1679319000,"date":"2023-03-20","index":6069,"close":3.61,"high":3.71,"low":3.6,"open":3.67,"volume":3548600},{"timestamp":1679405400,"date":"2023-03-21","index":6070,"close":3.77,"high":3.82,"low":3.59,"open":3.67,"volume":5087600},{"timestamp":1679491800,"date":"2023-03-22","index":6071,"close":3.67,"high":3.8,"low":3.65,"open":3.76,"volume":4220800},{"timestamp":1679578200,"date":"2023-03-23","index":6072,"close":3.83,"high":3.85,"low":3.7,"open":3.74,"volume":5776800},{"timestamp":1679664600,"date":"2023-03-24","index":6073,"close":3.84,"high":3.9,"low":3.79,"open":3.81,"volume":4390300},{"timestamp":1679923800,"date":"2023-03-27","index":6074,"close":3.91,"high":3.92,"low":3.85,"open":3.88,"volume":4644400},{"timestamp":1680010200,"date":"2023-03-28","index":6075,"close":3.83,"high":3.91,"low":3.8,"open":3.9,"volume":5583600},{"timestamp":1680096600,"date":"2023-03-29","index":6076,"close":3.98,"high":4,"low":3.85,"open":3.86,"volume":5436600},{"timestamp":1680183000,"date":"2023-03-30","index":6077,"close":4,"high":4.07,"low":3.96,"open":4,"volume":8196600},{"timestamp":1680269400,"date":"2023-03-31","index":6078,"close":4.56,"high":4.7,"low":3.82,"open":3.82,"volume":20638700}],"post":[{"timestamp":1680528600,"date":"2023-04-03","index":6079,"close":4.53,"high":4.69,"low":4.52,"open":4.64,"volume":10178400},{"timestamp":1680615000,"date":"2023-04-04","index":6080,"close":4.64,"high":4.65,"low":4.46,"open":4.55,"volume":6384700},{"timestamp":1680701400,"date":"2023-04-05","index":6081,"close":4.52,"high":4.67,"low":4.51,"open":4.63,"volume":3858300},{"timestamp":1680787800,"date":"2023-04-06","index":6082,"close":4.55,"high":4.56,"low":4.45,"open":4.52,"volume":4283600},{"timestamp":1681133400,"date":"2023-04-10","index":6083,"close":4.53,"high":4.54,"low":4.43,"open":4.47,"volume":3258600},{"timestamp":1681219800,"date":"2023-04-11","index":6084,"close":4.57,"high":4.58,"low":4.53,"open":4.53,"volume":3087100},{"timestamp":1681306200,"date":"2023-04-12","index":6085,"close":4.38,"high":4.64,"low":4.38,"open":4.59,"volume":5129600},{"timestamp":1681392600,"date":"2023-04-13","index":6086,"close":4.49,"high":4.57,"low":4.43,"open":4.45,"volume":2990400},{"timestamp":1681479000,"date":"2023-04-14","index":6087,"close":4.51,"high":4.52,"low":4.42,"open":4.46,"volume":2963600},{"timestamp":1681738200,"date":"2023-04-17","index":6088,"close":4.47,"high":4.51,"low":4.43,"open":4.49,"volume":4210600},{"timestamp":1681824600,"date":"2023-04-18","index":6089,"close":4.4,"high":4.54,"low":4.4,"open":4.46,"volume":3405000}]},{"date":"2022-12-20","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":5999,"close":4.58,"high":4.85,"low":4.55,"open":4.84,"volume":5868400},{"timestamp":1670423400,"date":"2022-12-07","index":6000,"close":4.37,"high":4.59,"low":4.37,"open":4.58,"volume":5059800},{"timestamp":1670509800,"date":"2022-12-08","index":6001,"close":4.4,"high":4.56,"low":4.36,"open":4.42,"volume":5427600},{"timestamp":1670596200,"date":"2022-12-09","index":6002,"close":4.4,"high":4.43,"low":4.35,"open":4.38,"volume":3651700},{"timestamp":1670855400,"date":"2022-12-12","index":6003,"close":4.41,"high":4.47,"low":4.35,"open":4.38,"volume":3290200},{"timestamp":1670941800,"date":"2022-12-13","index":6004,"close":4.43,"high":4.72,"low":4.43,"open":4.6,"volume":5928900},{"timestamp":1671028200,"date":"2022-12-14","index":6005,"close":4.39,"high":4.52,"low":4.35,"open":4.43,"volume":6101700},{"timestamp":1671114600,"date":"2022-12-15","index":6006,"close":4.26,"high":4.33,"low":4.22,"open":4.33,"volume":9393200},{"timestamp":1671201000,"date":"2022-12-16","index":6007,"close":4.22,"high":4.26,"low":4.17,"open":4.22,"volume":6318700},{"timestamp":1671460200,"date":"2022-12-19","index":6008,"close":4.11,"high":4.22,"low":4.02,"open":4.2,"volume":8847600},{"timestamp":1671546600,"date":"2022-12-20","index":6009,"close":4.15,"high":4.23,"low":4.07,"open":4.1,"volume":7513300}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":6010,"close":3.75,"high":4.05,"low":3.64,"open":3.98,"volume":23819300},{"timestamp":1671719400,"date":"2022-12-22","index":6011,"close":3.43,"high":3.69,"low":3.37,"open":3.69,"volume":11914700},{"timestamp":1671805800,"date":"2022-12-23","index":6012,"close":3.4,"high":3.43,"low":3.32,"open":3.42,"volume":10407900},{"timestamp":1672151400,"date":"2022-12-27","index":6013,"close":3.29,"high":3.41,"low":3.27,"open":3.37,"volume":9346700},{"timestamp":1672237800,"date":"2022-12-28","index":6014,"close":3.18,"high":3.34,"low":3.17,"open":3.33,"volume":7038900},{"timestamp":1672324200,"date":"2022-12-29","index":6015,"close":3.26,"high":3.29,"low":3.19,"open":3.2,"volume":7616400},{"timestamp":1672410600,"date":"2022-12-30","index":6016,"close":3.26,"high":3.26,"low":3.18,"open":3.22,"volume":7189400},{"timestamp":1672756200,"date":"2023-01-03","index":6017,"close":3.31,"high":3.51,"low":3.27,"open":3.35,"volume":9370900},{"timestamp":1672842600,"date":"2023-01-04","index":6018,"close":3.62,"high":3.71,"low":3.34,"open":3.37,"volume":13007800},{"timestamp":1672929000,"date":"2023-01-05","index":6019,"close":3.52,"high":3.64,"low":3.47,"open":3.64,"volume":7880600},{"timestamp":1673015400,"date":"2023-01-06","index":6020,"close":3.52,"high":3.58,"low":3.42,"open":3.55,"volume":7190300}]},{"date":"2022-09-27","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1663075800,"date":"2022-09-13","index":5940,"close":5.93,"high":5.99,"low":5.83,"open":5.9,"volume":6715400},{"timestamp":1663162200,"date":"2022-09-14","index":5941,"close":5.96,"high":6.05,"low":5.83,"open":5.94,"volume":7881800},{"timestamp":1663248600,"date":"2022-09-15","index":5942,"close":6.05,"high":6.1,"low":5.89,"open":5.9,"volume":7950900},{"timestamp":1663335000,"date":"2022-09-16","index":5943,"close":5.72,"high":5.92,"low":5.66,"open":5.92,"volume":5644400},{"timestamp":1663594200,"date":"2022-09-19","index":5944,"close":5.74,"high":5.77,"low":5.56,"open":5.62,"volume":6396900},{"timestamp":1663680600,"date":"2022-09-20","index":5945,"close":5.58,"high":5.7,"low":5.56,"open":5.69,"volume":2836400},{"timestamp":1663767000,"date":"2022-09-21","index":5946,"close":5.45,"high":5.66,"low":5.45,"open":5.58,"volume":5727200},{"timestamp":1663853400,"date":"2022-09-22","index":5947,"close":5.24,"high":5.47,"low":5.24,"open":5.45,"volume":4112400},{"timestamp":1663939800,"date":"2022-09-23","index":5948,"close":5.07,"high":5.21,"low":5,"open":5.14,"volume":7571200},{"timestamp":1664199000,"date":"2022-09-26","index":5949,"close":4.97,"high":5.23,"low":4.97,"open":5.03,"volume":8010200},{"timestamp":1664285400,"date":"2022-09-27","index":5950,"close":5.09,"high":5.17,"low":4.97,"open":5.05,"volume":7366700}],"post":[{"timestamp":1664371800,"date":"2022-09-28","index":5951,"close":4.99,"high":5.12,"low":4.81,"open":4.94,"volume":7009600},{"timestamp":1664458200,"date":"2022-09-29","index":5952,"close":4.8,"high":4.99,"low":4.68,"open":4.95,"volume":9233300},{"timestamp":1664544600,"date":"2022-09-30","index":5953,"close":4.7,"high":4.88,"low":4.7,"open":4.77,"volume":5013900},{"timestamp":1664803800,"date":"2022-10-03","index":5954,"close":4.81,"high":4.84,"low":4.67,"open":4.76,"volume":7211800},{"timestamp":1664890200,"date":"2022-10-04","index":5955,"close":4.99,"high":5.05,"low":4.91,"open":4.93,"volume":5627300},{"timestamp":1664976600,"date":"2022-10-05","index":5956,"close":4.91,"high":4.94,"low":4.76,"open":4.9,"volume":5164500},{"timestamp":1665063000,"date":"2022-10-06","index":5957,"close":4.81,"high":4.93,"low":4.75,"open":4.87,"volume":4496600},{"timestamp":1665149400,"date":"2022-10-07","index":5958,"close":4.58,"high":4.75,"low":4.55,"open":4.73,"volume":7060800},{"timestamp":1665408600,"date":"2022-10-10","index":5959,"close":4.43,"high":4.57,"low":4.33,"open":4.56,"volume":7411200},{"timestamp":1665495000,"date":"2022-10-11","index":5960,"close":4.18,"high":4.41,"low":4.14,"open":4.38,"volume":8606600},{"timestamp":1665581400,"date":"2022-10-12","index":5961,"close":4.2,"high":4.25,"low":4.11,"open":4.16,"volume":9178700}]},{"date":"2022-06-23","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":5874,"close":6.13,"high":6.19,"low":6.01,"open":6.09,"volume":10667300},{"timestamp":1654781400,"date":"2022-06-09","index":5875,"close":5.79,"high":6.11,"low":5.79,"open":6.11,"volume":8516800},{"timestamp":1654867800,"date":"2022-06-10","index":5876,"close":5.54,"high":5.74,"low":5.49,"open":5.61,"volume":9195100},{"timestamp":1655127000,"date":"2022-06-13","index":5877,"close":5.13,"high":5.36,"low":5.12,"open":5.3,"volume":7684900},{"timestamp":1655213400,"date":"2022-06-14","index":5878,"close":5.14,"high":5.27,"low":5.05,"open":5.15,"volume":8841400},{"timestamp":1655299800,"date":"2022-06-15","index":5879,"close":5.43,"high":5.51,"low":5.19,"open":5.22,"volume":7643100},{"timestamp":1655386200,"date":"2022-06-16","index":5880,"close":5.07,"high":5.27,"low":5,"open":5.23,"volume":8237000},{"timestamp":1655472600,"date":"2022-06-17","index":5881,"close":5.19,"high":5.3,"low":5.01,"open":5.09,"volume":9362600},{"timestamp":1655818200,"date":"2022-06-21","index":5882,"close":5.27,"high":5.45,"low":5.26,"open":5.4,"volume":8792700},{"timestamp":1655904600,"date":"2022-06-22","index":5883,"close":5.32,"high":5.44,"low":5.13,"open":5.16,"volume":6103800},{"timestamp":1655991000,"date":"2022-06-23","index":5884,"close":5.37,"high":5.4,"low":5.16,"open":5.33,"volume":10104700}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":5885,"close":5.75,"high":5.76,"low":5.26,"open":5.27,"volume":14534900},{"timestamp":1656336600,"date":"2022-06-27","index":5886,"close":5.8,"high":5.87,"low":5.64,"open":5.76,"volume":10081600},{"timestamp":1656423000,"date":"2022-06-28","index":5887,"close":5.74,"high":6,"low":5.74,"open":5.86,"volume":9816100},{"timestamp":1656509400,"date":"2022-06-29","index":5888,"close":5.54,"high":5.75,"low":5.47,"open":5.75,"volume":9675000},{"timestamp":1656595800,"date":"2022-06-30","index":5889,"close":5.39,"high":5.47,"low":5.26,"open":5.42,"volume":10152200},{"timestamp":1656682200,"date":"2022-07-01","index":5890,"close":5.45,"high":5.48,"low":5.26,"open":5.4,"volume":6689300},{"timestamp":1657027800,"date":"2022-07-05","index":5891,"close":5.64,"high":5.64,"low":5.26,"open":5.36,"volume":8980300},{"timestamp":1657114200,"date":"2022-07-06","index":5892,"close":5.84,"high":5.89,"low":5.66,"open":5.68,"volume":8001300},{"timestamp":1657200600,"date":"2022-07-07","index":5893,"close":6.06,"high":6.11,"low":5.83,"open":5.87,"volume":5737600},{"timestamp":1657287000,"date":"2022-07-08","index":5894,"close":5.94,"high":6.1,"low":5.87,"open":5.99,"volume":5846600},{"timestamp":1657546200,"date":"2022-07-11","index":5895,"close":5.71,"high":5.94,"low":5.67,"open":5.85,"volume":5341700}]},{"date":"2022-03-31","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1647523800,"date":"2022-03-17","index":5817,"close":6.82,"high":6.85,"low":6.49,"open":6.54,"volume":5341300},{"timestamp":1647610200,"date":"2022-03-18","index":5818,"close":7.03,"high":7.12,"low":6.79,"open":6.82,"volume":7879100},{"timestamp":1647869400,"date":"2022-03-21","index":5819,"close":7.13,"high":7.45,"low":7.08,"open":7.28,"volume":8861100},{"timestamp":1647955800,"date":"2022-03-22","index":5820,"close":7.48,"high":7.57,"low":7.13,"open":7.13,"volume":12656800},{"timestamp":1648042200,"date":"2022-03-23","index":5821,"close":7.55,"high":7.86,"low":7.39,"open":7.47,"volume":10960400},{"timestamp":1648128600,"date":"2022-03-24","index":5822,"close":7.65,"high":7.67,"low":7.39,"open":7.56,"volume":6099000},{"timestamp":1648215000,"date":"2022-03-25","index":5823,"close":7.39,"high":7.64,"low":7.33,"open":7.63,"volume":7341900},{"timestamp":1648474200,"date":"2022-03-28","index":5824,"close":7.67,"high":7.78,"low":7.3,"open":7.35,"volume":15377300},{"timestamp":1648560600,"date":"2022-03-29","index":5825,"close":7.83,"high":7.97,"low":7.61,"open":7.72,"volume":16883600},{"timestamp":1648647000,"date":"2022-03-30","index":5826,"close":7.59,"high":7.82,"low":7.53,"open":7.75,"volume":10155100},{"timestamp":1648733400,"date":"2022-03-31","index":5827,"close":7.46,"high":7.62,"low":7.37,"open":7.6,"volume":12854500}],"post":[{"timestamp":1648819800,"date":"2022-04-01","index":5828,"close":6.75,"high":6.96,"low":6.52,"open":6.9,"volume":21689100},{"timestamp":1649079000,"date":"2022-04-04","index":5829,"close":7.06,"high":7.06,"low":6.68,"open":6.8,"volume":8940200},{"timestamp":1649165400,"date":"2022-04-05","index":5830,"close":7.11,"high":7.18,"low":6.9,"open":7.03,"volume":8772300},{"timestamp":1649251800,"date":"2022-04-06","index":5831,"close":6.92,"high":7.03,"low":6.83,"open":6.93,"volume":7026200},{"timestamp":1649338200,"date":"2022-04-07","index":5832,"close":6.77,"high":6.94,"low":6.6,"open":6.88,"volume":6628500},{"timestamp":1649424600,"date":"2022-04-08","index":5833,"close":6.8,"high":7.01,"low":6.71,"open":6.79,"volume":5471800},{"timestamp":1649683800,"date":"2022-04-11","index":5834,"close":6.76,"high":6.82,"low":6.6,"open":6.73,"volume":5477200},{"timestamp":1649770200,"date":"2022-04-12","index":5835,"close":6.7,"high":7.03,"low":6.64,"open":6.83,"volume":5649200},{"timestamp":1649856600,"date":"2022-04-13","index":5836,"close":6.85,"high":6.91,"low":6.6,"open":6.71,"volume":4255100},{"timestamp":1649943000,"date":"2022-04-14","index":5837,"close":6.68,"high":6.93,"low":6.66,"open":6.88,"volume":4630800},{"timestamp":1650288600,"date":"2022-04-18","index":5838,"close":6.5,"high":6.67,"low":6.43,"open":6.64,"volume":4809500}]},{"date":"2021-12-21","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2021-09-22","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1631107800,"date":"2021-09-08","index":5685,"close":10.39,"high":10.84,"low":10.38,"open":10.79,"volume":6629200},{"timestamp":1631194200,"date":"2021-09-09","index":5686,"close":10.73,"high":11.13,"low":10.35,"open":10.4,"volume":9318900},{"timestamp":1631280600,"date":"2021-09-10","index":5687,"close":10.42,"high":10.86,"low":10.37,"open":10.75,"volume":4956300},{"timestamp":1631539800,"date":"2021-09-13","index":5688,"close":10.47,"high":10.75,"low":10.26,"open":10.43,"volume":6341400},{"timestamp":1631626200,"date":"2021-09-14","index":5689,"close":10.04,"high":10.49,"low":9.94,"open":10.47,"volume":7090500},{"timestamp":1631712600,"date":"2021-09-15","index":5690,"close":10.13,"high":10.15,"low":9.9,"open":10.03,"volume":5364800},{"timestamp":1631799000,"date":"2021-09-16","index":5691,"close":10.16,"high":10.17,"low":9.96,"open":10.13,"volume":6179500},{"timestamp":1631885400,"date":"2021-09-17","index":5692,"close":10.03,"high":10.22,"low":9.92,"open":10.08,"volume":10459100},{"timestamp":1632144600,"date":"2021-09-20","index":5693,"close":9.43,"high":9.79,"low":9.24,"open":9.76,"volume":12485500},{"timestamp":1632231000,"date":"2021-09-21","index":5694,"close":9.37,"high":9.6,"low":9.26,"open":9.54,"volume":8769800},{"timestamp":1632317400,"date":"2021-09-22","index":5695,"close":9.56,"high":9.79,"low":9.41,"open":9.5,"volume":14260500}],"post":[{"timestamp":1632403800,"date":"2021-09-23","index":5696,"close":10.6,"high":11.05,"low":9.96,"open":10.2,"volume":40686100},{"timestamp":1632490200,"date":"2021-09-24","index":5697,"close":10.38,"high":10.53,"low":10.14,"open":10.46,"volume":10571100},{"timestamp":1632749400,"date":"2021-09-27","index":5698,"close":10.14,"high":10.35,"low":9.96,"open":10.32,"volume":9017300},{"timestamp":1632835800,"date":"2021-09-28","index":5699,"close":9.79,"high":10.08,"low":9.77,"open":9.99,"volume":8733300},{"timestamp":1632922200,"date":"2021-09-29","index":5700,"close":9.6,"high":9.93,"low":9.56,"open":9.83,"volume":6505000},{"timestamp":1633008600,"date":"2021-09-30","index":5701,"close":9.73,"high":9.98,"low":9.47,"open":9.62,"volume":9539000},{"timestamp":1633095000,"date":"2021-10-01","index":5702,"close":9.7,"high":9.91,"low":9.58,"open":9.79,"volume":5291900},{"timestamp":1633354200,"date":"2021-10-04","index":5703,"close":9.6,"high":9.72,"low":9.35,"open":9.66,"volume":9718800},{"timestamp":1633440600,"date":"2021-10-05","index":5704,"close":9.52,"high":9.83,"low":9.5,"open":9.63,"volume":6225200},{"timestamp":1633527000,"date":"2021-10-06","index":5705,"close":9.36,"high":9.45,"low":9.1,"open":9.37,"volume":9246600},{"timestamp":1633613400,"date":"2021-10-07","index":5706,"close":9.6,"high":9.75,"low":9.29,"open":9.47,"volume":5519400}]},{"date":"2021-06-24","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":5623,"close":13.89,"high":15.24,"low":13.8,"open":14.75,"volume":68611400},{"timestamp":1623418200,"date":"2021-06-11","index":5624,"close":14.18,"high":14.33,"low":13.57,"open":14.12,"volume":56132800},{"timestamp":1623677400,"date":"2021-06-14","index":5625,"close":14.05,"high":14.75,"low":13.81,"open":14.24,"volume":47532000},{"timestamp":1623763800,"date":"2021-06-15","index":5626,"close":13.99,"high":14.41,"low":13.55,"open":13.94,"volume":39804700},{"timestamp":1623850200,"date":"2021-06-16","index":5627,"close":12.88,"high":13.8,"low":12.59,"open":13.65,"volume":44085000},{"timestamp":1623936600,"date":"2021-06-17","index":5628,"close":13.51,"high":13.66,"low":12.59,"open":12.66,"volume":43188000},{"timestamp":1624023000,"date":"2021-06-18","index":5629,"close":12.9,"high":13.87,"low":12.62,"open":13.54,"volume":38351400},{"timestamp":1624282200,"date":"2021-06-21","index":5630,"close":12.8,"high":12.97,"low":12.32,"open":12.87,"volume":23253600},{"timestamp":1624368600,"date":"2021-06-22","index":5631,"close":13.41,"high":13.57,"low":12.4,"open":12.77,"volume":32563300},{"timestamp":1624455000,"date":"2021-06-23","index":5632,"close":13.14,"high":13.47,"low":12.91,"open":13.26,"volume":22997600},{"timestamp":1624541400,"date":"2021-06-24","index":5633,"close":12.68,"high":13.33,"low":12.64,"open":13.23,"volume":22159000}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":5634,"close":12.12,"high":12.46,"low":11.76,"open":12.21,"volume":36954200},{"timestamp":1624887000,"date":"2021-06-28","index":5635,"close":12.8,"high":12.86,"low":12.04,"open":12.06,"volume":31117800},{"timestamp":1624973400,"date":"2021-06-29","index":5636,"close":12.24,"high":12.69,"low":12.19,"open":12.53,"volume":14336800},{"timestamp":1625059800,"date":"2021-06-30","index":5637,"close":12.22,"high":12.51,"low":11.95,"open":12.11,"volume":13816700},{"timestamp":1625146200,"date":"2021-07-01","index":5638,"close":12.17,"high":12.27,"low":11.87,"open":12.18,"volume":12244100},{"timestamp":1625232600,"date":"2021-07-02","index":5639,"close":11.99,"high":12.25,"low":11.82,"open":12.08,"volume":10363100},{"timestamp":1625578200,"date":"2021-07-06","index":5640,"close":12.07,"high":12.39,"low":11.98,"open":12.04,"volume":10881200},{"timestamp":1625664600,"date":"2021-07-07","index":5641,"close":11.44,"high":12.14,"low":11.37,"open":12.08,"volume":12343300},{"timestamp":1625751000,"date":"2021-07-08","index":5642,"close":11.55,"high":11.78,"low":10.9,"open":11.08,"volume":12555800},{"timestamp":1625837400,"date":"2021-07-09","index":5643,"close":11.79,"high":11.8,"low":11.4,"open":11.49,"volume":5444500},{"timestamp":1626096600,"date":"2021-07-12","index":5644,"close":11.25,"high":11.83,"low":11.17,"open":11.77,"volume":7346800}]},{"date":"2021-03-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1615901400,"date":"2021-03-16","index":5563,"close":11.46,"high":12.2,"low":11.27,"open":11.87,"volume":19812400},{"timestamp":1615987800,"date":"2021-03-17","index":5564,"close":11.6,"high":11.66,"low":11.15,"open":11.33,"volume":9710500},{"timestamp":1616074200,"date":"2021-03-18","index":5565,"close":10.76,"high":11.47,"low":10.66,"open":11.39,"volume":11400300},{"timestamp":1616160600,"date":"2021-03-19","index":5566,"close":10.95,"high":11.17,"low":10.69,"open":10.83,"volume":10519100},{"timestamp":1616419800,"date":"2021-03-22","index":5567,"close":10.71,"high":11.34,"low":10.66,"open":11,"volume":7903600},{"timestamp":1616506200,"date":"2021-03-23","index":5568,"close":10.07,"high":10.69,"low":10.02,"open":10.69,"volume":12245500},{"timestamp":1616592600,"date":"2021-03-24","index":5569,"close":9.58,"high":10.22,"low":9.55,"open":10.21,"volume":12636100},{"timestamp":1616679000,"date":"2021-03-25","index":5570,"close":9.88,"high":9.97,"low":9.25,"open":9.31,"volume":14363900},{"timestamp":1616765400,"date":"2021-03-26","index":5571,"close":9.63,"high":10.05,"low":9.29,"open":10.05,"volume":13197200},{"timestamp":1617024600,"date":"2021-03-29","index":5572,"close":9.2,"high":9.67,"low":9.14,"open":9.56,"volume":13538000},{"timestamp":1617111000,"date":"2021-03-30","index":5573,"close":9.34,"high":9.41,"low":8.88,"open":9.08,"volume":17569600}],"post":[{"timestamp":1617197400,"date":"2021-03-31","index":5574,"close":8.43,"high":8.73,"low":8.36,"open":8.61,"volume":32865200},{"timestamp":1617283800,"date":"2021-04-01","index":5575,"close":8.6,"high":8.89,"low":8.5,"open":8.59,"volume":14709900},{"timestamp":1617629400,"date":"2021-04-05","index":5576,"close":9.3,"high":9.34,"low":8.62,"open":8.75,"volume":18460000},{"timestamp":1617715800,"date":"2021-04-06","index":5577,"close":8.99,"high":9.28,"low":8.94,"open":9.13,"volume":9807300},{"timestamp":1617802200,"date":"2021-04-07","index":5578,"close":8.91,"high":9.51,"low":8.91,"open":9.45,"volume":16106100},{"timestamp":1617888600,"date":"2021-04-08","index":5579,"close":9.44,"high":9.59,"low":8.95,"open":8.99,"volume":11406800},{"timestamp":1617975000,"date":"2021-04-09","index":5580,"close":9.13,"high":9.42,"low":9.1,"open":9.32,"volume":6685200},{"timestamp":1618234200,"date":"2021-04-12","index":5581,"close":9.03,"high":9.28,"low":8.96,"open":9.09,"volume":6501800},{"timestamp":1618320600,"date":"2021-04-13","index":5582,"close":9.1,"high":9.22,"low":8.9,"open":9.07,"volume":6896000},{"timestamp":1618407000,"date":"2021-04-14","index":5583,"close":9,"high":9.37,"low":8.99,"open":9.05,"volume":7711600},{"timestamp":1618493400,"date":"2021-04-15","index":5584,"close":8.77,"high":9.14,"low":8.65,"open":9.1,"volume":8438200}]},{"date":"2020-12-17","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":5494,"close":7.46,"high":7.61,"low":7.2,"open":7.44,"volume":40307200},{"timestamp":1607092200,"date":"2020-12-04","index":5495,"close":8.52,"high":8.55,"low":7.39,"open":7.39,"volume":69814500},{"timestamp":1607351400,"date":"2020-12-07","index":5496,"close":8.25,"high":9,"low":8.12,"open":8.74,"volume":44629100},{"timestamp":1607437800,"date":"2020-12-08","index":5497,"close":8.52,"high":8.72,"low":8.24,"open":8.26,"volume":26885100},{"timestamp":1607524200,"date":"2020-12-09","index":5498,"close":8.31,"high":8.65,"low":8.06,"open":8.55,"volume":19628000},{"timestamp":1607610600,"date":"2020-12-10","index":5499,"close":8.37,"high":8.4,"low":8.08,"open":8.1,"volume":10923200},{"timestamp":1607697000,"date":"2020-12-11","index":5500,"close":8.16,"high":8.33,"low":7.96,"open":8.3,"volume":11643200},{"timestamp":1607956200,"date":"2020-12-14","index":5501,"close":8.25,"high":8.57,"low":8.16,"open":8.28,"volume":14675500},{"timestamp":1608042600,"date":"2020-12-15","index":5502,"close":8.3,"high":8.39,"low":8.09,"open":8.36,"volume":9782000},{"timestamp":1608129000,"date":"2020-12-16","index":5503,"close":8.24,"high":8.35,"low":8.17,"open":8.35,"volume":8043200},{"timestamp":1608215400,"date":"2020-12-17","index":5504,"close":8.26,"high":8.34,"low":8.03,"open":8.3,"volume":17717900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":5505,"close":6.95,"high":7.83,"low":6.88,"open":7.83,"volume":49470100},{"timestamp":1608561000,"date":"2020-12-21","index":5506,"close":7.11,"high":7.2,"low":6.73,"open":6.84,"volume":17988300},{"timestamp":1608647400,"date":"2020-12-22","index":5507,"close":7.19,"high":7.44,"low":7.05,"open":7.18,"volume":16741500},{"timestamp":1608733800,"date":"2020-12-23","index":5508,"close":7.09,"high":7.33,"low":7.08,"open":7.3,"volume":9115500},{"timestamp":1608820200,"date":"2020-12-24","index":5509,"close":7.06,"high":7.24,"low":7.05,"open":7.12,"volume":6088300},{"timestamp":1609165800,"date":"2020-12-28","index":5510,"close":6.88,"high":7.13,"low":6.85,"open":7.1,"volume":9820100},{"timestamp":1609252200,"date":"2020-12-29","index":5511,"close":6.77,"high":7,"low":6.68,"open":6.98,"volume":11284200},{"timestamp":1609338600,"date":"2020-12-30","index":5512,"close":6.67,"high":6.81,"low":6.6,"open":6.79,"volume":9434900},{"timestamp":1609425000,"date":"2020-12-31","index":5513,"close":6.63,"high":6.8,"low":6.63,"open":6.68,"volume":7530600},{"timestamp":1609770600,"date":"2021-01-04","index":5514,"close":6.58,"high":6.82,"low":6.52,"open":6.7,"volume":11139200},{"timestamp":1609857000,"date":"2021-01-05","index":5515,"close":6.77,"high":6.8,"low":6.56,"open":6.62,"volume":9108900}]},{"date":"2020-09-24","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":5435,"close":4.8,"high":4.98,"low":4.79,"open":4.96,"volume":3545900},{"timestamp":1599831000,"date":"2020-09-11","index":5436,"close":4.75,"high":4.87,"low":4.68,"open":4.86,"volume":3690600},{"timestamp":1600090200,"date":"2020-09-14","index":5437,"close":4.82,"high":4.91,"low":4.78,"open":4.8,"volume":3552400},{"timestamp":1600176600,"date":"2020-09-15","index":5438,"close":4.81,"high":4.89,"low":4.79,"open":4.88,"volume":2491000},{"timestamp":1600263000,"date":"2020-09-16","index":5439,"close":4.73,"high":4.86,"low":4.73,"open":4.84,"volume":3158600},{"timestamp":1600349400,"date":"2020-09-17","index":5440,"close":4.73,"high":4.73,"low":4.6,"open":4.7,"volume":3696400},{"timestamp":1600435800,"date":"2020-09-18","index":5441,"close":4.86,"high":4.89,"low":4.68,"open":4.76,"volume":4055400},{"timestamp":1600695000,"date":"2020-09-21","index":5442,"close":4.76,"high":4.81,"low":4.67,"open":4.78,"volume":3244900},{"timestamp":1600781400,"date":"2020-09-22","index":5443,"close":4.94,"high":4.95,"low":4.77,"open":4.87,"volume":3316700},{"timestamp":1600867800,"date":"2020-09-23","index":5444,"close":4.8,"high":4.97,"low":4.77,"open":4.93,"volume":4556100},{"timestamp":1600954200,"date":"2020-09-24","index":5445,"close":4.75,"high":5.34,"low":4.71,"open":5.17,"volume":17292800}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":5446,"close":4.77,"high":4.88,"low":4.68,"open":4.81,"volume":5590800},{"timestamp":1601299800,"date":"2020-09-28","index":5447,"close":4.61,"high":4.88,"low":4.6,"open":4.88,"volume":7265700},{"timestamp":1601386200,"date":"2020-09-29","index":5448,"close":4.63,"high":4.69,"low":4.49,"open":4.63,"volume":5843900},{"timestamp":1601472600,"date":"2020-09-30","index":5449,"close":4.59,"high":4.76,"low":4.58,"open":4.65,"volume":3808500},{"timestamp":1601559000,"date":"2020-10-01","index":5450,"close":4.58,"high":4.64,"low":4.52,"open":4.59,"volume":4971200},{"timestamp":1601645400,"date":"2020-10-02","index":5451,"close":4.44,"high":4.5,"low":4.37,"open":4.49,"volume":6539300},{"timestamp":1601904600,"date":"2020-10-05","index":5452,"close":4.5,"high":4.51,"low":4.43,"open":4.46,"volume":3106300},{"timestamp":1601991000,"date":"2020-10-06","index":5453,"close":4.55,"high":4.68,"low":4.51,"open":4.53,"volume":3966000},{"timestamp":1602077400,"date":"2020-10-07","index":5454,"close":4.57,"high":4.64,"low":4.52,"open":4.6,"volume":2166900},{"timestamp":1602163800,"date":"2020-10-08","index":5455,"close":4.6,"high":4.64,"low":4.54,"open":4.6,"volume":2154100},{"timestamp":1602250200,"date":"2020-10-09","index":5456,"close":4.73,"high":4.74,"low":4.61,"open":4.62,"volume":2618200}]},{"date":"2020-06-24","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1591795800,"date":"2020-06-10","index":5371,"close":5.57,"high":5.68,"low":5.5,"open":5.63,"volume":2857500},{"timestamp":1591882200,"date":"2020-06-11","index":5372,"close":5.03,"high":5.33,"low":5.02,"open":5.26,"volume":5896500},{"timestamp":1591968600,"date":"2020-06-12","index":5373,"close":5.25,"high":5.35,"low":5.15,"open":5.24,"volume":4118100},{"timestamp":1592227800,"date":"2020-06-15","index":5374,"close":4.99,"high":5.08,"low":4.91,"open":5.07,"volume":6506700},{"timestamp":1592314200,"date":"2020-06-16","index":5375,"close":5.22,"high":5.29,"low":5.11,"open":5.2,"volume":5589400},{"timestamp":1592400600,"date":"2020-06-17","index":5376,"close":5.1,"high":5.36,"low":5.09,"open":5.3,"volume":3608100},{"timestamp":1592487000,"date":"2020-06-18","index":5377,"close":5.08,"high":5.14,"low":5.01,"open":5.08,"volume":3764900},{"timestamp":1592573400,"date":"2020-06-19","index":5378,"close":5.06,"high":5.16,"low":4.95,"open":5.14,"volume":8341700},{"timestamp":1592832600,"date":"2020-06-22","index":5379,"close":5.12,"high":5.24,"low":5.08,"open":5.13,"volume":5146700},{"timestamp":1592919000,"date":"2020-06-23","index":5380,"close":5.1,"high":5.24,"low":5.08,"open":5.18,"volume":4459700},{"timestamp":1593005400,"date":"2020-06-24","index":5381,"close":4.92,"high":5.08,"low":4.85,"open":5.08,"volume":7844400}],"post":[{"timestamp":1593091800,"date":"2020-06-25","index":5382,"close":4.85,"high":4.89,"low":4.61,"open":4.63,"volume":7956500},{"timestamp":1593178200,"date":"2020-06-26","index":5383,"close":4.72,"high":4.92,"low":4.72,"open":4.86,"volume":4769200},{"timestamp":1593437400,"date":"2020-06-29","index":5384,"close":4.8,"high":4.84,"low":4.64,"open":4.76,"volume":4448700},{"timestamp":1593523800,"date":"2020-06-30","index":5385,"close":4.89,"high":4.9,"low":4.74,"open":4.78,"volume":4433200},{"timestamp":1593610200,"date":"2020-07-01","index":5386,"close":4.78,"high":4.85,"low":4.73,"open":4.85,"volume":3522800},{"timestamp":1593696600,"date":"2020-07-02","index":5387,"close":4.85,"high":4.95,"low":4.77,"open":4.79,"volume":6370600},{"timestamp":1594042200,"date":"2020-07-06","index":5388,"close":5.02,"high":5.08,"low":4.92,"open":4.93,"volume":4578900},{"timestamp":1594128600,"date":"2020-07-07","index":5389,"close":4.8,"high":5,"low":4.79,"open":4.99,"volume":2831900},{"timestamp":1594215000,"date":"2020-07-08","index":5390,"close":4.84,"high":4.87,"low":4.74,"open":4.8,"volume":2486600},{"timestamp":1594301400,"date":"2020-07-09","index":5391,"close":4.81,"high":4.87,"low":4.69,"open":4.85,"volume":2714800},{"timestamp":1594387800,"date":"2020-07-10","index":5392,"close":4.73,"high":4.81,"low":4.7,"open":4.77,"volume":2852000}]},{"date":"2020-03-31","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1584451800,"date":"2020-03-17","index":5312,"close":2.9,"high":3.51,"low":2.84,"open":3.5,"volume":18660400},{"timestamp":1584538200,"date":"2020-03-18","index":5313,"close":3.18,"high":3.2,"low":2.7,"open":2.73,"volume":9992900},{"timestamp":1584624600,"date":"2020-03-19","index":5314,"close":3.26,"high":3.35,"low":3,"open":3.08,"volume":6861300},{"timestamp":1584711000,"date":"2020-03-20","index":5315,"close":3.38,"high":3.72,"low":3.32,"open":3.33,"volume":8340600},{"timestamp":1584970200,"date":"2020-03-23","index":5316,"close":3.44,"high":3.56,"low":3.25,"open":3.35,"volume":6762600},{"timestamp":1585056600,"date":"2020-03-24","index":5317,"close":3.62,"high":3.67,"low":3.46,"open":3.66,"volume":5548700},{"timestamp":1585143000,"date":"2020-03-25","index":5318,"close":3.76,"high":3.98,"low":3.52,"open":3.71,"volume":6433900},{"timestamp":1585229400,"date":"2020-03-26","index":5319,"close":3.93,"high":4.18,"low":3.79,"open":3.81,"volume":5852200},{"timestamp":1585315800,"date":"2020-03-27","index":5320,"close":3.81,"high":3.87,"low":3.68,"open":3.75,"volume":3833600},{"timestamp":1585575000,"date":"2020-03-30","index":5321,"close":3.91,"high":3.93,"low":3.68,"open":3.77,"volume":4092400},{"timestamp":1585661400,"date":"2020-03-31","index":5322,"close":4.13,"high":4.27,"low":3.98,"open":3.99,"volume":7443000}],"post":[{"timestamp":1585747800,"date":"2020-04-01","index":5323,"close":3.36,"high":3.68,"low":3.3,"open":3.4,"volume":11581300},{"timestamp":1585834200,"date":"2020-04-02","index":5324,"close":3.23,"high":3.52,"low":3.19,"open":3.31,"volume":9663700},{"timestamp":1585920600,"date":"2020-04-03","index":5325,"close":3.22,"high":3.35,"low":3.18,"open":3.22,"volume":5268100},{"timestamp":1586179800,"date":"2020-04-06","index":5326,"close":3.48,"high":3.53,"low":3.25,"open":3.3,"volume":10518100},{"timestamp":1586266200,"date":"2020-04-07","index":5327,"close":3.61,"high":3.79,"low":3.59,"open":3.67,"volume":6674600},{"timestamp":1586352600,"date":"2020-04-08","index":5328,"close":3.84,"high":3.88,"low":3.64,"open":3.73,"volume":6287500},{"timestamp":1586439000,"date":"2020-04-09","index":5329,"close":3.76,"high":3.99,"low":3.73,"open":3.91,"volume":5733800},{"timestamp":1586784600,"date":"2020-04-13","index":5330,"close":3.86,"high":3.88,"low":3.66,"open":3.77,"volume":6801200},{"timestamp":1586871000,"date":"2020-04-14","index":5331,"close":4,"high":4.03,"low":3.88,"open":3.9,"volume":4397000},{"timestamp":1586957400,"date":"2020-04-15","index":5332,"close":3.7,"high":3.87,"low":3.7,"open":3.86,"volume":4168900},{"timestamp":1587043800,"date":"2020-04-16","index":5333,"close":4.01,"high":4.1,"low":3.75,"open":3.76,"volume":8747500}]},{"date":"2019-12-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1575642600,"date":"2019-12-06","index":5244,"close":5.41,"high":5.42,"low":5.35,"open":5.37,"volume":3201700},{"timestamp":1575901800,"date":"2019-12-09","index":5245,"close":5.44,"high":5.52,"low":5.4,"open":5.41,"volume":3262200},{"timestamp":1575988200,"date":"2019-12-10","index":5246,"close":5.38,"high":5.47,"low":5.34,"open":5.41,"volume":3305800},{"timestamp":1576074600,"date":"2019-12-11","index":5247,"close":5.54,"high":5.59,"low":5.37,"open":5.38,"volume":3894500},{"timestamp":1576161000,"date":"2019-12-12","index":5248,"close":5.67,"high":5.7,"low":5.52,"open":5.52,"volume":7398700},{"timestamp":1576247400,"date":"2019-12-13","index":5249,"close":5.66,"high":5.81,"low":5.62,"open":5.67,"volume":6247300},{"timestamp":1576506600,"date":"2019-12-16","index":5250,"close":5.72,"high":5.78,"low":5.69,"open":5.72,"volume":5001700},{"timestamp":1576593000,"date":"2019-12-17","index":5251,"close":5.71,"high":5.77,"low":5.67,"open":5.72,"volume":3623000},{"timestamp":1576679400,"date":"2019-12-18","index":5252,"close":5.65,"high":5.75,"low":5.64,"open":5.73,"volume":5026000},{"timestamp":1576765800,"date":"2019-12-19","index":5253,"close":5.81,"high":5.84,"low":5.63,"open":5.66,"volume":8067800},{"timestamp":1576852200,"date":"2019-12-20","index":5254,"close":6.53,"high":6.54,"low":6.06,"open":6.08,"volume":26671300}],"post":[{"timestamp":1577111400,"date":"2019-12-23","index":5255,"close":6.47,"high":6.65,"low":6.45,"open":6.55,"volume":9957900},{"timestamp":1577197800,"date":"2019-12-24","index":5256,"close":6.36,"high":6.53,"low":6.34,"open":6.47,"volume":4680400},{"timestamp":1577370600,"date":"2019-12-26","index":5257,"close":6.43,"high":6.51,"low":6.35,"open":6.39,"volume":3681900},{"timestamp":1577457000,"date":"2019-12-27","index":5258,"close":6.45,"high":6.5,"low":6.38,"open":6.43,"volume":5255000},{"timestamp":1577716200,"date":"2019-12-30","index":5259,"close":6.42,"high":6.51,"low":6.32,"open":6.42,"volume":6037500},{"timestamp":1577802600,"date":"2019-12-31","index":5260,"close":6.42,"high":6.52,"low":6.39,"open":6.42,"volume":5404400},{"timestamp":1577975400,"date":"2020-01-02","index":5261,"close":6.52,"high":6.56,"low":6.45,"open":6.52,"volume":5348900},{"timestamp":1578061800,"date":"2020-01-03","index":5262,"close":6.46,"high":6.55,"low":6.39,"open":6.39,"volume":3658200},{"timestamp":1578321000,"date":"2020-01-06","index":5263,"close":6.68,"high":6.74,"low":6.4,"open":6.4,"volume":7882700},{"timestamp":1578407400,"date":"2020-01-07","index":5264,"close":6.66,"high":6.83,"low":6.6,"open":6.76,"volume":6362700},{"timestamp":1578493800,"date":"2020-01-08","index":5265,"close":6.66,"high":6.7,"low":6.58,"open":6.64,"volume":4983800}]},{"date":"2019-09-24","estimated":-0.01,"reported":null,"pre":[],"post":[]}] diff --git a/data/SHOP_full.json b/data/SHOP_full.json index e8106c253..d357c45a4 100644 --- a/data/SHOP_full.json +++ b/data/SHOP_full.json @@ -1 +1 @@ -[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.27,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.2,"reported":0.26,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":2308,"close":62.66,"high":63.64,"low":62.65,"open":63,"volume":5392700},{"timestamp":1721827800,"date":"2024-07-24","index":2309,"close":59.27,"high":62.52,"low":59.16,"open":62.1,"volume":8255600},{"timestamp":1721914200,"date":"2024-07-25","index":2310,"close":59.44,"high":60.97,"low":58.04,"open":59.27,"volume":6873300},{"timestamp":1722000600,"date":"2024-07-26","index":2311,"close":59.94,"high":61.52,"low":59.81,"open":61.42,"volume":5256400},{"timestamp":1722259800,"date":"2024-07-29","index":2312,"close":59.87,"high":60.57,"low":59.52,"open":60.15,"volume":5046000},{"timestamp":1722346200,"date":"2024-07-30","index":2313,"close":59.2,"high":61.02,"low":58.93,"open":59.83,"volume":6669800},{"timestamp":1722432600,"date":"2024-07-31","index":2314,"close":61.2,"high":61.88,"low":60.13,"open":60.32,"volume":8649400},{"timestamp":1722519000,"date":"2024-08-01","index":2315,"close":58.17,"high":62,"low":57.25,"open":61.6,"volume":9598300},{"timestamp":1722605400,"date":"2024-08-02","index":2316,"close":54.43,"high":55.18,"low":52.54,"open":54.61,"volume":18357900},{"timestamp":1722864600,"date":"2024-08-05","index":2317,"close":52.26,"high":53.36,"low":48.56,"open":48.59,"volume":16525200},{"timestamp":1722951000,"date":"2024-08-06","index":2318,"close":54.22,"high":54.89,"low":52.34,"open":53.14,"volume":18567200}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":2319,"close":63.89,"high":67.78,"low":63.55,"open":64.5,"volume":49976600},{"timestamp":1723123800,"date":"2024-08-08","index":2320,"close":68.55,"high":68.78,"low":63.91,"open":64.24,"volume":19891500},{"timestamp":1723210200,"date":"2024-08-09","index":2321,"close":69.3,"high":69.32,"low":67.42,"open":68.16,"volume":10931200},{"timestamp":1723469400,"date":"2024-08-12","index":2322,"close":68.31,"high":70.73,"low":68.05,"open":69.09,"volume":11134000},{"timestamp":1723555800,"date":"2024-08-13","index":2323,"close":69.9,"high":70.07,"low":68.68,"open":68.84,"volume":10545500},{"timestamp":1723642200,"date":"2024-08-14","index":2324,"close":71.59,"high":71.76,"low":69.94,"open":70.34,"volume":9032300},{"timestamp":1723728600,"date":"2024-08-15","index":2325,"close":74.85,"high":74.91,"low":73.01,"open":73.02,"volume":10849700},{"timestamp":1723815000,"date":"2024-08-16","index":2326,"close":74.55,"high":75.36,"low":74.11,"open":74.33,"volume":5403600},{"timestamp":1724074200,"date":"2024-08-19","index":2327,"close":75.16,"high":75.17,"low":73.92,"open":74.55,"volume":6246700},{"timestamp":1724160600,"date":"2024-08-20","index":2328,"close":74.87,"high":75.68,"low":74.16,"open":75,"volume":8513000},{"timestamp":1724247000,"date":"2024-08-21","index":2329,"close":76.14,"high":76.2,"low":74.87,"open":75,"volume":5760500}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]},{"date":"2019-08-01","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-02-12","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1548685800,"date":"2019-01-28","index":928,"close":15.94,"high":16.12,"low":15.84,"open":15.97,"volume":8072000},{"timestamp":1548772200,"date":"2019-01-29","index":929,"close":15.71,"high":16.05,"low":15.45,"open":16,"volume":10409000},{"timestamp":1548858600,"date":"2019-01-30","index":930,"close":16.24,"high":16.3,"low":15.8,"open":16,"volume":7124000},{"timestamp":1548945000,"date":"2019-01-31","index":931,"close":16.85,"high":16.96,"low":16.19,"open":16.25,"volume":16616000},{"timestamp":1549031400,"date":"2019-02-01","index":932,"close":17.06,"high":17.1,"low":16.75,"open":16.84,"volume":12484000},{"timestamp":1549290600,"date":"2019-02-04","index":933,"close":17.35,"high":17.47,"low":17.03,"open":17.06,"volume":11720000},{"timestamp":1549377000,"date":"2019-02-05","index":934,"close":17.36,"high":17.69,"low":17.34,"open":17.36,"volume":9695000},{"timestamp":1549463400,"date":"2019-02-06","index":935,"close":17.36,"high":17.45,"low":17.07,"open":17.24,"volume":7363000},{"timestamp":1549549800,"date":"2019-02-07","index":936,"close":17.18,"high":17.42,"low":17.11,"open":17.13,"volume":14082000},{"timestamp":1549636200,"date":"2019-02-08","index":937,"close":17.59,"high":17.7,"low":16.96,"open":17.02,"volume":9795000},{"timestamp":1549895400,"date":"2019-02-11","index":938,"close":17.32,"high":18,"low":17.29,"open":17.81,"volume":22201000}],"post":[{"timestamp":1549981800,"date":"2019-02-12","index":939,"close":17.56,"high":17.59,"low":16.06,"open":16.36,"volume":59280000},{"timestamp":1550068200,"date":"2019-02-13","index":940,"close":17.2,"high":18,"low":17.1,"open":17.82,"volume":29827000},{"timestamp":1550154600,"date":"2019-02-14","index":941,"close":17.65,"high":17.72,"low":16.96,"open":17.11,"volume":16076000},{"timestamp":1550241000,"date":"2019-02-15","index":942,"close":17.82,"high":17.87,"low":17.37,"open":17.71,"volume":11292000},{"timestamp":1550586600,"date":"2019-02-19","index":943,"close":18.13,"high":18.51,"low":17.7,"open":17.7,"volume":22828000},{"timestamp":1550673000,"date":"2019-02-20","index":944,"close":17.92,"high":18.42,"low":17.75,"open":18.17,"volume":13306000},{"timestamp":1550759400,"date":"2019-02-21","index":945,"close":17.85,"high":18.04,"low":17.72,"open":17.96,"volume":9744000},{"timestamp":1550845800,"date":"2019-02-22","index":946,"close":18.36,"high":18.37,"low":17.94,"open":18,"volume":10176000},{"timestamp":1551105000,"date":"2019-02-25","index":947,"close":18.75,"high":18.88,"low":18.45,"open":18.58,"volume":12716000},{"timestamp":1551191400,"date":"2019-02-26","index":948,"close":18.5,"high":18.79,"low":18.39,"open":18.61,"volume":10451000},{"timestamp":1551277800,"date":"2019-02-27","index":949,"close":18.92,"high":18.93,"low":18.48,"open":18.52,"volume":9082000}]},{"date":"2018-10-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-05-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2018-02-15","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-10-31","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2017-08-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-05-02","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-02-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-11-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-08-03","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2016-05-04","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1461072600,"date":"2016-04-19","index":230,"close":3.2,"high":3.24,"low":3.15,"open":3.19,"volume":4838000},{"timestamp":1461159000,"date":"2016-04-20","index":231,"close":3.15,"high":3.23,"low":3.15,"open":3.23,"volume":4421000},{"timestamp":1461245400,"date":"2016-04-21","index":232,"close":3.15,"high":3.2,"low":3.13,"open":3.16,"volume":2629000},{"timestamp":1461331800,"date":"2016-04-22","index":233,"close":3.18,"high":3.2,"low":3.12,"open":3.15,"volume":2242000},{"timestamp":1461591000,"date":"2016-04-25","index":234,"close":3.11,"high":3.2,"low":3.08,"open":3.19,"volume":3258000},{"timestamp":1461677400,"date":"2016-04-26","index":235,"close":3.15,"high":3.16,"low":3.09,"open":3.14,"volume":2167000},{"timestamp":1461763800,"date":"2016-04-27","index":236,"close":3.18,"high":3.2,"low":3.13,"open":3.15,"volume":2407000},{"timestamp":1461850200,"date":"2016-04-28","index":237,"close":3.17,"high":3.21,"low":3.15,"open":3.21,"volume":2825000},{"timestamp":1461936600,"date":"2016-04-29","index":238,"close":3.18,"high":3.23,"low":3.16,"open":3.19,"volume":3652000},{"timestamp":1462195800,"date":"2016-05-02","index":239,"close":3.14,"high":3.19,"low":3.08,"open":3.19,"volume":5063000},{"timestamp":1462282200,"date":"2016-05-03","index":240,"close":3.07,"high":3.13,"low":3.07,"open":3.1,"volume":4248000}],"post":[{"timestamp":1462368600,"date":"2016-05-04","index":241,"close":2.96,"high":3.11,"low":2.81,"open":3.07,"volume":18391000},{"timestamp":1462455000,"date":"2016-05-05","index":242,"close":2.85,"high":2.98,"low":2.81,"open":2.95,"volume":10546000},{"timestamp":1462541400,"date":"2016-05-06","index":243,"close":2.77,"high":2.84,"low":2.74,"open":2.84,"volume":7288000},{"timestamp":1462800600,"date":"2016-05-09","index":244,"close":2.65,"high":2.75,"low":2.57,"open":2.74,"volume":16236000},{"timestamp":1462887000,"date":"2016-05-10","index":245,"close":2.66,"high":2.67,"low":2.62,"open":2.66,"volume":5851000},{"timestamp":1462973400,"date":"2016-05-11","index":246,"close":2.63,"high":2.66,"low":2.6,"open":2.66,"volume":4103000},{"timestamp":1463059800,"date":"2016-05-12","index":247,"close":2.69,"high":2.71,"low":2.63,"open":2.63,"volume":6330000},{"timestamp":1463146200,"date":"2016-05-13","index":248,"close":2.63,"high":2.72,"low":2.5,"open":2.69,"volume":3966000},{"timestamp":1463405400,"date":"2016-05-16","index":249,"close":2.62,"high":2.66,"low":2.6,"open":2.64,"volume":5208000},{"timestamp":1463491800,"date":"2016-05-17","index":250,"close":2.68,"high":2.69,"low":2.6,"open":2.62,"volume":6887000},{"timestamp":1463578200,"date":"2016-05-18","index":251,"close":2.63,"high":2.75,"low":2.62,"open":2.66,"volume":6253000}]},{"date":"2016-02-17","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-11-04","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-07-30","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-05-21","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.36,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.2,"reported":0.26,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":2308,"close":62.66,"high":63.64,"low":62.65,"open":63,"volume":5392700},{"timestamp":1721827800,"date":"2024-07-24","index":2309,"close":59.27,"high":62.52,"low":59.16,"open":62.1,"volume":8255600},{"timestamp":1721914200,"date":"2024-07-25","index":2310,"close":59.44,"high":60.97,"low":58.04,"open":59.27,"volume":6873300},{"timestamp":1722000600,"date":"2024-07-26","index":2311,"close":59.94,"high":61.52,"low":59.81,"open":61.42,"volume":5256400},{"timestamp":1722259800,"date":"2024-07-29","index":2312,"close":59.87,"high":60.57,"low":59.52,"open":60.15,"volume":5046000},{"timestamp":1722346200,"date":"2024-07-30","index":2313,"close":59.2,"high":61.02,"low":58.93,"open":59.83,"volume":6669800},{"timestamp":1722432600,"date":"2024-07-31","index":2314,"close":61.2,"high":61.88,"low":60.13,"open":60.32,"volume":8649400},{"timestamp":1722519000,"date":"2024-08-01","index":2315,"close":58.17,"high":62,"low":57.25,"open":61.6,"volume":9598300},{"timestamp":1722605400,"date":"2024-08-02","index":2316,"close":54.43,"high":55.18,"low":52.54,"open":54.61,"volume":18357900},{"timestamp":1722864600,"date":"2024-08-05","index":2317,"close":52.26,"high":53.36,"low":48.56,"open":48.59,"volume":16525200},{"timestamp":1722951000,"date":"2024-08-06","index":2318,"close":54.22,"high":54.89,"low":52.34,"open":53.14,"volume":18567200}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":2319,"close":63.89,"high":67.78,"low":63.55,"open":64.5,"volume":49976600},{"timestamp":1723123800,"date":"2024-08-08","index":2320,"close":68.55,"high":68.78,"low":63.91,"open":64.24,"volume":19891500},{"timestamp":1723210200,"date":"2024-08-09","index":2321,"close":69.3,"high":69.32,"low":67.42,"open":68.16,"volume":10931200},{"timestamp":1723469400,"date":"2024-08-12","index":2322,"close":68.31,"high":70.73,"low":68.05,"open":69.09,"volume":11134000},{"timestamp":1723555800,"date":"2024-08-13","index":2323,"close":69.9,"high":70.07,"low":68.68,"open":68.84,"volume":10545500},{"timestamp":1723642200,"date":"2024-08-14","index":2324,"close":71.59,"high":71.76,"low":69.94,"open":70.34,"volume":9032300},{"timestamp":1723728600,"date":"2024-08-15","index":2325,"close":74.85,"high":74.91,"low":73.01,"open":73.02,"volume":10849700},{"timestamp":1723815000,"date":"2024-08-16","index":2326,"close":74.55,"high":75.36,"low":74.11,"open":74.33,"volume":5403600},{"timestamp":1724074200,"date":"2024-08-19","index":2327,"close":75.16,"high":75.17,"low":73.92,"open":74.55,"volume":6246700},{"timestamp":1724160600,"date":"2024-08-20","index":2328,"close":74.87,"high":75.68,"low":74.16,"open":75,"volume":8513000},{"timestamp":1724247000,"date":"2024-08-21","index":2329,"close":76.14,"high":76.2,"low":74.87,"open":75,"volume":5760500}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]},{"date":"2019-08-01","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-02-12","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1548685800,"date":"2019-01-28","index":928,"close":15.94,"high":16.12,"low":15.84,"open":15.97,"volume":8072000},{"timestamp":1548772200,"date":"2019-01-29","index":929,"close":15.71,"high":16.05,"low":15.45,"open":16,"volume":10409000},{"timestamp":1548858600,"date":"2019-01-30","index":930,"close":16.24,"high":16.3,"low":15.8,"open":16,"volume":7124000},{"timestamp":1548945000,"date":"2019-01-31","index":931,"close":16.85,"high":16.96,"low":16.19,"open":16.25,"volume":16616000},{"timestamp":1549031400,"date":"2019-02-01","index":932,"close":17.06,"high":17.1,"low":16.75,"open":16.84,"volume":12484000},{"timestamp":1549290600,"date":"2019-02-04","index":933,"close":17.35,"high":17.47,"low":17.03,"open":17.06,"volume":11720000},{"timestamp":1549377000,"date":"2019-02-05","index":934,"close":17.36,"high":17.69,"low":17.34,"open":17.36,"volume":9695000},{"timestamp":1549463400,"date":"2019-02-06","index":935,"close":17.36,"high":17.45,"low":17.07,"open":17.24,"volume":7363000},{"timestamp":1549549800,"date":"2019-02-07","index":936,"close":17.18,"high":17.42,"low":17.11,"open":17.13,"volume":14082000},{"timestamp":1549636200,"date":"2019-02-08","index":937,"close":17.59,"high":17.7,"low":16.96,"open":17.02,"volume":9795000},{"timestamp":1549895400,"date":"2019-02-11","index":938,"close":17.32,"high":18,"low":17.29,"open":17.81,"volume":22201000}],"post":[{"timestamp":1549981800,"date":"2019-02-12","index":939,"close":17.56,"high":17.59,"low":16.06,"open":16.36,"volume":59280000},{"timestamp":1550068200,"date":"2019-02-13","index":940,"close":17.2,"high":18,"low":17.1,"open":17.82,"volume":29827000},{"timestamp":1550154600,"date":"2019-02-14","index":941,"close":17.65,"high":17.72,"low":16.96,"open":17.11,"volume":16076000},{"timestamp":1550241000,"date":"2019-02-15","index":942,"close":17.82,"high":17.87,"low":17.37,"open":17.71,"volume":11292000},{"timestamp":1550586600,"date":"2019-02-19","index":943,"close":18.13,"high":18.51,"low":17.7,"open":17.7,"volume":22828000},{"timestamp":1550673000,"date":"2019-02-20","index":944,"close":17.92,"high":18.42,"low":17.75,"open":18.17,"volume":13306000},{"timestamp":1550759400,"date":"2019-02-21","index":945,"close":17.85,"high":18.04,"low":17.72,"open":17.96,"volume":9744000},{"timestamp":1550845800,"date":"2019-02-22","index":946,"close":18.36,"high":18.37,"low":17.94,"open":18,"volume":10176000},{"timestamp":1551105000,"date":"2019-02-25","index":947,"close":18.75,"high":18.88,"low":18.45,"open":18.58,"volume":12716000},{"timestamp":1551191400,"date":"2019-02-26","index":948,"close":18.5,"high":18.79,"low":18.39,"open":18.61,"volume":10451000},{"timestamp":1551277800,"date":"2019-02-27","index":949,"close":18.92,"high":18.93,"low":18.48,"open":18.52,"volume":9082000}]},{"date":"2018-10-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-05-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2018-02-15","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-10-31","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2017-08-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-05-02","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-02-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-11-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-08-03","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2016-05-04","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1461072600,"date":"2016-04-19","index":230,"close":3.2,"high":3.24,"low":3.15,"open":3.19,"volume":4838000},{"timestamp":1461159000,"date":"2016-04-20","index":231,"close":3.15,"high":3.23,"low":3.15,"open":3.23,"volume":4421000},{"timestamp":1461245400,"date":"2016-04-21","index":232,"close":3.15,"high":3.2,"low":3.13,"open":3.16,"volume":2629000},{"timestamp":1461331800,"date":"2016-04-22","index":233,"close":3.18,"high":3.2,"low":3.12,"open":3.15,"volume":2242000},{"timestamp":1461591000,"date":"2016-04-25","index":234,"close":3.11,"high":3.2,"low":3.08,"open":3.19,"volume":3258000},{"timestamp":1461677400,"date":"2016-04-26","index":235,"close":3.15,"high":3.16,"low":3.09,"open":3.14,"volume":2167000},{"timestamp":1461763800,"date":"2016-04-27","index":236,"close":3.18,"high":3.2,"low":3.13,"open":3.15,"volume":2407000},{"timestamp":1461850200,"date":"2016-04-28","index":237,"close":3.17,"high":3.21,"low":3.15,"open":3.21,"volume":2825000},{"timestamp":1461936600,"date":"2016-04-29","index":238,"close":3.18,"high":3.23,"low":3.16,"open":3.19,"volume":3652000},{"timestamp":1462195800,"date":"2016-05-02","index":239,"close":3.14,"high":3.19,"low":3.08,"open":3.19,"volume":5063000},{"timestamp":1462282200,"date":"2016-05-03","index":240,"close":3.07,"high":3.13,"low":3.07,"open":3.1,"volume":4248000}],"post":[{"timestamp":1462368600,"date":"2016-05-04","index":241,"close":2.96,"high":3.11,"low":2.81,"open":3.07,"volume":18391000},{"timestamp":1462455000,"date":"2016-05-05","index":242,"close":2.85,"high":2.98,"low":2.81,"open":2.95,"volume":10546000},{"timestamp":1462541400,"date":"2016-05-06","index":243,"close":2.77,"high":2.84,"low":2.74,"open":2.84,"volume":7288000},{"timestamp":1462800600,"date":"2016-05-09","index":244,"close":2.65,"high":2.75,"low":2.57,"open":2.74,"volume":16236000},{"timestamp":1462887000,"date":"2016-05-10","index":245,"close":2.66,"high":2.67,"low":2.62,"open":2.66,"volume":5851000},{"timestamp":1462973400,"date":"2016-05-11","index":246,"close":2.63,"high":2.66,"low":2.6,"open":2.66,"volume":4103000},{"timestamp":1463059800,"date":"2016-05-12","index":247,"close":2.69,"high":2.71,"low":2.63,"open":2.63,"volume":6330000},{"timestamp":1463146200,"date":"2016-05-13","index":248,"close":2.63,"high":2.72,"low":2.5,"open":2.69,"volume":3966000},{"timestamp":1463405400,"date":"2016-05-16","index":249,"close":2.62,"high":2.66,"low":2.6,"open":2.64,"volume":5208000},{"timestamp":1463491800,"date":"2016-05-17","index":250,"close":2.68,"high":2.69,"low":2.6,"open":2.62,"volume":6887000},{"timestamp":1463578200,"date":"2016-05-18","index":251,"close":2.63,"high":2.75,"low":2.62,"open":2.66,"volume":6253000}]},{"date":"2016-02-17","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-11-04","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-07-30","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-05-21","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/SHOP_partial.json b/data/SHOP_partial.json index d15d5e968..e44fcde9f 100644 --- a/data/SHOP_partial.json +++ b/data/SHOP_partial.json @@ -1 +1 @@ -[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.27,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.2,"reported":0.26,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":2308,"close":62.66,"high":63.64,"low":62.65,"open":63,"volume":5392700},{"timestamp":1721827800,"date":"2024-07-24","index":2309,"close":59.27,"high":62.52,"low":59.16,"open":62.1,"volume":8255600},{"timestamp":1721914200,"date":"2024-07-25","index":2310,"close":59.44,"high":60.97,"low":58.04,"open":59.27,"volume":6873300},{"timestamp":1722000600,"date":"2024-07-26","index":2311,"close":59.94,"high":61.52,"low":59.81,"open":61.42,"volume":5256400},{"timestamp":1722259800,"date":"2024-07-29","index":2312,"close":59.87,"high":60.57,"low":59.52,"open":60.15,"volume":5046000},{"timestamp":1722346200,"date":"2024-07-30","index":2313,"close":59.2,"high":61.02,"low":58.93,"open":59.83,"volume":6669800},{"timestamp":1722432600,"date":"2024-07-31","index":2314,"close":61.2,"high":61.88,"low":60.13,"open":60.32,"volume":8649400},{"timestamp":1722519000,"date":"2024-08-01","index":2315,"close":58.17,"high":62,"low":57.25,"open":61.6,"volume":9598300},{"timestamp":1722605400,"date":"2024-08-02","index":2316,"close":54.43,"high":55.18,"low":52.54,"open":54.61,"volume":18357900},{"timestamp":1722864600,"date":"2024-08-05","index":2317,"close":52.26,"high":53.36,"low":48.56,"open":48.59,"volume":16525200},{"timestamp":1722951000,"date":"2024-08-06","index":2318,"close":54.22,"high":54.89,"low":52.34,"open":53.14,"volume":18567200}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":2319,"close":63.89,"high":67.78,"low":63.55,"open":64.5,"volume":49976600},{"timestamp":1723123800,"date":"2024-08-08","index":2320,"close":68.55,"high":68.78,"low":63.91,"open":64.24,"volume":19891500},{"timestamp":1723210200,"date":"2024-08-09","index":2321,"close":69.3,"high":69.32,"low":67.42,"open":68.16,"volume":10931200},{"timestamp":1723469400,"date":"2024-08-12","index":2322,"close":68.31,"high":70.73,"low":68.05,"open":69.09,"volume":11134000},{"timestamp":1723555800,"date":"2024-08-13","index":2323,"close":69.9,"high":70.07,"low":68.68,"open":68.84,"volume":10545500},{"timestamp":1723642200,"date":"2024-08-14","index":2324,"close":71.59,"high":71.76,"low":69.94,"open":70.34,"volume":9032300},{"timestamp":1723728600,"date":"2024-08-15","index":2325,"close":74.85,"high":74.91,"low":73.01,"open":73.02,"volume":10849700},{"timestamp":1723815000,"date":"2024-08-16","index":2326,"close":74.55,"high":75.36,"low":74.11,"open":74.33,"volume":5403600},{"timestamp":1724074200,"date":"2024-08-19","index":2327,"close":75.16,"high":75.17,"low":73.92,"open":74.55,"volume":6246700},{"timestamp":1724160600,"date":"2024-08-20","index":2328,"close":74.87,"high":75.68,"low":74.16,"open":75,"volume":8513000},{"timestamp":1724247000,"date":"2024-08-21","index":2329,"close":76.14,"high":76.2,"low":74.87,"open":75,"volume":5760500}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]}] +[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.36,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.2,"reported":0.26,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":2308,"close":62.66,"high":63.64,"low":62.65,"open":63,"volume":5392700},{"timestamp":1721827800,"date":"2024-07-24","index":2309,"close":59.27,"high":62.52,"low":59.16,"open":62.1,"volume":8255600},{"timestamp":1721914200,"date":"2024-07-25","index":2310,"close":59.44,"high":60.97,"low":58.04,"open":59.27,"volume":6873300},{"timestamp":1722000600,"date":"2024-07-26","index":2311,"close":59.94,"high":61.52,"low":59.81,"open":61.42,"volume":5256400},{"timestamp":1722259800,"date":"2024-07-29","index":2312,"close":59.87,"high":60.57,"low":59.52,"open":60.15,"volume":5046000},{"timestamp":1722346200,"date":"2024-07-30","index":2313,"close":59.2,"high":61.02,"low":58.93,"open":59.83,"volume":6669800},{"timestamp":1722432600,"date":"2024-07-31","index":2314,"close":61.2,"high":61.88,"low":60.13,"open":60.32,"volume":8649400},{"timestamp":1722519000,"date":"2024-08-01","index":2315,"close":58.17,"high":62,"low":57.25,"open":61.6,"volume":9598300},{"timestamp":1722605400,"date":"2024-08-02","index":2316,"close":54.43,"high":55.18,"low":52.54,"open":54.61,"volume":18357900},{"timestamp":1722864600,"date":"2024-08-05","index":2317,"close":52.26,"high":53.36,"low":48.56,"open":48.59,"volume":16525200},{"timestamp":1722951000,"date":"2024-08-06","index":2318,"close":54.22,"high":54.89,"low":52.34,"open":53.14,"volume":18567200}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":2319,"close":63.89,"high":67.78,"low":63.55,"open":64.5,"volume":49976600},{"timestamp":1723123800,"date":"2024-08-08","index":2320,"close":68.55,"high":68.78,"low":63.91,"open":64.24,"volume":19891500},{"timestamp":1723210200,"date":"2024-08-09","index":2321,"close":69.3,"high":69.32,"low":67.42,"open":68.16,"volume":10931200},{"timestamp":1723469400,"date":"2024-08-12","index":2322,"close":68.31,"high":70.73,"low":68.05,"open":69.09,"volume":11134000},{"timestamp":1723555800,"date":"2024-08-13","index":2323,"close":69.9,"high":70.07,"low":68.68,"open":68.84,"volume":10545500},{"timestamp":1723642200,"date":"2024-08-14","index":2324,"close":71.59,"high":71.76,"low":69.94,"open":70.34,"volume":9032300},{"timestamp":1723728600,"date":"2024-08-15","index":2325,"close":74.85,"high":74.91,"low":73.01,"open":73.02,"volume":10849700},{"timestamp":1723815000,"date":"2024-08-16","index":2326,"close":74.55,"high":75.36,"low":74.11,"open":74.33,"volume":5403600},{"timestamp":1724074200,"date":"2024-08-19","index":2327,"close":75.16,"high":75.17,"low":73.92,"open":74.55,"volume":6246700},{"timestamp":1724160600,"date":"2024-08-20","index":2328,"close":74.87,"high":75.68,"low":74.16,"open":75,"volume":8513000},{"timestamp":1724247000,"date":"2024-08-21","index":2329,"close":76.14,"high":76.2,"low":74.87,"open":75,"volume":5760500}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]}] diff --git a/data/SPOT_full.json b/data/SPOT_full.json index 849168fd0..1b7bee3cf 100644 --- a/data/SPOT_full.json +++ b/data/SPOT_full.json @@ -1 +1 @@ -[{"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":-1.24,"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":[]}] diff --git a/data/ULTA_full.json b/data/ULTA_full.json index de1b5bcd0..9b338a830 100644 --- a/data/ULTA_full.json +++ b/data/ULTA_full.json @@ -1 +1 @@ -[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-28","estimated":4.54,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":5.46,"reported":5.3,"pre":[{"timestamp":1723728600,"date":"2024-08-15","index":4229,"close":365.8,"high":373,"low":358.35,"open":371.64,"volume":4424900},{"timestamp":1723815000,"date":"2024-08-16","index":4230,"close":377.23,"high":383.71,"low":367.02,"open":368,"volume":2942800},{"timestamp":1724074200,"date":"2024-08-19","index":4231,"close":377.06,"high":392.61,"low":376.1,"open":382.51,"volume":2648600},{"timestamp":1724160600,"date":"2024-08-20","index":4232,"close":369.05,"high":378.1,"low":368.84,"open":376.34,"volume":1545400},{"timestamp":1724247000,"date":"2024-08-21","index":4233,"close":380.92,"high":386.04,"low":374.74,"open":374.74,"volume":1529300},{"timestamp":1724333400,"date":"2024-08-22","index":4234,"close":374.26,"high":383.25,"low":373,"open":382.13,"volume":1139100},{"timestamp":1724419800,"date":"2024-08-23","index":4235,"close":378.65,"high":379.82,"low":372.29,"open":372.69,"volume":987900},{"timestamp":1724679000,"date":"2024-08-26","index":4236,"close":374.98,"high":381.17,"low":372.75,"open":377.33,"volume":878200},{"timestamp":1724765400,"date":"2024-08-27","index":4237,"close":371.35,"high":373.49,"low":367.93,"open":372.47,"volume":972400},{"timestamp":1724851800,"date":"2024-08-28","index":4238,"close":366.82,"high":376.7,"low":366.74,"open":368.26,"volume":1331000},{"timestamp":1724938200,"date":"2024-08-29","index":4239,"close":367.58,"high":375.61,"low":367.21,"open":368.53,"volume":2271200}],"post":[{"timestamp":1725024600,"date":"2024-08-30","index":4240,"close":352.84,"high":361.43,"low":342,"open":344.09,"volume":4999800},{"timestamp":1725370200,"date":"2024-09-03","index":4241,"close":358.8,"high":367.58,"low":350.1,"open":352,"volume":2315300},{"timestamp":1725456600,"date":"2024-09-04","index":4242,"close":359.92,"high":365.89,"low":356.68,"open":357,"volume":1155000},{"timestamp":1725543000,"date":"2024-09-05","index":4243,"close":363.78,"high":366.54,"low":361,"open":361.97,"volume":885300},{"timestamp":1725629400,"date":"2024-09-06","index":4244,"close":367.59,"high":369.13,"low":361.82,"open":364.43,"volume":1077000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-05-30","estimated":6.24,"reported":6.47,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":4166,"close":403.41,"high":407,"low":401.58,"open":406.31,"volume":501000},{"timestamp":1715866200,"date":"2024-05-16","index":4167,"close":401.04,"high":406.98,"low":400.6,"open":401.84,"volume":516900},{"timestamp":1715952600,"date":"2024-05-17","index":4168,"close":399.56,"high":402.37,"low":396.06,"open":402.37,"volume":533500},{"timestamp":1716211800,"date":"2024-05-20","index":4169,"close":386.5,"high":394.98,"low":386.01,"open":392.66,"volume":1016800},{"timestamp":1716298200,"date":"2024-05-21","index":4170,"close":381.83,"high":388.76,"low":378.09,"open":386.51,"volume":940900},{"timestamp":1716384600,"date":"2024-05-22","index":4171,"close":378.33,"high":383.1,"low":376.91,"open":383.1,"volume":769800},{"timestamp":1716471000,"date":"2024-05-23","index":4172,"close":376.14,"high":380.8,"low":376.02,"open":380.25,"volume":850100},{"timestamp":1716557400,"date":"2024-05-24","index":4173,"close":381.78,"high":383.41,"low":375.31,"open":375.33,"volume":967800},{"timestamp":1716903000,"date":"2024-05-28","index":4174,"close":381.13,"high":386,"low":377.69,"open":381.35,"volume":968500},{"timestamp":1716989400,"date":"2024-05-29","index":4175,"close":378.28,"high":386.46,"low":377.82,"open":379,"volume":1264600},{"timestamp":1717075800,"date":"2024-05-30","index":4176,"close":385.58,"high":388.89,"low":380.74,"open":381.65,"volume":2349900}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":4177,"close":395.09,"high":421.21,"low":382.12,"open":421.21,"volume":3378100},{"timestamp":1717421400,"date":"2024-06-03","index":4178,"close":389.91,"high":399.81,"low":386.09,"open":394.4,"volume":1188500},{"timestamp":1717507800,"date":"2024-06-04","index":4179,"close":389.41,"high":396.31,"low":386.5,"open":386.99,"volume":872700},{"timestamp":1717594200,"date":"2024-06-05","index":4180,"close":387.16,"high":390.97,"low":385.09,"open":390,"volume":820400},{"timestamp":1717680600,"date":"2024-06-06","index":4181,"close":384.88,"high":389.13,"low":382.27,"open":384.43,"volume":684400},{"timestamp":1717767000,"date":"2024-06-07","index":4182,"close":382.61,"high":385.37,"low":380.4,"open":383.09,"volume":758200},{"timestamp":1718026200,"date":"2024-06-10","index":4183,"close":382.5,"high":382.66,"low":376.56,"open":381.55,"volume":793400},{"timestamp":1718112600,"date":"2024-06-11","index":4184,"close":387.69,"high":387.82,"low":380.24,"open":381.99,"volume":965700},{"timestamp":1718199000,"date":"2024-06-12","index":4185,"close":390.12,"high":394.56,"low":386.25,"open":389.75,"volume":916500},{"timestamp":1718285400,"date":"2024-06-13","index":4186,"close":396.39,"high":399.18,"low":392.43,"open":393,"volume":981900},{"timestamp":1718371800,"date":"2024-06-14","index":4187,"close":390.82,"high":396.71,"low":388.5,"open":395.25,"volume":781200}]},{"date":"2024-03-14","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":4113,"close":548.56,"high":559.26,"low":546.78,"open":559.26,"volume":1022500},{"timestamp":1709303400,"date":"2024-03-01","index":4114,"close":549.98,"high":553.42,"low":543.37,"open":548.31,"volume":548700},{"timestamp":1709562600,"date":"2024-03-04","index":4115,"close":546.54,"high":551.84,"low":542.84,"open":545.88,"volume":481400},{"timestamp":1709649000,"date":"2024-03-05","index":4116,"close":549.46,"high":554.74,"low":539.13,"open":548,"volume":545100},{"timestamp":1709735400,"date":"2024-03-06","index":4117,"close":548.3,"high":555.1,"low":543.63,"open":555.1,"volume":457900},{"timestamp":1709821800,"date":"2024-03-07","index":4118,"close":548.32,"high":554.5,"low":546.36,"open":550.14,"volume":371900},{"timestamp":1709908200,"date":"2024-03-08","index":4119,"close":540.22,"high":551.12,"low":540.12,"open":549.67,"volume":499400},{"timestamp":1710163800,"date":"2024-03-11","index":4120,"close":548.56,"high":549.22,"low":538.54,"open":540.62,"volume":626200},{"timestamp":1710250200,"date":"2024-03-12","index":4121,"close":555.57,"high":556.88,"low":548.15,"open":549.13,"volume":558200},{"timestamp":1710336600,"date":"2024-03-13","index":4122,"close":567.18,"high":572.48,"low":558.33,"open":559.83,"volume":815600},{"timestamp":1710423000,"date":"2024-03-14","index":4123,"close":565.44,"high":574.76,"low":561.21,"open":572.62,"volume":1399900}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":4124,"close":535.98,"high":546.58,"low":502.2,"open":504,"volume":2890900},{"timestamp":1710768600,"date":"2024-03-18","index":4125,"close":532.33,"high":544.36,"low":525.67,"open":534.36,"volume":1064500},{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000}]},{"date":"2023-11-30","estimated":4.95,"reported":5.07,"pre":[{"timestamp":1700058600,"date":"2023-11-15","index":4042,"close":415.33,"high":417.41,"low":403.83,"open":405.13,"volume":1257600},{"timestamp":1700145000,"date":"2023-11-16","index":4043,"close":405.55,"high":416.13,"low":403.42,"open":412.27,"volume":868400},{"timestamp":1700231400,"date":"2023-11-17","index":4044,"close":409.27,"high":410.64,"low":405.75,"open":410.03,"volume":554800},{"timestamp":1700490600,"date":"2023-11-20","index":4045,"close":405.61,"high":408.65,"low":402.63,"open":406.18,"volume":620500},{"timestamp":1700577000,"date":"2023-11-21","index":4046,"close":404.92,"high":407.26,"low":401.01,"open":406,"volume":553500},{"timestamp":1700663400,"date":"2023-11-22","index":4047,"close":409.49,"high":412.09,"low":405.83,"open":408.71,"volume":434300},{"timestamp":1700836200,"date":"2023-11-24","index":4048,"close":414.72,"high":417.98,"low":411.94,"open":411.94,"volume":395900},{"timestamp":1701095400,"date":"2023-11-27","index":4049,"close":414.75,"high":417.83,"low":411.44,"open":412.75,"volume":703800},{"timestamp":1701181800,"date":"2023-11-28","index":4050,"close":417.96,"high":421.22,"low":414,"open":414.14,"volume":595000},{"timestamp":1701268200,"date":"2023-11-29","index":4051,"close":420.01,"high":423.45,"low":416.59,"open":418.34,"volume":918400},{"timestamp":1701354600,"date":"2023-11-30","index":4052,"close":425.99,"high":427.8,"low":419.3,"open":426.75,"volume":2126100}],"post":[{"timestamp":1701441000,"date":"2023-12-01","index":4053,"close":472.03,"high":479.27,"low":465,"open":475.2,"volume":3578600},{"timestamp":1701700200,"date":"2023-12-04","index":4054,"close":486.76,"high":487.6,"low":471.79,"open":472.32,"volume":1613700},{"timestamp":1701786600,"date":"2023-12-05","index":4055,"close":481.42,"high":488.86,"low":480.26,"open":483.46,"volume":921800},{"timestamp":1701873000,"date":"2023-12-06","index":4056,"close":494.51,"high":497.07,"low":481.5,"open":484,"volume":950400},{"timestamp":1701959400,"date":"2023-12-07","index":4057,"close":489.85,"high":495.89,"low":486.64,"open":493.86,"volume":568400},{"timestamp":1702045800,"date":"2023-12-08","index":4058,"close":482.16,"high":489.38,"low":481.98,"open":489.38,"volume":586000},{"timestamp":1702305000,"date":"2023-12-11","index":4059,"close":482.64,"high":484.76,"low":477.43,"open":484.76,"volume":813100},{"timestamp":1702391400,"date":"2023-12-12","index":4060,"close":493.03,"high":493.99,"low":482.66,"open":485,"volume":728800},{"timestamp":1702477800,"date":"2023-12-13","index":4061,"close":493.12,"high":496.92,"low":487.01,"open":493.23,"volume":689700},{"timestamp":1702564200,"date":"2023-12-14","index":4062,"close":494.63,"high":497.41,"low":492.25,"open":494.33,"volume":671500},{"timestamp":1702650600,"date":"2023-12-15","index":4063,"close":490.63,"high":494.54,"low":488,"open":492.69,"volume":1071200}]},{"date":"2023-08-24","estimated":5.85,"reported":6.02,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":3974,"close":447.46,"high":455.91,"low":447.04,"open":449.41,"volume":590500},{"timestamp":1691760600,"date":"2023-08-11","index":3975,"close":443.85,"high":447.27,"low":442.97,"open":446,"volume":458200},{"timestamp":1692019800,"date":"2023-08-14","index":3976,"close":458.56,"high":459.17,"low":446.47,"open":446.78,"volume":884500},{"timestamp":1692106200,"date":"2023-08-15","index":3977,"close":456.2,"high":464.46,"low":456.1,"open":459.01,"volume":804700},{"timestamp":1692192600,"date":"2023-08-16","index":3978,"close":457.46,"high":467.64,"low":457.23,"open":458.2,"volume":788200},{"timestamp":1692279000,"date":"2023-08-17","index":3979,"close":446.67,"high":460.56,"low":446.23,"open":459.82,"volume":645000},{"timestamp":1692365400,"date":"2023-08-18","index":3980,"close":452.93,"high":454.12,"low":443.21,"open":443.21,"volume":533500},{"timestamp":1692624600,"date":"2023-08-21","index":3981,"close":447.91,"high":457.6,"low":444.11,"open":454.59,"volume":800100},{"timestamp":1692711000,"date":"2023-08-22","index":3982,"close":430.58,"high":442,"low":426.86,"open":442,"volume":1354000},{"timestamp":1692797400,"date":"2023-08-23","index":3983,"close":437.96,"high":438.92,"low":423.8,"open":428,"volume":1221600},{"timestamp":1692883800,"date":"2023-08-24","index":3984,"close":422.74,"high":438.49,"low":421.61,"open":435.83,"volume":1794100}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":3985,"close":407.15,"high":425.51,"low":406.02,"open":425.09,"volume":2261400},{"timestamp":1693229400,"date":"2023-08-28","index":3986,"close":410.84,"high":414.82,"low":405.8,"open":409,"volume":1121800},{"timestamp":1693315800,"date":"2023-08-29","index":3987,"close":415.11,"high":416.65,"low":408.26,"open":410.83,"volume":777100},{"timestamp":1693402200,"date":"2023-08-30","index":3988,"close":422.9,"high":425.18,"low":415.12,"open":415.2,"volume":903600},{"timestamp":1693488600,"date":"2023-08-31","index":3989,"close":415.03,"high":423.94,"low":414.63,"open":421.47,"volume":828200},{"timestamp":1693575000,"date":"2023-09-01","index":3990,"close":416.01,"high":420,"low":414.14,"open":417.01,"volume":576800},{"timestamp":1693920600,"date":"2023-09-05","index":3991,"close":415.49,"high":417.91,"low":411.73,"open":415.07,"volume":916000},{"timestamp":1694007000,"date":"2023-09-06","index":3992,"close":408.49,"high":417.07,"low":408.04,"open":413.18,"volume":689000},{"timestamp":1694093400,"date":"2023-09-07","index":3993,"close":416.94,"high":418.77,"low":407.24,"open":407.24,"volume":769100},{"timestamp":1694179800,"date":"2023-09-08","index":3994,"close":413.71,"high":419.31,"low":412.35,"open":415.84,"volume":616000},{"timestamp":1694439000,"date":"2023-09-11","index":3995,"close":418.38,"high":419.75,"low":412.49,"open":416.63,"volume":822100}]},{"date":"2023-05-25","estimated":6.87,"reported":6.88,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":3912,"close":512.11,"high":512.58,"low":503.59,"open":506.06,"volume":742800},{"timestamp":1683898200,"date":"2023-05-12","index":3913,"close":513.88,"high":518.27,"low":509.22,"open":512.84,"volume":925700},{"timestamp":1684157400,"date":"2023-05-15","index":3914,"close":515.97,"high":517.93,"low":508.36,"open":513.88,"volume":679800},{"timestamp":1684243800,"date":"2023-05-16","index":3915,"close":498.99,"high":512.41,"low":498.55,"open":510.5,"volume":997300},{"timestamp":1684330200,"date":"2023-05-17","index":3916,"close":503.95,"high":506.39,"low":500.86,"open":502.78,"volume":618800},{"timestamp":1684416600,"date":"2023-05-18","index":3917,"close":513.61,"high":514.34,"low":501.58,"open":503.89,"volume":731300},{"timestamp":1684503000,"date":"2023-05-19","index":3918,"close":491.05,"high":509.93,"low":486.87,"open":508.37,"volume":1273700},{"timestamp":1684762200,"date":"2023-05-22","index":3919,"close":480.68,"high":492.21,"low":479.6,"open":491.05,"volume":1649400},{"timestamp":1684848600,"date":"2023-05-23","index":3920,"close":480.61,"high":481.2,"low":475.09,"open":479.9,"volume":906700},{"timestamp":1684935000,"date":"2023-05-24","index":3921,"close":481.43,"high":485.55,"low":476.49,"open":481.62,"volume":796300},{"timestamp":1685021400,"date":"2023-05-25","index":3922,"close":485.12,"high":489.61,"low":481.7,"open":487.21,"volume":2104900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":3923,"close":420.27,"high":439.87,"low":417.6,"open":436.11,"volume":6078300},{"timestamp":1685453400,"date":"2023-05-30","index":3924,"close":412.2,"high":418,"low":403.15,"open":417.65,"volume":3395600},{"timestamp":1685539800,"date":"2023-05-31","index":3925,"close":409.83,"high":417.41,"low":407.63,"open":410.5,"volume":2346700},{"timestamp":1685626200,"date":"2023-06-01","index":3926,"close":403.83,"high":409.92,"low":402,"open":408.11,"volume":1380600},{"timestamp":1685712600,"date":"2023-06-02","index":3927,"close":422.4,"high":423.77,"low":405.57,"open":405.57,"volume":1663800},{"timestamp":1685971800,"date":"2023-06-05","index":3928,"close":421.01,"high":425.96,"low":418.77,"open":421.34,"volume":1048000},{"timestamp":1686058200,"date":"2023-06-06","index":3929,"close":417.49,"high":423.96,"low":416.66,"open":417.59,"volume":862100},{"timestamp":1686144600,"date":"2023-06-07","index":3930,"close":415.55,"high":424.8,"low":414.98,"open":419.45,"volume":863600},{"timestamp":1686231000,"date":"2023-06-08","index":3931,"close":418.94,"high":419.44,"low":410.86,"open":414,"volume":843400},{"timestamp":1686317400,"date":"2023-06-09","index":3932,"close":423.62,"high":427.95,"low":419.03,"open":419.03,"volume":1160500},{"timestamp":1686576600,"date":"2023-06-12","index":3933,"close":424.91,"high":427.17,"low":420.22,"open":423.84,"volume":853500}]},{"date":"2023-03-09","estimated":5.68,"reported":6.68,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":3858,"close":531.47,"high":537.52,"low":528.49,"open":532,"volume":537700},{"timestamp":1677249000,"date":"2023-02-24","index":3859,"close":519.99,"high":527.51,"low":517.05,"open":525.61,"volume":728300},{"timestamp":1677508200,"date":"2023-02-27","index":3860,"close":523.15,"high":529.5,"low":521.92,"open":523.85,"volume":445800},{"timestamp":1677594600,"date":"2023-02-28","index":3861,"close":518.8,"high":527.07,"low":517.62,"open":521.98,"volume":514100},{"timestamp":1677681000,"date":"2023-03-01","index":3862,"close":516.02,"high":518.89,"low":511.21,"open":516,"volume":458100},{"timestamp":1677767400,"date":"2023-03-02","index":3863,"close":521.12,"high":522.21,"low":511.02,"open":514.79,"volume":446900},{"timestamp":1677853800,"date":"2023-03-03","index":3864,"close":522.06,"high":523.72,"low":518.2,"open":520.14,"volume":573200},{"timestamp":1678113000,"date":"2023-03-06","index":3865,"close":523.4,"high":527.93,"low":521.63,"open":522.37,"volume":641200},{"timestamp":1678199400,"date":"2023-03-07","index":3866,"close":526.04,"high":528.57,"low":523.51,"open":524.98,"volume":669000},{"timestamp":1678285800,"date":"2023-03-08","index":3867,"close":524.1,"high":527.35,"low":517.77,"open":525.93,"volume":635500},{"timestamp":1678372200,"date":"2023-03-09","index":3868,"close":519.93,"high":533.54,"low":519.5,"open":526.04,"volume":1158700}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":3869,"close":521.18,"high":533.24,"low":514.35,"open":522.13,"volume":1446000},{"timestamp":1678714200,"date":"2023-03-13","index":3870,"close":513.68,"high":521.86,"low":510.76,"open":516.29,"volume":774400},{"timestamp":1678800600,"date":"2023-03-14","index":3871,"close":518.42,"high":525,"low":513.18,"open":520.78,"volume":718100},{"timestamp":1678887000,"date":"2023-03-15","index":3872,"close":524.18,"high":524.51,"low":511.01,"open":513.28,"volume":812500},{"timestamp":1678973400,"date":"2023-03-16","index":3873,"close":513.84,"high":525.01,"low":512.02,"open":522.23,"volume":742500},{"timestamp":1679059800,"date":"2023-03-17","index":3874,"close":506.46,"high":511.14,"low":501.04,"open":511.05,"volume":1229000},{"timestamp":1679319000,"date":"2023-03-20","index":3875,"close":510.23,"high":511.32,"low":502.55,"open":507.33,"volume":997100},{"timestamp":1679405400,"date":"2023-03-21","index":3876,"close":515.91,"high":522.28,"low":513.28,"open":514.2,"volume":659700},{"timestamp":1679491800,"date":"2023-03-22","index":3877,"close":510,"high":519.48,"low":509.77,"open":515.65,"volume":699200},{"timestamp":1679578200,"date":"2023-03-23","index":3878,"close":515.74,"high":517.6,"low":508.63,"open":510.82,"volume":541000},{"timestamp":1679664600,"date":"2023-03-24","index":3879,"close":513.98,"high":516.27,"low":507.17,"open":514.8,"volume":473500}]},{"date":"2022-12-01","estimated":4.15,"reported":5.34,"pre":[{"timestamp":1668609000,"date":"2022-11-16","index":3792,"close":435.58,"high":436.18,"low":428.32,"open":429.12,"volume":505700},{"timestamp":1668695400,"date":"2022-11-17","index":3793,"close":434.7,"high":435.5,"low":426.61,"open":432.01,"volume":397300},{"timestamp":1668781800,"date":"2022-11-18","index":3794,"close":440.5,"high":442.95,"low":435.56,"open":441.66,"volume":580800},{"timestamp":1669041000,"date":"2022-11-21","index":3795,"close":442.01,"high":443.2,"low":436.35,"open":439.96,"volume":350100},{"timestamp":1669127400,"date":"2022-11-22","index":3796,"close":450.04,"high":450.24,"low":441.55,"open":445.53,"volume":423200},{"timestamp":1669213800,"date":"2022-11-23","index":3797,"close":447.37,"high":451.48,"low":446.15,"open":450.23,"volume":453500},{"timestamp":1669386600,"date":"2022-11-25","index":3798,"close":448.35,"high":448.86,"low":444.62,"open":448.58,"volume":240000},{"timestamp":1669645800,"date":"2022-11-28","index":3799,"close":457.24,"high":461.57,"low":447.87,"open":448.47,"volume":898200},{"timestamp":1669732200,"date":"2022-11-29","index":3800,"close":449.88,"high":457.31,"low":446.1,"open":457.31,"volume":1210100},{"timestamp":1669818600,"date":"2022-11-30","index":3801,"close":464.84,"high":466.55,"low":447.06,"open":449.95,"volume":1193600},{"timestamp":1669905000,"date":"2022-12-01","index":3802,"close":472.53,"high":477.08,"low":464,"open":470.47,"volume":1499700}],"post":[{"timestamp":1669991400,"date":"2022-12-02","index":3803,"close":471.33,"high":477.92,"low":461.88,"open":467.05,"volume":1526400},{"timestamp":1670250600,"date":"2022-12-05","index":3804,"close":472.52,"high":473.11,"low":465.39,"open":468.34,"volume":941300},{"timestamp":1670337000,"date":"2022-12-06","index":3805,"close":465.58,"high":474.48,"low":460.23,"open":472,"volume":897100},{"timestamp":1670423400,"date":"2022-12-07","index":3806,"close":480.05,"high":480.57,"low":462.83,"open":463.31,"volume":841500},{"timestamp":1670509800,"date":"2022-12-08","index":3807,"close":481.65,"high":482.69,"low":473.71,"open":481.5,"volume":712700},{"timestamp":1670596200,"date":"2022-12-09","index":3808,"close":471.63,"high":480.5,"low":471.48,"open":480.04,"volume":559000},{"timestamp":1670855400,"date":"2022-12-12","index":3809,"close":471.96,"high":472.35,"low":463.99,"open":465,"volume":528600},{"timestamp":1670941800,"date":"2022-12-13","index":3810,"close":464.41,"high":483.8,"low":462.54,"open":482.86,"volume":817700},{"timestamp":1671028200,"date":"2022-12-14","index":3811,"close":462.85,"high":466.46,"low":456.37,"open":462.88,"volume":564000},{"timestamp":1671114600,"date":"2022-12-15","index":3812,"close":455.02,"high":458.6,"low":453,"open":458.6,"volume":491300},{"timestamp":1671201000,"date":"2022-12-16","index":3813,"close":451.12,"high":455.04,"low":446.79,"open":451.72,"volume":880800}]},{"date":"2022-08-25","estimated":5,"reported":5.7,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":3724,"close":390.03,"high":391.33,"low":384.05,"open":384.05,"volume":567900},{"timestamp":1660311000,"date":"2022-08-12","index":3725,"close":395.47,"high":395.58,"low":389.08,"open":391.85,"volume":529600},{"timestamp":1660570200,"date":"2022-08-15","index":3726,"close":405.34,"high":408.16,"low":396.97,"open":397.5,"volume":774100},{"timestamp":1660656600,"date":"2022-08-16","index":3727,"close":407.26,"high":418.79,"low":407.05,"open":407.05,"volume":1455500},{"timestamp":1660743000,"date":"2022-08-17","index":3728,"close":404.35,"high":406.83,"low":400.25,"open":403,"volume":683200},{"timestamp":1660829400,"date":"2022-08-18","index":3729,"close":409.25,"high":410.06,"low":402.07,"open":406.05,"volume":504600},{"timestamp":1660915800,"date":"2022-08-19","index":3730,"close":403.25,"high":410.03,"low":399.54,"open":407.75,"volume":586200},{"timestamp":1661175000,"date":"2022-08-22","index":3731,"close":397.45,"high":400.45,"low":395.46,"open":397.18,"volume":659700},{"timestamp":1661261400,"date":"2022-08-23","index":3732,"close":401.31,"high":403.94,"low":398.16,"open":398.69,"volume":642700},{"timestamp":1661347800,"date":"2022-08-24","index":3733,"close":412.02,"high":415.03,"low":400.16,"open":403.7,"volume":832200},{"timestamp":1661434200,"date":"2022-08-25","index":3734,"close":419.25,"high":420.69,"low":409.13,"open":412.81,"volume":1944000}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":3735,"close":411.47,"high":433.88,"low":410.95,"open":429.69,"volume":2584500},{"timestamp":1661779800,"date":"2022-08-29","index":3736,"close":417.62,"high":423.67,"low":404.17,"open":405.76,"volume":1329100},{"timestamp":1661866200,"date":"2022-08-30","index":3737,"close":416.79,"high":420.68,"low":410.14,"open":420.26,"volume":790500},{"timestamp":1661952600,"date":"2022-08-31","index":3738,"close":419.87,"high":425.33,"low":416.47,"open":419.37,"volume":1139400},{"timestamp":1662039000,"date":"2022-09-01","index":3739,"close":424.25,"high":424.48,"low":414,"open":419.85,"volume":915700},{"timestamp":1662125400,"date":"2022-09-02","index":3740,"close":423.08,"high":431.6,"low":420.89,"open":428.4,"volume":816700},{"timestamp":1662471000,"date":"2022-09-06","index":3741,"close":427.82,"high":431.75,"low":414.07,"open":423.48,"volume":983200},{"timestamp":1662557400,"date":"2022-09-07","index":3742,"close":444.01,"high":445.63,"low":427.54,"open":429.42,"volume":1471800},{"timestamp":1662643800,"date":"2022-09-08","index":3743,"close":445.34,"high":448.29,"low":438.2,"open":440.76,"volume":1194600},{"timestamp":1662730200,"date":"2022-09-09","index":3744,"close":442.9,"high":448.08,"low":441.18,"open":446.05,"volume":959500},{"timestamp":1662989400,"date":"2022-09-12","index":3745,"close":446.14,"high":451.3,"low":444.09,"open":444.78,"volume":925600}]},{"date":"2022-05-26","estimated":4.46,"reported":6.3,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":3662,"close":377.85,"high":384.15,"low":369.35,"open":371.41,"volume":713100},{"timestamp":1652448600,"date":"2022-05-13","index":3663,"close":395.89,"high":396.64,"low":384.84,"open":385.69,"volume":760200},{"timestamp":1652707800,"date":"2022-05-16","index":3664,"close":393.16,"high":399.34,"low":387.52,"open":396.34,"volume":652100},{"timestamp":1652794200,"date":"2022-05-17","index":3665,"close":393.01,"high":400.99,"low":387.96,"open":398.8,"volume":670500},{"timestamp":1652880600,"date":"2022-05-18","index":3666,"close":350.45,"high":383.02,"low":344,"open":380.93,"volume":1667500},{"timestamp":1652967000,"date":"2022-05-19","index":3667,"close":351.31,"high":357.83,"low":345.22,"open":348.94,"volume":1092100},{"timestamp":1653053400,"date":"2022-05-20","index":3668,"close":343.05,"high":354.83,"low":333.05,"open":354.83,"volume":1165400},{"timestamp":1653312600,"date":"2022-05-23","index":3669,"close":346.65,"high":349.02,"low":338.54,"open":345.93,"volume":865900},{"timestamp":1653399000,"date":"2022-05-24","index":3670,"close":342.08,"high":343.38,"low":330.8,"open":342.48,"volume":821500},{"timestamp":1653485400,"date":"2022-05-25","index":3671,"close":352.95,"high":356.25,"low":337.08,"open":338.66,"volume":954700},{"timestamp":1653571800,"date":"2022-05-26","index":3672,"close":377.96,"high":382.4,"low":364.44,"open":365.61,"volume":1914900}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":3673,"close":425.08,"high":425.39,"low":409,"open":417.5,"volume":2767400},{"timestamp":1654003800,"date":"2022-05-31","index":3674,"close":423.1,"high":426.83,"low":409.49,"open":421.5,"volume":1837800},{"timestamp":1654090200,"date":"2022-06-01","index":3675,"close":407.32,"high":426.74,"low":403.34,"open":423.68,"volume":1111600},{"timestamp":1654176600,"date":"2022-06-02","index":3676,"close":416.54,"high":417.28,"low":404.86,"open":408.22,"volume":799100},{"timestamp":1654263000,"date":"2022-06-03","index":3677,"close":404.41,"high":414.45,"low":401.56,"open":405.89,"volume":1275200},{"timestamp":1654522200,"date":"2022-06-06","index":3678,"close":413.73,"high":415.94,"low":402.52,"open":409.99,"volume":686900},{"timestamp":1654608600,"date":"2022-06-07","index":3679,"close":421.02,"high":422.87,"low":404.01,"open":409.82,"volume":865300},{"timestamp":1654695000,"date":"2022-06-08","index":3680,"close":425.39,"high":428.87,"low":415.53,"open":420.68,"volume":741500},{"timestamp":1654781400,"date":"2022-06-09","index":3681,"close":422.35,"high":429.48,"low":422.05,"open":427.85,"volume":913500},{"timestamp":1654867800,"date":"2022-06-10","index":3682,"close":407.72,"high":417.85,"low":407.69,"open":413.38,"volume":745000},{"timestamp":1655127000,"date":"2022-06-13","index":3683,"close":391.77,"high":400,"low":385.95,"open":398,"volume":1014100}]},{"date":"2022-03-10","estimated":4.58,"reported":5.41,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":3608,"close":373.09,"high":373.67,"low":341.47,"open":344.02,"volume":922500},{"timestamp":1645799400,"date":"2022-02-25","index":3609,"close":378.07,"high":378.49,"low":366.86,"open":372.96,"volume":466000},{"timestamp":1646058600,"date":"2022-02-28","index":3610,"close":374.5,"high":377.99,"low":367.54,"open":371.38,"volume":802900},{"timestamp":1646145000,"date":"2022-03-01","index":3611,"close":369.01,"high":375.76,"low":365.84,"open":372.21,"volume":562800},{"timestamp":1646231400,"date":"2022-03-02","index":3612,"close":381.5,"high":384,"low":369.96,"open":371.78,"volume":606000},{"timestamp":1646317800,"date":"2022-03-03","index":3613,"close":373.69,"high":383,"low":367.03,"open":382.02,"volume":569500},{"timestamp":1646404200,"date":"2022-03-04","index":3614,"close":366.76,"high":373.46,"low":361.95,"open":371.5,"volume":661200},{"timestamp":1646663400,"date":"2022-03-07","index":3615,"close":350.84,"high":369.71,"low":350.4,"open":367.73,"volume":1023700},{"timestamp":1646749800,"date":"2022-03-08","index":3616,"close":359.02,"high":369.47,"low":350.1,"open":354.28,"volume":884800},{"timestamp":1646836200,"date":"2022-03-09","index":3617,"close":373.31,"high":376.33,"low":368.1,"open":369.43,"volume":697200},{"timestamp":1646922600,"date":"2022-03-10","index":3618,"close":379.37,"high":381.4,"low":364,"open":367.36,"volume":1748700}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":3619,"close":368.51,"high":389,"low":366.43,"open":385,"volume":1520300},{"timestamp":1647264600,"date":"2022-03-14","index":3620,"close":357.52,"high":371.58,"low":355.28,"open":369.62,"volume":941700},{"timestamp":1647351000,"date":"2022-03-15","index":3621,"close":371.38,"high":372.11,"low":360.6,"open":361.43,"volume":710300},{"timestamp":1647437400,"date":"2022-03-16","index":3622,"close":385.51,"high":390.97,"low":374.46,"open":374.46,"volume":954000},{"timestamp":1647523800,"date":"2022-03-17","index":3623,"close":387.31,"high":389.53,"low":381.35,"open":385.58,"volume":704500},{"timestamp":1647610200,"date":"2022-03-18","index":3624,"close":391.23,"high":392.58,"low":383.19,"open":385.33,"volume":696200},{"timestamp":1647869400,"date":"2022-03-21","index":3625,"close":385.67,"high":392.83,"low":379.07,"open":390.46,"volume":818400},{"timestamp":1647955800,"date":"2022-03-22","index":3626,"close":389.75,"high":398.59,"low":385.85,"open":391.09,"volume":650900},{"timestamp":1648042200,"date":"2022-03-23","index":3627,"close":389.79,"high":390.9,"low":383.44,"open":388,"volume":652000},{"timestamp":1648128600,"date":"2022-03-24","index":3628,"close":395.84,"high":396.62,"low":387.42,"open":389.96,"volume":565200},{"timestamp":1648215000,"date":"2022-03-25","index":3629,"close":395.07,"high":398.56,"low":391.77,"open":398.3,"volume":447800}]},{"date":"2021-12-02","estimated":2.46,"reported":3.94,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":3541,"close":402.21,"high":415.79,"low":401.33,"open":413.14,"volume":513500},{"timestamp":1637245800,"date":"2021-11-18","index":3542,"close":405.65,"high":407.72,"low":399.36,"open":406.78,"volume":497800},{"timestamp":1637332200,"date":"2021-11-19","index":3543,"close":407.71,"high":410.55,"low":400.1,"open":406.35,"volume":517900},{"timestamp":1637591400,"date":"2021-11-22","index":3544,"close":411.77,"high":414.71,"low":407.41,"open":410.4,"volume":429500},{"timestamp":1637677800,"date":"2021-11-23","index":3545,"close":408.93,"high":411.64,"low":397.43,"open":409.84,"volume":539200},{"timestamp":1637764200,"date":"2021-11-24","index":3546,"close":409.56,"high":409.97,"low":400.37,"open":401.46,"volume":367900},{"timestamp":1637937000,"date":"2021-11-26","index":3547,"close":399.53,"high":403.22,"low":393,"open":394.05,"volume":475000},{"timestamp":1638196200,"date":"2021-11-29","index":3548,"close":401.42,"high":407.74,"low":397.03,"open":407.36,"volume":563100},{"timestamp":1638282600,"date":"2021-11-30","index":3549,"close":383.95,"high":399.94,"low":380.29,"open":398.38,"volume":1624600},{"timestamp":1638369000,"date":"2021-12-01","index":3550,"close":370.02,"high":394.96,"low":369.51,"open":390.09,"volume":943200},{"timestamp":1638455400,"date":"2021-12-02","index":3551,"close":383.64,"high":384.53,"low":364.03,"open":370.39,"volume":1683800}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":3552,"close":378.81,"high":404,"low":372.84,"open":402.42,"volume":2128600},{"timestamp":1638801000,"date":"2021-12-06","index":3553,"close":390.02,"high":398.09,"low":381.1,"open":383.71,"volume":1182700},{"timestamp":1638887400,"date":"2021-12-07","index":3554,"close":407.7,"high":415.27,"low":392.53,"open":397.25,"volume":1181700},{"timestamp":1638973800,"date":"2021-12-08","index":3555,"close":412.09,"high":414.26,"low":405.6,"open":407.57,"volume":1061000},{"timestamp":1639060200,"date":"2021-12-09","index":3556,"close":404.41,"high":417.25,"low":404.19,"open":411.26,"volume":887800},{"timestamp":1639146600,"date":"2021-12-10","index":3557,"close":403.49,"high":404.79,"low":396.01,"open":402.78,"volume":841400},{"timestamp":1639405800,"date":"2021-12-13","index":3558,"close":388.29,"high":405.31,"low":387.82,"open":400.73,"volume":857400},{"timestamp":1639492200,"date":"2021-12-14","index":3559,"close":389.65,"high":391.03,"low":380.77,"open":382.54,"volume":899100},{"timestamp":1639578600,"date":"2021-12-15","index":3560,"close":394.61,"high":395.92,"low":382.4,"open":389.65,"volume":931900},{"timestamp":1639665000,"date":"2021-12-16","index":3561,"close":385.17,"high":400,"low":384.31,"open":399.31,"volume":999400},{"timestamp":1639751400,"date":"2021-12-17","index":3562,"close":380.94,"high":390.04,"low":376.32,"open":383.23,"volume":1026800}]},{"date":"2021-08-25","estimated":2.56,"reported":4.56,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":3472,"close":366.83,"high":367.15,"low":358.71,"open":361.51,"volume":535100},{"timestamp":1628775000,"date":"2021-08-12","index":3473,"close":371.91,"high":372.22,"low":366.7,"open":368,"volume":453900},{"timestamp":1628861400,"date":"2021-08-13","index":3474,"close":371.85,"high":374.47,"low":368.9,"open":372.04,"volume":505900},{"timestamp":1629120600,"date":"2021-08-16","index":3475,"close":369.67,"high":373,"low":366.41,"open":372.65,"volume":394400},{"timestamp":1629207000,"date":"2021-08-17","index":3476,"close":360.74,"high":368.2,"low":356.4,"open":366.59,"volume":479500},{"timestamp":1629293400,"date":"2021-08-18","index":3477,"close":361.72,"high":367.98,"low":357.76,"open":360.87,"volume":415700},{"timestamp":1629379800,"date":"2021-08-19","index":3478,"close":360.86,"high":363.83,"low":355.24,"open":357.22,"volume":616100},{"timestamp":1629466200,"date":"2021-08-20","index":3479,"close":366.77,"high":367.21,"low":357.61,"open":361.1,"volume":441400},{"timestamp":1629725400,"date":"2021-08-23","index":3480,"close":370,"high":376.36,"low":369.37,"open":370,"volume":562700},{"timestamp":1629811800,"date":"2021-08-24","index":3481,"close":373.85,"high":378.1,"low":370.89,"open":371,"volume":731500},{"timestamp":1629898200,"date":"2021-08-25","index":3482,"close":389.9,"high":390.68,"low":367.17,"open":374.39,"volume":1917300}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":3483,"close":388.68,"high":414.98,"low":386.03,"open":411.08,"volume":2946100},{"timestamp":1630071000,"date":"2021-08-27","index":3484,"close":387.23,"high":392.6,"low":378.53,"open":385.15,"volume":1078600},{"timestamp":1630330200,"date":"2021-08-30","index":3485,"close":383.17,"high":388.83,"low":380.37,"open":387.5,"volume":917000},{"timestamp":1630416600,"date":"2021-08-31","index":3486,"close":387.31,"high":387.67,"low":378.18,"open":384.58,"volume":771300},{"timestamp":1630503000,"date":"2021-09-01","index":3487,"close":387.46,"high":392,"low":386.79,"open":389.52,"volume":666400},{"timestamp":1630589400,"date":"2021-09-02","index":3488,"close":381.21,"high":387,"low":379.76,"open":387,"volume":740000},{"timestamp":1630675800,"date":"2021-09-03","index":3489,"close":382.11,"high":384.27,"low":377.55,"open":379.56,"volume":421000},{"timestamp":1631021400,"date":"2021-09-07","index":3490,"close":379.33,"high":384.78,"low":378.71,"open":383.49,"volume":503800},{"timestamp":1631107800,"date":"2021-09-08","index":3491,"close":376.3,"high":380.39,"low":370.8,"open":379.1,"volume":757300},{"timestamp":1631194200,"date":"2021-09-09","index":3492,"close":382.08,"high":384.12,"low":373.08,"open":376.19,"volume":598300},{"timestamp":1631280600,"date":"2021-09-10","index":3493,"close":374.82,"high":385.3,"low":374.34,"open":385,"volume":568200}]},{"date":"2021-05-27","estimated":1.95,"reported":4.07,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":3410,"close":311.66,"high":313.91,"low":304.4,"open":304.4,"volume":740400},{"timestamp":1620999000,"date":"2021-05-14","index":3411,"close":324.28,"high":324.99,"low":312.24,"open":312.24,"volume":821300},{"timestamp":1621258200,"date":"2021-05-17","index":3412,"close":329.81,"high":330.89,"low":324.11,"open":327.99,"volume":767400},{"timestamp":1621344600,"date":"2021-05-18","index":3413,"close":326.88,"high":333.16,"low":326.63,"open":330.35,"volume":587700},{"timestamp":1621431000,"date":"2021-05-19","index":3414,"close":319.33,"high":324.36,"low":315.74,"open":322.58,"volume":602000},{"timestamp":1621517400,"date":"2021-05-20","index":3415,"close":318.62,"high":321,"low":314.21,"open":319.24,"volume":777600},{"timestamp":1621603800,"date":"2021-05-21","index":3416,"close":316.08,"high":324.9,"low":315.5,"open":322.8,"volume":759600},{"timestamp":1621863000,"date":"2021-05-24","index":3417,"close":315.82,"high":319.75,"low":312.35,"open":318.44,"volume":827900},{"timestamp":1621949400,"date":"2021-05-25","index":3418,"close":320.99,"high":323.44,"low":317.13,"open":318.8,"volume":602700},{"timestamp":1622035800,"date":"2021-05-26","index":3419,"close":327.49,"high":328.55,"low":321.46,"open":322,"volume":779900},{"timestamp":1622122200,"date":"2021-05-27","index":3420,"close":328.36,"high":329.58,"low":320.32,"open":329,"volume":1437300}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":3421,"close":345.36,"high":351.72,"low":340.61,"open":343.2,"volume":2901600},{"timestamp":1622554200,"date":"2021-06-01","index":3422,"close":343.18,"high":348.36,"low":337.08,"open":346.7,"volume":1083100},{"timestamp":1622640600,"date":"2021-06-02","index":3423,"close":336.79,"high":344.58,"low":333.51,"open":344.57,"volume":751800},{"timestamp":1622727000,"date":"2021-06-03","index":3424,"close":332.95,"high":335.97,"low":328.28,"open":334.83,"volume":862900},{"timestamp":1622813400,"date":"2021-06-04","index":3425,"close":326.62,"high":335.26,"low":323.11,"open":334.69,"volume":926000},{"timestamp":1623072600,"date":"2021-06-07","index":3426,"close":332.8,"high":332.82,"low":327.26,"open":328.7,"volume":636600},{"timestamp":1623159000,"date":"2021-06-08","index":3427,"close":341.33,"high":342.33,"low":332.56,"open":332.56,"volume":714900},{"timestamp":1623245400,"date":"2021-06-09","index":3428,"close":332.68,"high":343.7,"low":332.55,"open":341.99,"volume":524600},{"timestamp":1623331800,"date":"2021-06-10","index":3429,"close":332.01,"high":335.68,"low":329.11,"open":333,"volume":507000},{"timestamp":1623418200,"date":"2021-06-11","index":3430,"close":338.46,"high":338.54,"low":332.91,"open":333.13,"volume":497700},{"timestamp":1623677400,"date":"2021-06-14","index":3431,"close":336.79,"high":338.77,"low":331.79,"open":337.93,"volume":405000}]},{"date":"2021-03-11","estimated":2.35,"reported":3.41,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3356,"close":327.68,"high":338.26,"low":327.46,"open":337.22,"volume":727800},{"timestamp":1614349800,"date":"2021-02-26","index":3357,"close":322.33,"high":332.27,"low":320.74,"open":329.32,"volume":736000},{"timestamp":1614609000,"date":"2021-03-01","index":3358,"close":337.42,"high":340.15,"low":326.77,"open":326.77,"volume":790100},{"timestamp":1614695400,"date":"2021-03-02","index":3359,"close":336.82,"high":341.5,"low":335,"open":338.87,"volume":757700},{"timestamp":1614781800,"date":"2021-03-03","index":3360,"close":334.39,"high":343.17,"low":334.23,"open":337.4,"volume":690800},{"timestamp":1614868200,"date":"2021-03-04","index":3361,"close":324.4,"high":333.88,"low":317.2,"open":333.52,"volume":904100},{"timestamp":1614954600,"date":"2021-03-05","index":3362,"close":333.37,"high":335.06,"low":319.24,"open":330,"volume":1061400},{"timestamp":1615213800,"date":"2021-03-08","index":3363,"close":345.77,"high":349.21,"low":335.41,"open":341.85,"volume":1137800},{"timestamp":1615300200,"date":"2021-03-09","index":3364,"close":339.05,"high":349.61,"low":338.74,"open":349.61,"volume":715600},{"timestamp":1615386600,"date":"2021-03-10","index":3365,"close":343.14,"high":343.98,"low":338.43,"open":340.71,"volume":729900},{"timestamp":1615473000,"date":"2021-03-11","index":3366,"close":347.5,"high":351,"low":341.29,"open":343,"volume":1548200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3367,"close":318.15,"high":325.6,"low":306.06,"open":317.4,"volume":5235600},{"timestamp":1615815000,"date":"2021-03-15","index":3368,"close":322.49,"high":322.88,"low":313.36,"open":318.38,"volume":1198900},{"timestamp":1615901400,"date":"2021-03-16","index":3369,"close":312.26,"high":320.18,"low":308.69,"open":320.18,"volume":1569100},{"timestamp":1615987800,"date":"2021-03-17","index":3370,"close":319,"high":320.41,"low":312.36,"open":313.45,"volume":1162800},{"timestamp":1616074200,"date":"2021-03-18","index":3371,"close":319.23,"high":326.8,"low":313.8,"open":319.5,"volume":829700},{"timestamp":1616160600,"date":"2021-03-19","index":3372,"close":321.84,"high":324.61,"low":317.61,"open":319.41,"volume":992000},{"timestamp":1616419800,"date":"2021-03-22","index":3373,"close":315.09,"high":321.03,"low":313.2,"open":320,"volume":671500},{"timestamp":1616506200,"date":"2021-03-23","index":3374,"close":309.53,"high":314.23,"low":308.26,"open":313.5,"volume":924300},{"timestamp":1616592600,"date":"2021-03-24","index":3375,"close":301,"high":313.97,"low":300.85,"open":310.96,"volume":803700},{"timestamp":1616679000,"date":"2021-03-25","index":3376,"close":306.59,"high":309.38,"low":297.29,"open":299.01,"volume":1167100},{"timestamp":1616765400,"date":"2021-03-26","index":3377,"close":303,"high":309.38,"low":300,"open":309,"volume":1099300}]},{"date":"2020-12-03","estimated":1.49,"reported":1.64,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":3290,"close":274.21,"high":287.24,"low":274.08,"open":276.15,"volume":1137900},{"timestamp":1605796200,"date":"2020-11-19","index":3291,"close":274.86,"high":277.77,"low":268.74,"open":272.08,"volume":746500},{"timestamp":1605882600,"date":"2020-11-20","index":3292,"close":273.65,"high":278.03,"low":271.09,"open":271.09,"volume":680200},{"timestamp":1606141800,"date":"2020-11-23","index":3293,"close":282.87,"high":284.34,"low":273.78,"open":275.69,"volume":1005800},{"timestamp":1606228200,"date":"2020-11-24","index":3294,"close":284.71,"high":287.03,"low":279.55,"open":280.5,"volume":1001000},{"timestamp":1606314600,"date":"2020-11-25","index":3295,"close":279.54,"high":280.87,"low":272.73,"open":279.68,"volume":814200},{"timestamp":1606487400,"date":"2020-11-27","index":3296,"close":281.29,"high":284.27,"low":277.64,"open":281.26,"volume":579200},{"timestamp":1606746600,"date":"2020-11-30","index":3297,"close":275.4,"high":283.97,"low":274.56,"open":282.65,"volume":1577800},{"timestamp":1606833000,"date":"2020-12-01","index":3298,"close":279.53,"high":281.1,"low":270.74,"open":273.84,"volume":991900},{"timestamp":1606919400,"date":"2020-12-02","index":3299,"close":282,"high":283,"low":273,"open":276.02,"volume":1005800},{"timestamp":1607005800,"date":"2020-12-03","index":3300,"close":289.53,"high":293.52,"low":282.44,"open":283.95,"volume":2042300}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":3301,"close":279.54,"high":289.9,"low":276.56,"open":280.25,"volume":2707400},{"timestamp":1607351400,"date":"2020-12-07","index":3302,"close":273.26,"high":278.17,"low":269.64,"open":278.1,"volume":1271900},{"timestamp":1607437800,"date":"2020-12-08","index":3303,"close":272,"high":273.91,"low":267.67,"open":270.57,"volume":961200},{"timestamp":1607524200,"date":"2020-12-09","index":3304,"close":275.66,"high":277.04,"low":270.24,"open":271.75,"volume":921100},{"timestamp":1607610600,"date":"2020-12-10","index":3305,"close":272.13,"high":274.81,"low":271.08,"open":274,"volume":563100},{"timestamp":1607697000,"date":"2020-12-11","index":3306,"close":265.39,"high":269.96,"low":263.17,"open":269.96,"volume":1053900},{"timestamp":1607956200,"date":"2020-12-14","index":3307,"close":265.79,"high":272,"low":265.08,"open":269.08,"volume":795700},{"timestamp":1608042600,"date":"2020-12-15","index":3308,"close":267.55,"high":268.93,"low":261.43,"open":268.7,"volume":557400},{"timestamp":1608129000,"date":"2020-12-16","index":3309,"close":269.92,"high":271.37,"low":265.75,"open":268.44,"volume":776200},{"timestamp":1608215400,"date":"2020-12-17","index":3310,"close":272.78,"high":273.65,"low":268.19,"open":271,"volume":755500},{"timestamp":1608301800,"date":"2020-12-18","index":3311,"close":268.43,"high":273.69,"low":266.57,"open":272.01,"volume":2629500}]},{"date":"2020-08-27","estimated":0.06,"reported":0.73,"pre":[{"timestamp":1597325400,"date":"2020-08-13","index":3222,"close":222.42,"high":223.11,"low":215.53,"open":215.53,"volume":739500},{"timestamp":1597411800,"date":"2020-08-14","index":3223,"close":225.42,"high":226.59,"low":219.13,"open":222.52,"volume":734500},{"timestamp":1597671000,"date":"2020-08-17","index":3224,"close":224.08,"high":229,"low":220.44,"open":226.43,"volume":701200},{"timestamp":1597757400,"date":"2020-08-18","index":3225,"close":216.24,"high":223.58,"low":215.79,"open":222.87,"volume":927100},{"timestamp":1597843800,"date":"2020-08-19","index":3226,"close":213.36,"high":218.37,"low":212.17,"open":215.24,"volume":845900},{"timestamp":1597930200,"date":"2020-08-20","index":3227,"close":205.4,"high":210.01,"low":203.9,"open":208.5,"volume":1344900},{"timestamp":1598016600,"date":"2020-08-21","index":3228,"close":214,"high":215.2,"low":203.99,"open":204.39,"volume":1456400},{"timestamp":1598275800,"date":"2020-08-24","index":3229,"close":222.5,"high":222.5,"low":210.48,"open":214.94,"volume":1195400},{"timestamp":1598362200,"date":"2020-08-25","index":3230,"close":219.78,"high":224,"low":217.5,"open":223.27,"volume":870300},{"timestamp":1598448600,"date":"2020-08-26","index":3231,"close":220.76,"high":223.49,"low":216.06,"open":219.02,"volume":1023300},{"timestamp":1598535000,"date":"2020-08-27","index":3232,"close":223.95,"high":226.14,"low":219.61,"open":222.49,"volume":2733000}],"post":[{"timestamp":1598621400,"date":"2020-08-28","index":3233,"close":237.02,"high":256.6,"low":234.55,"open":253.95,"volume":6579300},{"timestamp":1598880600,"date":"2020-08-31","index":3234,"close":232.18,"high":237.7,"low":230.8,"open":235.2,"volume":1307600},{"timestamp":1598967000,"date":"2020-09-01","index":3235,"close":232.88,"high":233.1,"low":227.82,"open":230.53,"volume":1111200},{"timestamp":1599053400,"date":"2020-09-02","index":3236,"close":237.66,"high":238.14,"low":230,"open":233.61,"volume":904200},{"timestamp":1599139800,"date":"2020-09-03","index":3237,"close":238.04,"high":242.58,"low":234.73,"open":237.98,"volume":973400},{"timestamp":1599226200,"date":"2020-09-04","index":3238,"close":240.51,"high":244,"low":236.23,"open":239.33,"volume":1142500},{"timestamp":1599571800,"date":"2020-09-08","index":3239,"close":233.25,"high":239.72,"low":233.03,"open":234.17,"volume":976200},{"timestamp":1599658200,"date":"2020-09-09","index":3240,"close":235.4,"high":237.13,"low":232.2,"open":233.72,"volume":990300},{"timestamp":1599744600,"date":"2020-09-10","index":3241,"close":232.1,"high":242.9,"low":231.59,"open":239.27,"volume":897600},{"timestamp":1599831000,"date":"2020-09-11","index":3242,"close":228.9,"high":233.97,"low":223.4,"open":233.43,"volume":867300},{"timestamp":1600090200,"date":"2020-09-14","index":3243,"close":234.14,"high":234.63,"low":230.19,"open":231,"volume":796900}]},{"date":"2020-05-28","estimated":0.48,"reported":-1.05,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":3158,"close":197.61,"high":212,"low":195.06,"open":211.92,"volume":1953800},{"timestamp":1589463000,"date":"2020-05-14","index":3159,"close":200.97,"high":201.81,"low":188.1,"open":194,"volume":1563700},{"timestamp":1589549400,"date":"2020-05-15","index":3160,"close":200.45,"high":205.45,"low":197.51,"open":199.77,"volume":1121600},{"timestamp":1589808600,"date":"2020-05-18","index":3161,"close":212.57,"high":218.46,"low":210.6,"open":210.6,"volume":1198700},{"timestamp":1589895000,"date":"2020-05-19","index":3162,"close":210.22,"high":213.01,"low":204.33,"open":213.01,"volume":970800},{"timestamp":1589981400,"date":"2020-05-20","index":3163,"close":213.48,"high":215.26,"low":210,"open":213,"volume":975300},{"timestamp":1590067800,"date":"2020-05-21","index":3164,"close":222.76,"high":224.48,"low":210.74,"open":213.36,"volume":1869400},{"timestamp":1590154200,"date":"2020-05-22","index":3165,"close":220.62,"high":223.64,"low":216.29,"open":223.29,"volume":1052000},{"timestamp":1590499800,"date":"2020-05-26","index":3166,"close":237.98,"high":239.09,"low":228.41,"open":230.36,"volume":1784100},{"timestamp":1590586200,"date":"2020-05-27","index":3167,"close":251.63,"high":252.38,"low":239.26,"open":244.43,"volume":1640500},{"timestamp":1590672600,"date":"2020-05-28","index":3168,"close":243.31,"high":252.89,"low":241,"open":251.66,"volume":1652800}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":3169,"close":244.01,"high":246.41,"low":231.51,"open":240.61,"volume":2620900},{"timestamp":1591018200,"date":"2020-06-01","index":3170,"close":239.09,"high":250.57,"low":236.01,"open":246.49,"volume":1461900},{"timestamp":1591104600,"date":"2020-06-02","index":3171,"close":241.22,"high":242.95,"low":237.05,"open":242.16,"volume":1334100},{"timestamp":1591191000,"date":"2020-06-03","index":3172,"close":252.3,"high":254.37,"low":242,"open":244.47,"volume":1112300},{"timestamp":1591277400,"date":"2020-06-04","index":3173,"close":247.98,"high":255.83,"low":244.28,"open":250.5,"volume":1456600},{"timestamp":1591363800,"date":"2020-06-05","index":3174,"close":252.08,"high":258.18,"low":249.74,"open":256.86,"volume":1189000},{"timestamp":1591623000,"date":"2020-06-08","index":3175,"close":254.57,"high":256.79,"low":250.44,"open":255.91,"volume":1018000},{"timestamp":1591709400,"date":"2020-06-09","index":3176,"close":244.68,"high":249,"low":244.18,"open":248.44,"volume":724500},{"timestamp":1591795800,"date":"2020-06-10","index":3177,"close":238.41,"high":246.84,"low":236.47,"open":245.67,"volume":1043500},{"timestamp":1591882200,"date":"2020-06-11","index":3178,"close":225.88,"high":230.78,"low":223.06,"open":225.28,"volume":1408700},{"timestamp":1591968600,"date":"2020-06-12","index":3179,"close":226.63,"high":236.31,"low":222.58,"open":232.4,"volume":1001000}]},{"date":"2020-03-12","estimated":3.73,"reported":3.89,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":3105,"close":265.38,"high":271.84,"low":261.88,"open":266.7,"volume":1047700},{"timestamp":1582900200,"date":"2020-02-28","index":3106,"close":257.09,"high":262.47,"low":252.09,"open":257.52,"volume":1407200},{"timestamp":1583159400,"date":"2020-03-02","index":3107,"close":260.99,"high":261,"low":249.01,"open":256.35,"volume":1148500},{"timestamp":1583245800,"date":"2020-03-03","index":3108,"close":256.7,"high":267,"low":255.68,"open":259.33,"volume":1062800},{"timestamp":1583332200,"date":"2020-03-04","index":3109,"close":268.84,"high":269.3,"low":258.76,"open":260.32,"volume":913200},{"timestamp":1583418600,"date":"2020-03-05","index":3110,"close":257.14,"high":263.67,"low":252.97,"open":260.96,"volume":1096700},{"timestamp":1583505000,"date":"2020-03-06","index":3111,"close":256.58,"high":258.09,"low":248.15,"open":252.41,"volume":1230300},{"timestamp":1583760600,"date":"2020-03-09","index":3112,"close":235.7,"high":244.14,"low":230,"open":237.44,"volume":1823500},{"timestamp":1583847000,"date":"2020-03-10","index":3113,"close":239.06,"high":248.52,"low":224.31,"open":245.71,"volume":1074400},{"timestamp":1583933400,"date":"2020-03-11","index":3114,"close":221.21,"high":234.61,"low":218.4,"open":232.57,"volume":1416500},{"timestamp":1584019800,"date":"2020-03-12","index":3115,"close":198.54,"high":214.14,"low":190.83,"open":198.92,"volume":2371300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":3116,"close":207.06,"high":229.25,"low":193.65,"open":227.19,"volume":2502700},{"timestamp":1584365400,"date":"2020-03-16","index":3117,"close":161.54,"high":187.99,"low":160,"open":183.02,"volume":1936500},{"timestamp":1584451800,"date":"2020-03-17","index":3118,"close":154.6,"high":164.83,"low":141.27,"open":164.16,"volume":2258300},{"timestamp":1584538200,"date":"2020-03-18","index":3119,"close":128.52,"high":149.06,"low":124.05,"open":144.72,"volume":2367200},{"timestamp":1584624600,"date":"2020-03-19","index":3120,"close":146.99,"high":153.65,"low":124.33,"open":128.81,"volume":2638300},{"timestamp":1584711000,"date":"2020-03-20","index":3121,"close":148.06,"high":164.95,"low":143.9,"open":156.35,"volume":3077400},{"timestamp":1584970200,"date":"2020-03-23","index":3122,"close":143.24,"high":155,"low":140.34,"open":149.45,"volume":1596500},{"timestamp":1585056600,"date":"2020-03-24","index":3123,"close":177.59,"high":179.15,"low":154.05,"open":157.98,"volume":2001500},{"timestamp":1585143000,"date":"2020-03-25","index":3124,"close":191.88,"high":201.3,"low":180,"open":180,"volume":2198900},{"timestamp":1585229400,"date":"2020-03-26","index":3125,"close":188.83,"high":201.75,"low":184.56,"open":194.87,"volume":1944300},{"timestamp":1585315800,"date":"2020-03-27","index":3126,"close":174.45,"high":182.31,"low":171.47,"open":178.01,"volume":1600200}]},{"date":"2019-12-05","estimated":2.13,"reported":2.25,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":3039,"close":234.29,"high":236.95,"low":231.97,"open":236.83,"volume":1754100},{"timestamp":1574346600,"date":"2019-11-21","index":3040,"close":228.49,"high":237.64,"low":226.71,"open":234.35,"volume":2381500},{"timestamp":1574433000,"date":"2019-11-22","index":3041,"close":228.86,"high":231.95,"low":227.13,"open":229,"volume":1840100},{"timestamp":1574692200,"date":"2019-11-25","index":3042,"close":231.21,"high":231.51,"low":222,"open":227.81,"volume":2186000},{"timestamp":1574778600,"date":"2019-11-26","index":3043,"close":235.97,"high":236.85,"low":231.13,"open":231.13,"volume":1539100},{"timestamp":1574865000,"date":"2019-11-27","index":3044,"close":233.98,"high":242.43,"low":233.48,"open":237.47,"volume":1405000},{"timestamp":1575037800,"date":"2019-11-29","index":3045,"close":233.86,"high":236.51,"low":232.82,"open":234.36,"volume":661100},{"timestamp":1575297000,"date":"2019-12-02","index":3046,"close":236.27,"high":237.19,"low":232.62,"open":233.37,"volume":1104500},{"timestamp":1575383400,"date":"2019-12-03","index":3047,"close":237.1,"high":238.11,"low":234.26,"open":235.24,"volume":1116500},{"timestamp":1575469800,"date":"2019-12-04","index":3048,"close":239.43,"high":242.45,"low":237.51,"open":238.49,"volume":1354300},{"timestamp":1575556200,"date":"2019-12-05","index":3049,"close":236.02,"high":244.28,"low":234.69,"open":241.1,"volume":2806700}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":3050,"close":262.2,"high":269.89,"low":254.4,"open":256.86,"volume":6788500},{"timestamp":1575901800,"date":"2019-12-09","index":3051,"close":252.64,"high":260.84,"low":252.52,"open":260.39,"volume":2728100},{"timestamp":1575988200,"date":"2019-12-10","index":3052,"close":250.37,"high":252.73,"low":248.58,"open":251.7,"volume":1739800},{"timestamp":1576074600,"date":"2019-12-11","index":3053,"close":251.64,"high":251.79,"low":245.92,"open":250.27,"volume":1170900},{"timestamp":1576161000,"date":"2019-12-12","index":3054,"close":258.87,"high":259.62,"low":250.91,"open":252.51,"volume":1208700},{"timestamp":1576247400,"date":"2019-12-13","index":3055,"close":253.5,"high":260.22,"low":253.4,"open":259.4,"volume":993000},{"timestamp":1576506600,"date":"2019-12-16","index":3056,"close":249.1,"high":255.84,"low":248.35,"open":254.53,"volume":1025400},{"timestamp":1576593000,"date":"2019-12-17","index":3057,"close":255.96,"high":256.08,"low":248.8,"open":249,"volume":1042500},{"timestamp":1576679400,"date":"2019-12-18","index":3058,"close":250.07,"high":256.49,"low":249,"open":256.22,"volume":1319700},{"timestamp":1576765800,"date":"2019-12-19","index":3059,"close":250.69,"high":251.88,"low":247.05,"open":251.42,"volume":1126100},{"timestamp":1576852200,"date":"2019-12-20","index":3060,"close":250.5,"high":251.18,"low":247.56,"open":251.18,"volume":1983600}]},{"date":"2019-08-29","estimated":2.8,"reported":2.76,"pre":[{"timestamp":1565875800,"date":"2019-08-15","index":2971,"close":320.44,"high":324.87,"low":315.49,"open":320.74,"volume":989200},{"timestamp":1565962200,"date":"2019-08-16","index":2972,"close":322.03,"high":327.89,"low":319.26,"open":323.52,"volume":564200},{"timestamp":1566221400,"date":"2019-08-19","index":2973,"close":325.25,"high":328.77,"low":322.45,"open":327.43,"volume":807100},{"timestamp":1566307800,"date":"2019-08-20","index":2974,"close":323.08,"high":328.28,"low":320.51,"open":325.17,"volume":475800},{"timestamp":1566394200,"date":"2019-08-21","index":2975,"close":328.12,"high":331.49,"low":326.81,"open":327.24,"volume":521100},{"timestamp":1566480600,"date":"2019-08-22","index":2976,"close":334.86,"high":338.5,"low":328.54,"open":328.54,"volume":753000},{"timestamp":1566567000,"date":"2019-08-23","index":2977,"close":322.1,"high":332.37,"low":321.24,"open":330.64,"volume":1098500},{"timestamp":1566826200,"date":"2019-08-26","index":2978,"close":330.22,"high":331.99,"low":324.54,"open":327,"volume":1008600},{"timestamp":1566912600,"date":"2019-08-27","index":2979,"close":323.77,"high":334.8,"low":323.6,"open":333.16,"volume":1000700},{"timestamp":1566999000,"date":"2019-08-28","index":2980,"close":330.38,"high":331.45,"low":321.16,"open":323.77,"volume":753400},{"timestamp":1567085400,"date":"2019-08-29","index":2981,"close":337.45,"high":342,"low":333.09,"open":337.5,"volume":2707400}],"post":[{"timestamp":1567171800,"date":"2019-08-30","index":2982,"close":237.73,"high":254.5,"low":235.76,"open":252.81,"volume":16029100},{"timestamp":1567517400,"date":"2019-09-03","index":2983,"close":237.41,"high":244.21,"low":231.02,"open":234.05,"volume":5428100},{"timestamp":1567603800,"date":"2019-09-04","index":2984,"close":228.76,"high":239.86,"low":228.2,"open":238,"volume":4016900},{"timestamp":1567690200,"date":"2019-09-05","index":2985,"close":236.71,"high":237.85,"low":227.71,"open":229.03,"volume":3260700},{"timestamp":1567776600,"date":"2019-09-06","index":2986,"close":233.1,"high":239.24,"low":233.03,"open":237.84,"volume":2026000},{"timestamp":1568035800,"date":"2019-09-09","index":2987,"close":226.16,"high":234.17,"low":226.03,"open":233.74,"volume":2181300},{"timestamp":1568122200,"date":"2019-09-10","index":2988,"close":231.42,"high":233.17,"low":225.28,"open":225.5,"volume":2241500},{"timestamp":1568208600,"date":"2019-09-11","index":2989,"close":228.15,"high":233.88,"low":227.26,"open":231.68,"volume":1496700},{"timestamp":1568295000,"date":"2019-09-12","index":2990,"close":226.16,"high":229.36,"low":225.12,"open":229.06,"volume":1872500},{"timestamp":1568381400,"date":"2019-09-13","index":2991,"close":226.86,"high":227.95,"low":225.53,"open":227.6,"volume":1127000},{"timestamp":1568640600,"date":"2019-09-16","index":2992,"close":225.45,"high":230.12,"low":224.66,"open":226.26,"volume":1361700}]},{"date":"2019-05-30","estimated":3.07,"reported":3.26,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":2907,"close":340.7,"high":340.95,"low":333.47,"open":335.06,"volume":677900},{"timestamp":1558013400,"date":"2019-05-16","index":2908,"close":343.24,"high":348.46,"low":341.31,"open":341.31,"volume":512100},{"timestamp":1558099800,"date":"2019-05-17","index":2909,"close":342.45,"high":349.56,"low":342.1,"open":342.59,"volume":573400},{"timestamp":1558359000,"date":"2019-05-20","index":2910,"close":347.89,"high":348.31,"low":339.03,"open":340.5,"volume":829200},{"timestamp":1558445400,"date":"2019-05-21","index":2911,"close":353.16,"high":354.54,"low":347.9,"open":348.61,"volume":545400},{"timestamp":1558531800,"date":"2019-05-22","index":2912,"close":349.09,"high":354.62,"low":348.89,"open":351.8,"volume":466200},{"timestamp":1558618200,"date":"2019-05-23","index":2913,"close":337.83,"high":347.14,"low":336.07,"open":347.03,"volume":1026800},{"timestamp":1558704600,"date":"2019-05-24","index":2914,"close":335.09,"high":340.84,"low":330.43,"open":338.81,"volume":615100},{"timestamp":1559050200,"date":"2019-05-28","index":2915,"close":334.85,"high":338.5,"low":333.01,"open":336.22,"volume":1026300},{"timestamp":1559136600,"date":"2019-05-29","index":2916,"close":322.07,"high":334.59,"low":321.82,"open":332.37,"volume":1033400},{"timestamp":1559223000,"date":"2019-05-30","index":2917,"close":328.46,"high":334.03,"low":321.18,"open":327.64,"volume":1318000}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":2918,"close":333.38,"high":335.13,"low":304.04,"open":315.33,"volume":3197800},{"timestamp":1559568600,"date":"2019-06-03","index":2919,"close":330.6,"high":337.36,"low":327.85,"open":333.89,"volume":1023700},{"timestamp":1559655000,"date":"2019-06-04","index":2920,"close":335.53,"high":340.55,"low":331.6,"open":332.3,"volume":773500},{"timestamp":1559741400,"date":"2019-06-05","index":2921,"close":337.48,"high":338.64,"low":331.26,"open":338.01,"volume":577200},{"timestamp":1559827800,"date":"2019-06-06","index":2922,"close":340.33,"high":341.96,"low":336.38,"open":339.85,"volume":590700},{"timestamp":1559914200,"date":"2019-06-07","index":2923,"close":338.16,"high":343.96,"low":337.68,"open":340.69,"volume":567300},{"timestamp":1560173400,"date":"2019-06-10","index":2924,"close":337.05,"high":344.49,"low":335.63,"open":339.11,"volume":561600},{"timestamp":1560259800,"date":"2019-06-11","index":2925,"close":340.01,"high":341.89,"low":334.56,"open":341.22,"volume":430900},{"timestamp":1560346200,"date":"2019-06-12","index":2926,"close":342.82,"high":343.88,"low":339.14,"open":341.88,"volume":480800},{"timestamp":1560432600,"date":"2019-06-13","index":2927,"close":349.81,"high":350.2,"low":343.62,"open":344.62,"volume":731900},{"timestamp":1560519000,"date":"2019-06-14","index":2928,"close":354.62,"high":355.61,"low":349.03,"open":349.34,"volume":905100}]},{"date":"2019-03-14","estimated":3.56,"reported":3.61,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":2854,"close":312.49,"high":315.16,"low":304.3,"open":306.02,"volume":756400},{"timestamp":1551450600,"date":"2019-03-01","index":2855,"close":315.3,"high":318.78,"low":313.82,"open":315.61,"volume":554000},{"timestamp":1551709800,"date":"2019-03-04","index":2856,"close":311.5,"high":317.78,"low":308.03,"open":316.97,"volume":832700},{"timestamp":1551796200,"date":"2019-03-05","index":2857,"close":312.24,"high":314.3,"low":310.3,"open":312.98,"volume":963200},{"timestamp":1551882600,"date":"2019-03-06","index":2858,"close":312.51,"high":313.21,"low":308.98,"open":312.11,"volume":711400},{"timestamp":1551969000,"date":"2019-03-07","index":2859,"close":305.45,"high":312.2,"low":304.48,"open":312.01,"volume":877900},{"timestamp":1552055400,"date":"2019-03-08","index":2860,"close":306.39,"high":306.99,"low":294,"open":302.87,"volume":863800},{"timestamp":1552311000,"date":"2019-03-11","index":2861,"close":309.75,"high":310.34,"low":306.57,"open":308,"volume":905900},{"timestamp":1552397400,"date":"2019-03-12","index":2862,"close":311.41,"high":312,"low":304.32,"open":310.69,"volume":779100},{"timestamp":1552483800,"date":"2019-03-13","index":2863,"close":315.44,"high":316.98,"low":311.06,"open":312.05,"volume":796800},{"timestamp":1552570200,"date":"2019-03-14","index":2864,"close":312.51,"high":315.73,"low":311.61,"open":315.73,"volume":1271200}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":2865,"close":338.41,"high":345.24,"low":327,"open":327.97,"volume":3882900},{"timestamp":1552915800,"date":"2019-03-18","index":2866,"close":342.22,"high":344.53,"low":336.87,"open":338.6,"volume":949600},{"timestamp":1553002200,"date":"2019-03-19","index":2867,"close":334.45,"high":343.92,"low":331.32,"open":342.97,"volume":1461900},{"timestamp":1553088600,"date":"2019-03-20","index":2868,"close":330.79,"high":337.5,"low":330.51,"open":335,"volume":933900},{"timestamp":1553175000,"date":"2019-03-21","index":2869,"close":335.13,"high":336.55,"low":328.83,"open":329.22,"volume":759100},{"timestamp":1553261400,"date":"2019-03-22","index":2870,"close":330.52,"high":336.07,"low":328.63,"open":334.18,"volume":695000},{"timestamp":1553520600,"date":"2019-03-25","index":2871,"close":336.67,"high":338.25,"low":330.88,"open":330.88,"volume":811900},{"timestamp":1553607000,"date":"2019-03-26","index":2872,"close":342.9,"high":345.63,"low":337.45,"open":339.62,"volume":847900},{"timestamp":1553693400,"date":"2019-03-27","index":2873,"close":346.05,"high":348.4,"low":343.34,"open":343.7,"volume":724600},{"timestamp":1553779800,"date":"2019-03-28","index":2874,"close":345.23,"high":351.43,"low":343.3,"open":347.89,"volume":667500},{"timestamp":1553866200,"date":"2019-03-29","index":2875,"close":348.73,"high":350,"low":344.95,"open":347.6,"volume":526500}]},{"date":"2018-12-06","estimated":2.16,"reported":2.18,"pre":[{"timestamp":1542724200,"date":"2018-11-20","index":2788,"close":302.14,"high":310.25,"low":301.01,"open":304.97,"volume":1135200},{"timestamp":1542810600,"date":"2018-11-21","index":2789,"close":303.76,"high":305.98,"low":301.31,"open":304.15,"volume":545300},{"timestamp":1542983400,"date":"2018-11-23","index":2790,"close":303.32,"high":307.38,"low":302.33,"open":302.77,"volume":334600},{"timestamp":1543242600,"date":"2018-11-26","index":2791,"close":301.11,"high":309.22,"low":299.6,"open":306.99,"volume":1152700},{"timestamp":1543329000,"date":"2018-11-27","index":2792,"close":296.83,"high":298.63,"low":293.88,"open":296.43,"volume":1546300},{"timestamp":1543415400,"date":"2018-11-28","index":2793,"close":295.14,"high":302.29,"low":292.57,"open":299.19,"volume":1563700},{"timestamp":1543501800,"date":"2018-11-29","index":2794,"close":300.37,"high":302.71,"low":297.02,"open":298,"volume":1097200},{"timestamp":1543588200,"date":"2018-11-30","index":2795,"close":297.79,"high":301.95,"low":296.42,"open":300.05,"volume":971100},{"timestamp":1543847400,"date":"2018-12-03","index":2796,"close":306.49,"high":311.3,"low":302.47,"open":303.88,"volume":1384300},{"timestamp":1543933800,"date":"2018-12-04","index":2797,"close":291.13,"high":308.4,"low":289.21,"open":304.78,"volume":1653500},{"timestamp":1544106600,"date":"2018-12-06","index":2798,"close":292.92,"high":293.55,"low":281.78,"open":285,"volume":1745200}],"post":[{"timestamp":1544193000,"date":"2018-12-07","index":2799,"close":254.47,"high":276.11,"low":252,"open":271.45,"volume":4231000},{"timestamp":1544452200,"date":"2018-12-10","index":2800,"close":251.1,"high":254.1,"low":242.74,"open":251.93,"volume":2690400},{"timestamp":1544538600,"date":"2018-12-11","index":2801,"close":247.86,"high":256.93,"low":246.56,"open":255,"volume":1158800},{"timestamp":1544625000,"date":"2018-12-12","index":2802,"close":255.15,"high":257.49,"low":248.54,"open":251.46,"volume":1135100},{"timestamp":1544711400,"date":"2018-12-13","index":2803,"close":251.52,"high":256.24,"low":250.53,"open":255.73,"volume":817600},{"timestamp":1544797800,"date":"2018-12-14","index":2804,"close":246.85,"high":251.68,"low":246.04,"open":249.2,"volume":910300},{"timestamp":1545057000,"date":"2018-12-17","index":2805,"close":241.95,"high":248.51,"low":240.5,"open":245.56,"volume":892300},{"timestamp":1545143400,"date":"2018-12-18","index":2806,"close":240.91,"high":248.95,"low":237.55,"open":244.86,"volume":1030000},{"timestamp":1545229800,"date":"2018-12-19","index":2807,"close":239.23,"high":247.14,"low":237.75,"open":243.86,"volume":1267200},{"timestamp":1545316200,"date":"2018-12-20","index":2808,"close":234.01,"high":241.1,"low":230.21,"open":237.85,"volume":1092400},{"timestamp":1545402600,"date":"2018-12-21","index":2809,"close":230.49,"high":238.15,"low":229.26,"open":235.19,"volume":1695500}]},{"date":"2018-08-30","estimated":2.41,"reported":2.46,"pre":[{"timestamp":1534426200,"date":"2018-08-16","index":2721,"close":233.17,"high":235.61,"low":232.48,"open":233.9,"volume":806200},{"timestamp":1534512600,"date":"2018-08-17","index":2722,"close":235.04,"high":235.47,"low":231.66,"open":234.43,"volume":718500},{"timestamp":1534771800,"date":"2018-08-20","index":2723,"close":239.32,"high":239.79,"low":235.81,"open":236,"volume":669300},{"timestamp":1534858200,"date":"2018-08-21","index":2724,"close":242.18,"high":243.82,"low":239.32,"open":239.85,"volume":748100},{"timestamp":1534944600,"date":"2018-08-22","index":2725,"close":234.7,"high":241.71,"low":233.17,"open":240.06,"volume":938600},{"timestamp":1535031000,"date":"2018-08-23","index":2726,"close":239.4,"high":240.53,"low":234.62,"open":236.11,"volume":813300},{"timestamp":1535117400,"date":"2018-08-24","index":2727,"close":241.67,"high":242.07,"low":237.65,"open":240.1,"volume":719900},{"timestamp":1535376600,"date":"2018-08-27","index":2728,"close":240.84,"high":245.17,"low":239.64,"open":242,"volume":789000},{"timestamp":1535463000,"date":"2018-08-28","index":2729,"close":242.47,"high":245.37,"low":239.44,"open":241.67,"volume":784700},{"timestamp":1535549400,"date":"2018-08-29","index":2730,"close":241.73,"high":242.92,"low":240.16,"open":241.77,"volume":986900},{"timestamp":1535635800,"date":"2018-08-30","index":2731,"close":244.41,"high":246.21,"low":240.57,"open":240.73,"volume":1863900}],"post":[{"timestamp":1535722200,"date":"2018-08-31","index":2732,"close":260,"high":268.88,"low":247.21,"open":247.21,"volume":5311500},{"timestamp":1536067800,"date":"2018-09-04","index":2733,"close":274.37,"high":274.98,"low":258.27,"open":260,"volume":2295300},{"timestamp":1536154200,"date":"2018-09-05","index":2734,"close":274.93,"high":276.78,"low":269.63,"open":272.95,"volume":1512400},{"timestamp":1536240600,"date":"2018-09-06","index":2735,"close":275.66,"high":276.58,"low":270.16,"open":274.99,"volume":941200},{"timestamp":1536327000,"date":"2018-09-07","index":2736,"close":285.8,"high":288.97,"low":276.35,"open":276.41,"volume":2241300},{"timestamp":1536586200,"date":"2018-09-10","index":2737,"close":285.96,"high":287.44,"low":284.27,"open":287.06,"volume":985400},{"timestamp":1536672600,"date":"2018-09-11","index":2738,"close":286.73,"high":290.3,"low":283.16,"open":285.44,"volume":1041500},{"timestamp":1536759000,"date":"2018-09-12","index":2739,"close":283.63,"high":289.65,"low":282.55,"open":287.41,"volume":1229100},{"timestamp":1536845400,"date":"2018-09-13","index":2740,"close":280.52,"high":284.99,"low":279.47,"open":284.3,"volume":995500},{"timestamp":1536931800,"date":"2018-09-14","index":2741,"close":279.1,"high":283,"low":278.94,"open":280.11,"volume":856500},{"timestamp":1537191000,"date":"2018-09-17","index":2742,"close":281.45,"high":282.41,"low":276.41,"open":278.71,"volume":704000}]},{"date":"2018-05-31","estimated":2.48,"reported":2.7,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":2657,"close":252.02,"high":253.49,"low":251.11,"open":251.89,"volume":827300},{"timestamp":1526563800,"date":"2018-05-17","index":2658,"close":257.6,"high":258.57,"low":251.5,"open":251.5,"volume":807700},{"timestamp":1526650200,"date":"2018-05-18","index":2659,"close":255.59,"high":257.19,"low":255.02,"open":257.19,"volume":754500},{"timestamp":1526909400,"date":"2018-05-21","index":2660,"close":254.77,"high":261.4,"low":253.95,"open":258.35,"volume":719400},{"timestamp":1526995800,"date":"2018-05-22","index":2661,"close":252.69,"high":257.03,"low":252.27,"open":255.39,"volume":570100},{"timestamp":1527082200,"date":"2018-05-23","index":2662,"close":252.97,"high":258.49,"low":251.47,"open":252.07,"volume":931500},{"timestamp":1527168600,"date":"2018-05-24","index":2663,"close":251.72,"high":253.22,"low":245.45,"open":252.45,"volume":906800},{"timestamp":1527255000,"date":"2018-05-25","index":2664,"close":251.05,"high":255.39,"low":250.05,"open":253.72,"volume":815400},{"timestamp":1527600600,"date":"2018-05-29","index":2665,"close":253.69,"high":254.13,"low":248.25,"open":249.44,"volume":874300},{"timestamp":1527687000,"date":"2018-05-30","index":2666,"close":253.48,"high":256.39,"low":250.21,"open":255.43,"volume":1163600},{"timestamp":1527773400,"date":"2018-05-31","index":2667,"close":246.91,"high":256.89,"low":246.01,"open":256.14,"volume":2348500}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":2668,"close":245.15,"high":251.97,"low":234.81,"open":235.99,"volume":3982100},{"timestamp":1528119000,"date":"2018-06-04","index":2669,"close":256.6,"high":257.33,"low":244.43,"open":245.81,"volume":1481500},{"timestamp":1528205400,"date":"2018-06-05","index":2670,"close":253.93,"high":254.98,"low":249.44,"open":252.44,"volume":1199100},{"timestamp":1528291800,"date":"2018-06-06","index":2671,"close":255.85,"high":258.8,"low":251.7,"open":254.6,"volume":1049700},{"timestamp":1528378200,"date":"2018-06-07","index":2672,"close":256.92,"high":259.62,"low":252,"open":255.5,"volume":1240200},{"timestamp":1528464600,"date":"2018-06-08","index":2673,"close":253.06,"high":256.59,"low":248.13,"open":255.23,"volume":1100400},{"timestamp":1528723800,"date":"2018-06-11","index":2674,"close":251.84,"high":254.24,"low":250.53,"open":253.31,"volume":779400},{"timestamp":1528810200,"date":"2018-06-12","index":2675,"close":248.29,"high":252.74,"low":247.45,"open":251.28,"volume":1220700},{"timestamp":1528896600,"date":"2018-06-13","index":2676,"close":247.52,"high":251.81,"low":246.93,"open":249,"volume":1262300},{"timestamp":1528983000,"date":"2018-06-14","index":2677,"close":246.6,"high":247.78,"low":243.68,"open":247.7,"volume":1454000},{"timestamp":1529069400,"date":"2018-06-15","index":2678,"close":247.88,"high":248.54,"low":244.08,"open":246.21,"volume":1157300}]},{"date":"2018-03-15","estimated":2.78,"reported":2.75,"pre":[{"timestamp":1519914600,"date":"2018-03-01","index":2604,"close":200.71,"high":204.84,"low":199.54,"open":203.62,"volume":808100},{"timestamp":1520001000,"date":"2018-03-02","index":2605,"close":194,"high":199.08,"low":191.7,"open":198.08,"volume":2208000},{"timestamp":1520260200,"date":"2018-03-05","index":2606,"close":197.88,"high":198.34,"low":192.5,"open":194,"volume":1314500},{"timestamp":1520346600,"date":"2018-03-06","index":2607,"close":200.22,"high":202.89,"low":198.4,"open":198.4,"volume":1266100},{"timestamp":1520433000,"date":"2018-03-07","index":2608,"close":201.07,"high":202.13,"low":196.07,"open":197.76,"volume":921900},{"timestamp":1520519400,"date":"2018-03-08","index":2609,"close":206.54,"high":206.96,"low":200.13,"open":202.35,"volume":1023100},{"timestamp":1520605800,"date":"2018-03-09","index":2610,"close":205.92,"high":208.75,"low":202.81,"open":207.47,"volume":1064700},{"timestamp":1520861400,"date":"2018-03-12","index":2611,"close":207.62,"high":208.31,"low":203.02,"open":205.69,"volume":899700},{"timestamp":1520947800,"date":"2018-03-13","index":2612,"close":208.4,"high":208.4,"low":203.02,"open":205.69,"volume":1436800},{"timestamp":1521034200,"date":"2018-03-14","index":2613,"close":201.99,"high":209.49,"low":201.25,"open":208.84,"volume":1167900},{"timestamp":1521120600,"date":"2018-03-15","index":2614,"close":206.14,"high":206.5,"low":201,"open":202.39,"volume":2747200}],"post":[{"timestamp":1521207000,"date":"2018-03-16","index":2615,"close":221.88,"high":223.5,"low":207.54,"open":210.35,"volume":5862200},{"timestamp":1521466200,"date":"2018-03-19","index":2616,"close":215.6,"high":222.98,"low":215.2,"open":221.75,"volume":1368800},{"timestamp":1521552600,"date":"2018-03-20","index":2617,"close":215.63,"high":219,"low":214.22,"open":216.89,"volume":1267900},{"timestamp":1521639000,"date":"2018-03-21","index":2618,"close":213,"high":217.54,"low":212.9,"open":215.79,"volume":1027600},{"timestamp":1521725400,"date":"2018-03-22","index":2619,"close":207.36,"high":215.61,"low":207.21,"open":212.55,"volume":1451800},{"timestamp":1521811800,"date":"2018-03-23","index":2620,"close":202.29,"high":207.99,"low":202.17,"open":207.5,"volume":1332800},{"timestamp":1522071000,"date":"2018-03-26","index":2621,"close":207.9,"high":208.3,"low":204.78,"open":205.07,"volume":1006900},{"timestamp":1522157400,"date":"2018-03-27","index":2622,"close":204.92,"high":209.68,"low":203.5,"open":209.21,"volume":1044600},{"timestamp":1522243800,"date":"2018-03-28","index":2623,"close":205.11,"high":208.78,"low":204.2,"open":204.64,"volume":783300},{"timestamp":1522330200,"date":"2018-03-29","index":2624,"close":204.27,"high":207.87,"low":203.31,"open":206.01,"volume":1171100},{"timestamp":1522675800,"date":"2018-04-02","index":2625,"close":203.13,"high":206.55,"low":199.15,"open":204.28,"volume":913100}]},{"date":"2017-11-30","estimated":1.67,"reported":1.75,"pre":[{"timestamp":1510756200,"date":"2017-11-15","index":2533,"close":199.99,"high":200.6,"low":196.56,"open":198.15,"volume":647800},{"timestamp":1510842600,"date":"2017-11-16","index":2534,"close":205.96,"high":207.61,"low":198.61,"open":200.82,"volume":1049800},{"timestamp":1510929000,"date":"2017-11-17","index":2535,"close":215.1,"high":215.68,"low":206.61,"open":208.02,"volume":1690700},{"timestamp":1511188200,"date":"2017-11-20","index":2536,"close":209.16,"high":216.05,"low":208.75,"open":215.77,"volume":1281700},{"timestamp":1511274600,"date":"2017-11-21","index":2537,"close":209.96,"high":211.9,"low":203.09,"open":207.06,"volume":1643900},{"timestamp":1511361000,"date":"2017-11-22","index":2538,"close":212.3,"high":215.41,"low":209.72,"open":210.16,"volume":1152700},{"timestamp":1511533800,"date":"2017-11-24","index":2539,"close":210.37,"high":214.08,"low":209.27,"open":212.69,"volume":438200},{"timestamp":1511793000,"date":"2017-11-27","index":2540,"close":206.69,"high":212,"low":205.84,"open":210.95,"volume":1162500},{"timestamp":1511879400,"date":"2017-11-28","index":2541,"close":217.07,"high":217.27,"low":206.64,"open":208.3,"volume":1815000},{"timestamp":1511965800,"date":"2017-11-29","index":2542,"close":223.1,"high":227.4,"low":218.82,"open":218.98,"volume":1991700},{"timestamp":1512052200,"date":"2017-11-30","index":2543,"close":221.71,"high":226.9,"low":218.58,"open":224.61,"volume":2723700}],"post":[{"timestamp":1512138600,"date":"2017-12-01","index":2544,"close":212.58,"high":217.61,"low":201,"open":208.07,"volume":6694700},{"timestamp":1512397800,"date":"2017-12-04","index":2545,"close":221.64,"high":226.92,"low":212.74,"open":212.74,"volume":2663000},{"timestamp":1512484200,"date":"2017-12-05","index":2546,"close":223.97,"high":226.14,"low":219.8,"open":223.77,"volume":1567800},{"timestamp":1512570600,"date":"2017-12-06","index":2547,"close":223.14,"high":225.26,"low":219.53,"open":222.68,"volume":1280600},{"timestamp":1512657000,"date":"2017-12-07","index":2548,"close":221.59,"high":227.52,"low":221.15,"open":223.96,"volume":1039500},{"timestamp":1512743400,"date":"2017-12-08","index":2549,"close":224.54,"high":225.31,"low":219.13,"open":222.41,"volume":1465500},{"timestamp":1513002600,"date":"2017-12-11","index":2550,"close":216.14,"high":224.43,"low":215.56,"open":224.16,"volume":1142600},{"timestamp":1513089000,"date":"2017-12-12","index":2551,"close":214.87,"high":217.23,"low":210.72,"open":216.25,"volume":1860100},{"timestamp":1513175400,"date":"2017-12-13","index":2552,"close":215.03,"high":217.47,"low":213.23,"open":215.76,"volume":1069700},{"timestamp":1513261800,"date":"2017-12-14","index":2553,"close":217.17,"high":218.26,"low":214.75,"open":216.08,"volume":1389700},{"timestamp":1513348200,"date":"2017-12-15","index":2554,"close":218.25,"high":220.1,"low":216.01,"open":218.37,"volume":1750200}]},{"date":"2017-08-24","estimated":1.78,"reported":1.83,"pre":[{"timestamp":1502371800,"date":"2017-08-10","index":2465,"close":246.87,"high":252.2,"low":246.69,"open":252.09,"volume":685400},{"timestamp":1502458200,"date":"2017-08-11","index":2466,"close":251.05,"high":251.98,"low":247.95,"open":247.95,"volume":385700},{"timestamp":1502717400,"date":"2017-08-14","index":2467,"close":248.47,"high":252.88,"low":247.45,"open":251.8,"volume":680600},{"timestamp":1502803800,"date":"2017-08-15","index":2468,"close":237.67,"high":248.93,"low":237.36,"open":248.81,"volume":1574700},{"timestamp":1502890200,"date":"2017-08-16","index":2469,"close":243.43,"high":245.1,"low":236,"open":238.02,"volume":1302200},{"timestamp":1502976600,"date":"2017-08-17","index":2470,"close":241.43,"high":245.25,"low":240.96,"open":241.83,"volume":678500},{"timestamp":1503063000,"date":"2017-08-18","index":2471,"close":244.2,"high":247.36,"low":240.85,"open":240.85,"volume":813400},{"timestamp":1503322200,"date":"2017-08-21","index":2472,"close":234.21,"high":240,"low":233.02,"open":236.67,"volume":1804700},{"timestamp":1503408600,"date":"2017-08-22","index":2473,"close":231.65,"high":239.98,"low":231.16,"open":236.37,"volume":2165700},{"timestamp":1503495000,"date":"2017-08-23","index":2474,"close":232.06,"high":233.44,"low":228.5,"open":231,"volume":2861100},{"timestamp":1503581400,"date":"2017-08-24","index":2475,"close":233.71,"high":247.3,"low":233.02,"open":240,"volume":2884700}],"post":[{"timestamp":1503667800,"date":"2017-08-25","index":2476,"close":212.36,"high":217.8,"low":208.25,"open":215.44,"volume":7890200},{"timestamp":1503927000,"date":"2017-08-28","index":2477,"close":207.75,"high":211.38,"low":207,"open":210.2,"volume":2745200},{"timestamp":1504013400,"date":"2017-08-29","index":2478,"close":211.78,"high":212.73,"low":204.01,"open":205.14,"volume":1754200},{"timestamp":1504099800,"date":"2017-08-30","index":2479,"close":213.57,"high":213.88,"low":210.59,"open":211.38,"volume":1511200},{"timestamp":1504186200,"date":"2017-08-31","index":2480,"close":221.01,"high":221.15,"low":214.47,"open":214.82,"volume":2070900},{"timestamp":1504272600,"date":"2017-09-01","index":2481,"close":221.73,"high":222.27,"low":218.76,"open":221.12,"volume":1646300},{"timestamp":1504618200,"date":"2017-09-05","index":2482,"close":223.9,"high":223.94,"low":220.01,"open":221,"volume":1622500},{"timestamp":1504704600,"date":"2017-09-06","index":2483,"close":228,"high":228.09,"low":223.77,"open":224.29,"volume":1519000},{"timestamp":1504791000,"date":"2017-09-07","index":2484,"close":230.53,"high":231.28,"low":228.25,"open":228.52,"volume":1626400},{"timestamp":1504877400,"date":"2017-09-08","index":2485,"close":226.98,"high":229.66,"low":226,"open":229.66,"volume":1112500},{"timestamp":1505136600,"date":"2017-09-11","index":2486,"close":228.6,"high":228.89,"low":227.12,"open":227.87,"volume":716000}]},{"date":"2017-05-25","estimated":1.8,"reported":1.91,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":2402,"close":299.91,"high":300.42,"low":296.02,"open":298.54,"volume":505000},{"timestamp":1494595800,"date":"2017-05-12","index":2403,"close":297.55,"high":299.65,"low":296.19,"open":299.65,"volume":469300},{"timestamp":1494855000,"date":"2017-05-15","index":2404,"close":295.41,"high":299.88,"low":295.18,"open":298.41,"volume":578300},{"timestamp":1494941400,"date":"2017-05-16","index":2405,"close":293.33,"high":295.99,"low":293.2,"open":295.49,"volume":696800},{"timestamp":1495027800,"date":"2017-05-17","index":2406,"close":292.09,"high":293.2,"low":289.68,"open":292.11,"volume":754300},{"timestamp":1495114200,"date":"2017-05-18","index":2407,"close":297.82,"high":299.7,"low":292.27,"open":293.11,"volume":887800},{"timestamp":1495200600,"date":"2017-05-19","index":2408,"close":294.08,"high":299.66,"low":292.91,"open":298.01,"volume":709200},{"timestamp":1495459800,"date":"2017-05-22","index":2409,"close":294.94,"high":298.84,"low":294.08,"open":295.32,"volume":612400},{"timestamp":1495546200,"date":"2017-05-23","index":2410,"close":290.55,"high":296.4,"low":290,"open":296.39,"volume":926000},{"timestamp":1495632600,"date":"2017-05-24","index":2411,"close":280.51,"high":290.98,"low":277.68,"open":290.5,"volume":2023600},{"timestamp":1495719000,"date":"2017-05-25","index":2412,"close":293.04,"high":293.84,"low":282.26,"open":282.26,"volume":2137000}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":2413,"close":302.4,"high":310,"low":301.36,"open":305.5,"volume":2858700},{"timestamp":1496151000,"date":"2017-05-30","index":2414,"close":303,"high":306.87,"low":302,"open":302.02,"volume":807100},{"timestamp":1496237400,"date":"2017-05-31","index":2415,"close":304.84,"high":304.97,"low":301.3,"open":304.11,"volume":595100},{"timestamp":1496323800,"date":"2017-06-01","index":2416,"close":306.72,"high":307.19,"low":304.27,"open":304.45,"volume":552200},{"timestamp":1496410200,"date":"2017-06-02","index":2417,"close":311.47,"high":311.78,"low":307.7,"open":309.99,"volume":680000},{"timestamp":1496669400,"date":"2017-06-05","index":2418,"close":313.73,"high":314.86,"low":311.54,"open":313.14,"volume":843100},{"timestamp":1496755800,"date":"2017-06-06","index":2419,"close":306.96,"high":314.08,"low":306.01,"open":313.21,"volume":934800},{"timestamp":1496842200,"date":"2017-06-07","index":2420,"close":307.94,"high":309.63,"low":306.88,"open":307.93,"volume":482800},{"timestamp":1496928600,"date":"2017-06-08","index":2421,"close":307.27,"high":310,"low":305.52,"open":309,"volume":537800},{"timestamp":1497015000,"date":"2017-06-09","index":2422,"close":307.87,"high":310.19,"low":306.84,"open":308.33,"volume":511600},{"timestamp":1497274200,"date":"2017-06-12","index":2423,"close":301.02,"high":307.49,"low":300.48,"open":305.88,"volume":826400}]},{"date":"2017-03-09","estimated":2.13,"reported":2.24,"pre":[{"timestamp":1487860200,"date":"2017-02-23","index":2348,"close":274.6,"high":277.99,"low":273.74,"open":277.82,"volume":487100},{"timestamp":1487946600,"date":"2017-02-24","index":2349,"close":276.33,"high":277.26,"low":272.52,"open":274.19,"volume":465100},{"timestamp":1488205800,"date":"2017-02-27","index":2350,"close":275.69,"high":277.61,"low":275.59,"open":277,"volume":398200},{"timestamp":1488292200,"date":"2017-02-28","index":2351,"close":273.43,"high":276.35,"low":272.73,"open":275.35,"volume":425300},{"timestamp":1488378600,"date":"2017-03-01","index":2352,"close":274.83,"high":277.78,"low":274.46,"open":276.59,"volume":588400},{"timestamp":1488465000,"date":"2017-03-02","index":2353,"close":277.45,"high":277.75,"low":274.83,"open":274.83,"volume":509000},{"timestamp":1488551400,"date":"2017-03-03","index":2354,"close":278.15,"high":278.34,"low":275.28,"open":277.38,"volume":460900},{"timestamp":1488810600,"date":"2017-03-06","index":2355,"close":275.59,"high":281.17,"low":273.49,"open":280.24,"volume":1078600},{"timestamp":1488897000,"date":"2017-03-07","index":2356,"close":269.92,"high":275.16,"low":268.23,"open":274.75,"volume":1641600},{"timestamp":1488983400,"date":"2017-03-08","index":2357,"close":275.47,"high":275.86,"low":270.5,"open":270.5,"volume":818000},{"timestamp":1489069800,"date":"2017-03-09","index":2358,"close":273.77,"high":277.25,"low":272.65,"open":276.5,"volume":1726400}],"post":[{"timestamp":1489156200,"date":"2017-03-10","index":2359,"close":286.42,"high":287.19,"low":270.5,"open":271,"volume":4576900},{"timestamp":1489411800,"date":"2017-03-13","index":2360,"close":286.91,"high":288.59,"low":283.71,"open":286.47,"volume":1086800},{"timestamp":1489498200,"date":"2017-03-14","index":2361,"close":285.38,"high":286.69,"low":283.8,"open":285.21,"volume":616200},{"timestamp":1489584600,"date":"2017-03-15","index":2362,"close":287.78,"high":288.55,"low":284.45,"open":286,"volume":548000},{"timestamp":1489671000,"date":"2017-03-16","index":2363,"close":286.32,"high":289.13,"low":285.09,"open":287.73,"volume":487100},{"timestamp":1489757400,"date":"2017-03-17","index":2364,"close":288.81,"high":289.27,"low":286.08,"open":287.63,"volume":665200},{"timestamp":1490016600,"date":"2017-03-20","index":2365,"close":285.71,"high":288.98,"low":284.27,"open":288.8,"volume":655600},{"timestamp":1490103000,"date":"2017-03-21","index":2366,"close":281.28,"high":286.43,"low":280.93,"open":286.2,"volume":588100},{"timestamp":1490189400,"date":"2017-03-22","index":2367,"close":283.26,"high":284.05,"low":280,"open":281.28,"volume":701400},{"timestamp":1490275800,"date":"2017-03-23","index":2368,"close":281.22,"high":284.77,"low":280.95,"open":283.01,"volume":489000},{"timestamp":1490362200,"date":"2017-03-24","index":2369,"close":281.53,"high":282.91,"low":279.83,"open":281.78,"volume":342200}]},{"date":"2016-12-01","estimated":1.37,"reported":1.4,"pre":[{"timestamp":1479306600,"date":"2016-11-16","index":2282,"close":246.62,"high":248.09,"low":242.57,"open":244.48,"volume":788400},{"timestamp":1479393000,"date":"2016-11-17","index":2283,"close":251.13,"high":251.31,"low":246.12,"open":247.78,"volume":895800},{"timestamp":1479479400,"date":"2016-11-18","index":2284,"close":250.09,"high":252.65,"low":248.46,"open":251.05,"volume":468800},{"timestamp":1479738600,"date":"2016-11-21","index":2285,"close":251,"high":252.09,"low":249.05,"open":251.09,"volume":741800},{"timestamp":1479825000,"date":"2016-11-22","index":2286,"close":258.39,"high":259.81,"low":252.54,"open":252.54,"volume":1208200},{"timestamp":1479911400,"date":"2016-11-23","index":2287,"close":262.02,"high":262.92,"low":258.06,"open":259.29,"volume":836100},{"timestamp":1480084200,"date":"2016-11-25","index":2288,"close":263.62,"high":264.67,"low":261,"open":263.56,"volume":383700},{"timestamp":1480343400,"date":"2016-11-28","index":2289,"close":261.6,"high":265.38,"low":261,"open":263.57,"volume":841100},{"timestamp":1480429800,"date":"2016-11-29","index":2290,"close":260.41,"high":262.37,"low":260,"open":261.33,"volume":748700},{"timestamp":1480516200,"date":"2016-11-30","index":2291,"close":259.5,"high":262.27,"low":256.54,"open":259.68,"volume":1014500},{"timestamp":1480602600,"date":"2016-12-01","index":2292,"close":257.41,"high":261.42,"low":257.12,"open":259.85,"volume":1412800}],"post":[{"timestamp":1480689000,"date":"2016-12-02","index":2293,"close":253.39,"high":273.99,"low":244.75,"open":271.7,"volume":4415700},{"timestamp":1480948200,"date":"2016-12-05","index":2294,"close":257.6,"high":260.95,"low":252.4,"open":253.49,"volume":1677300},{"timestamp":1481034600,"date":"2016-12-06","index":2295,"close":254.22,"high":257.15,"low":251.74,"open":256.93,"volume":1164400},{"timestamp":1481121000,"date":"2016-12-07","index":2296,"close":253.94,"high":255.65,"low":251.08,"open":254.01,"volume":703200},{"timestamp":1481207400,"date":"2016-12-08","index":2297,"close":253.29,"high":256.63,"low":253.17,"open":254.57,"volume":735800},{"timestamp":1481293800,"date":"2016-12-09","index":2298,"close":251.14,"high":253.45,"low":249.83,"open":252.68,"volume":646700},{"timestamp":1481553000,"date":"2016-12-12","index":2299,"close":251.61,"high":251.61,"low":248.55,"open":250.02,"volume":760600},{"timestamp":1481639400,"date":"2016-12-13","index":2300,"close":255.02,"high":257.21,"low":251.58,"open":252,"volume":710100},{"timestamp":1481725800,"date":"2016-12-14","index":2301,"close":252.93,"high":254.9,"low":251.25,"open":254.42,"volume":630400},{"timestamp":1481812200,"date":"2016-12-15","index":2302,"close":256.69,"high":258.19,"low":252.43,"open":253.2,"volume":602300},{"timestamp":1481898600,"date":"2016-12-16","index":2303,"close":262.13,"high":266.57,"low":257.8,"open":257.8,"volume":1577600}]},{"date":"2016-08-25","estimated":1.39,"reported":1.43,"pre":[{"timestamp":1470922200,"date":"2016-08-11","index":2214,"close":265.95,"high":266.19,"low":262.78,"open":264,"volume":452200},{"timestamp":1471008600,"date":"2016-08-12","index":2215,"close":266.8,"high":266.98,"low":265.05,"open":265.05,"volume":433000},{"timestamp":1471267800,"date":"2016-08-15","index":2216,"close":266.97,"high":269.82,"low":266.84,"open":268.76,"volume":452900},{"timestamp":1471354200,"date":"2016-08-16","index":2217,"close":265.9,"high":267.37,"low":265.33,"open":266,"volume":468000},{"timestamp":1471440600,"date":"2016-08-17","index":2218,"close":265.79,"high":266,"low":263.02,"open":265.48,"volume":494500},{"timestamp":1471527000,"date":"2016-08-18","index":2219,"close":271.59,"high":271.96,"low":266.34,"open":266.34,"volume":834900},{"timestamp":1471613400,"date":"2016-08-19","index":2220,"close":274.55,"high":276.2,"low":268.74,"open":270.93,"volume":839200},{"timestamp":1471872600,"date":"2016-08-22","index":2221,"close":270.7,"high":275.86,"low":270.35,"open":275.78,"volume":1307000},{"timestamp":1471959000,"date":"2016-08-23","index":2222,"close":275.89,"high":276.23,"low":272.02,"open":272.95,"volume":834600},{"timestamp":1472045400,"date":"2016-08-24","index":2223,"close":273.98,"high":278.63,"low":271.28,"open":278.29,"volume":1178300},{"timestamp":1472131800,"date":"2016-08-25","index":2224,"close":271.45,"high":274.5,"low":269.71,"open":272.6,"volume":2178500}],"post":[{"timestamp":1472218200,"date":"2016-08-26","index":2225,"close":254.85,"high":270.5,"low":250.24,"open":270.11,"volume":5833600},{"timestamp":1472477400,"date":"2016-08-29","index":2226,"close":254.09,"high":256.52,"low":252.5,"open":254.6,"volume":1251400},{"timestamp":1472563800,"date":"2016-08-30","index":2227,"close":244.97,"high":253.17,"low":244.5,"open":252.51,"volume":1859400},{"timestamp":1472650200,"date":"2016-08-31","index":2228,"close":247.21,"high":248.88,"low":242.96,"open":244.03,"volume":1549100},{"timestamp":1472736600,"date":"2016-09-01","index":2229,"close":245.52,"high":248.44,"low":244.68,"open":246.67,"volume":682400},{"timestamp":1472823000,"date":"2016-09-02","index":2230,"close":246.46,"high":249.51,"low":244.88,"open":246.59,"volume":746800},{"timestamp":1473168600,"date":"2016-09-06","index":2231,"close":249.64,"high":249.76,"low":246.37,"open":246.82,"volume":862800},{"timestamp":1473255000,"date":"2016-09-07","index":2232,"close":246.74,"high":250,"low":245.83,"open":249.96,"volume":612800},{"timestamp":1473341400,"date":"2016-09-08","index":2233,"close":243.57,"high":245.9,"low":243,"open":244.93,"volume":936400},{"timestamp":1473427800,"date":"2016-09-09","index":2234,"close":238.73,"high":243.56,"low":238.73,"open":243.32,"volume":1310200},{"timestamp":1473687000,"date":"2016-09-12","index":2235,"close":242.39,"high":243.33,"low":235.19,"open":235.38,"volume":1257200}]},{"date":"2016-05-26","estimated":1.29,"reported":1.45,"pre":[{"timestamp":1463059800,"date":"2016-05-12","index":2151,"close":207.43,"high":208.41,"low":203,"open":203.7,"volume":761600},{"timestamp":1463146200,"date":"2016-05-13","index":2152,"close":205.2,"high":207.54,"low":203.29,"open":207.03,"volume":633400},{"timestamp":1463405400,"date":"2016-05-16","index":2153,"close":208.13,"high":209.09,"low":204.39,"open":204.85,"volume":482500},{"timestamp":1463491800,"date":"2016-05-17","index":2154,"close":204.44,"high":208.24,"low":203.28,"open":207.21,"volume":875500},{"timestamp":1463578200,"date":"2016-05-18","index":2155,"close":206.45,"high":208.31,"low":203.18,"open":204.45,"volume":1032500},{"timestamp":1463664600,"date":"2016-05-19","index":2156,"close":207.89,"high":208.63,"low":205,"open":205,"volume":522800},{"timestamp":1463751000,"date":"2016-05-20","index":2157,"close":208.47,"high":208.95,"low":206.06,"open":208.73,"volume":969000},{"timestamp":1464010200,"date":"2016-05-23","index":2158,"close":206.02,"high":209.98,"low":205.95,"open":208.97,"volume":964300},{"timestamp":1464096600,"date":"2016-05-24","index":2159,"close":206.59,"high":209.72,"low":206.42,"open":208.48,"volume":1391300},{"timestamp":1464183000,"date":"2016-05-25","index":2160,"close":211.48,"high":212.26,"low":206.61,"open":206.61,"volume":1238000},{"timestamp":1464269400,"date":"2016-05-26","index":2161,"close":213.69,"high":214.44,"low":211.55,"open":214,"volume":1885900}],"post":[{"timestamp":1464355800,"date":"2016-05-27","index":2162,"close":233.15,"high":237.53,"low":228.53,"open":230.75,"volume":3584500},{"timestamp":1464701400,"date":"2016-05-31","index":2163,"close":233.01,"high":234.15,"low":231.36,"open":233.48,"volume":2141900},{"timestamp":1464787800,"date":"2016-06-01","index":2164,"close":236.68,"high":236.86,"low":232.6,"open":233.29,"volume":871100},{"timestamp":1464874200,"date":"2016-06-02","index":2165,"close":237.06,"high":238.76,"low":234.81,"open":236.24,"volume":781000},{"timestamp":1464960600,"date":"2016-06-03","index":2166,"close":236.57,"high":237.32,"low":234.18,"open":236.8,"volume":778400},{"timestamp":1465219800,"date":"2016-06-06","index":2167,"close":236.74,"high":238.75,"low":234.63,"open":238.66,"volume":490200},{"timestamp":1465306200,"date":"2016-06-07","index":2168,"close":239.18,"high":239.95,"low":236.5,"open":236.79,"volume":716500},{"timestamp":1465392600,"date":"2016-06-08","index":2169,"close":239.36,"high":240.69,"low":238.46,"open":240,"volume":409200},{"timestamp":1465479000,"date":"2016-06-09","index":2170,"close":240.01,"high":240.51,"low":237.73,"open":237.73,"volume":550000},{"timestamp":1465565400,"date":"2016-06-10","index":2171,"close":239.98,"high":240.24,"low":237.8,"open":237.82,"volume":526300},{"timestamp":1465824600,"date":"2016-06-13","index":2172,"close":237.95,"high":240.83,"low":237.21,"open":237.21,"volume":578100}]},{"date":"2016-03-10","estimated":1.54,"reported":1.69,"pre":[{"timestamp":1456410600,"date":"2016-02-25","index":2097,"close":164.25,"high":164.27,"low":160.88,"open":161.52,"volume":1408100},{"timestamp":1456497000,"date":"2016-02-26","index":2098,"close":164.75,"high":166.97,"low":162.54,"open":165.57,"volume":1205100},{"timestamp":1456756200,"date":"2016-02-29","index":2099,"close":165.19,"high":168.5,"low":164,"open":165,"volume":1182300},{"timestamp":1456842600,"date":"2016-03-01","index":2100,"close":168.41,"high":168.65,"low":164.2,"open":165.86,"volume":1053600},{"timestamp":1456929000,"date":"2016-03-02","index":2101,"close":168.32,"high":168.86,"low":165.71,"open":168.21,"volume":776300},{"timestamp":1457015400,"date":"2016-03-03","index":2102,"close":169.38,"high":171.19,"low":166,"open":167.41,"volume":1124400},{"timestamp":1457101800,"date":"2016-03-04","index":2103,"close":168.97,"high":170.05,"low":167.58,"open":169.96,"volume":628100},{"timestamp":1457361000,"date":"2016-03-07","index":2104,"close":164.64,"high":168.89,"low":163.05,"open":168.57,"volume":1237900},{"timestamp":1457447400,"date":"2016-03-08","index":2105,"close":162.96,"high":165.48,"low":162.47,"open":164.34,"volume":1652000},{"timestamp":1457533800,"date":"2016-03-09","index":2106,"close":159.01,"high":165.97,"low":158.21,"open":164.7,"volume":2445400},{"timestamp":1457620200,"date":"2016-03-10","index":2107,"close":163.39,"high":164.32,"low":158.5,"open":159.56,"volume":3753300}],"post":[{"timestamp":1457706600,"date":"2016-03-11","index":2108,"close":191.62,"high":192.06,"low":184.1,"open":186.6,"volume":6130700},{"timestamp":1457962200,"date":"2016-03-14","index":2109,"close":190.02,"high":191.91,"low":188.84,"open":189.52,"volume":1699300},{"timestamp":1458048600,"date":"2016-03-15","index":2110,"close":187.87,"high":191.01,"low":187.65,"open":189.02,"volume":1185200},{"timestamp":1458135000,"date":"2016-03-16","index":2111,"close":190.02,"high":191,"low":186.6,"open":187.1,"volume":936700},{"timestamp":1458221400,"date":"2016-03-17","index":2112,"close":188.01,"high":190.68,"low":187.46,"open":189.44,"volume":1029200},{"timestamp":1458307800,"date":"2016-03-18","index":2113,"close":191.39,"high":192.38,"low":187.9,"open":188.32,"volume":1096100},{"timestamp":1458567000,"date":"2016-03-21","index":2114,"close":192.35,"high":193.78,"low":190.21,"open":190.88,"volume":1037600},{"timestamp":1458653400,"date":"2016-03-22","index":2115,"close":191.65,"high":192.5,"low":189.46,"open":190.44,"volume":881400},{"timestamp":1458739800,"date":"2016-03-23","index":2116,"close":191.57,"high":193.07,"low":190.77,"open":191.22,"volume":527300},{"timestamp":1458826200,"date":"2016-03-24","index":2117,"close":191.76,"high":192.71,"low":190.62,"open":191.4,"volume":621200},{"timestamp":1459171800,"date":"2016-03-28","index":2118,"close":191.91,"high":193.6,"low":190.74,"open":191.84,"volume":475800}]},{"date":"2015-12-03","estimated":1.05,"reported":1.11,"pre":[{"timestamp":1447857000,"date":"2015-11-18","index":2031,"close":164.99,"high":165.27,"low":160.62,"open":163.74,"volume":547900},{"timestamp":1447943400,"date":"2015-11-19","index":2032,"close":164.5,"high":165.75,"low":163.25,"open":165.24,"volume":536700},{"timestamp":1448029800,"date":"2015-11-20","index":2033,"close":170.51,"high":170.54,"low":164.46,"open":165,"volume":788100},{"timestamp":1448289000,"date":"2015-11-23","index":2034,"close":170.84,"high":173,"low":169.58,"open":170.77,"volume":727100},{"timestamp":1448375400,"date":"2015-11-24","index":2035,"close":170.83,"high":172.19,"low":169.37,"open":169.78,"volume":646500},{"timestamp":1448461800,"date":"2015-11-25","index":2036,"close":170.11,"high":171.01,"low":169.17,"open":170.01,"volume":710700},{"timestamp":1448634600,"date":"2015-11-27","index":2037,"close":170.98,"high":171.84,"low":169.88,"open":170.59,"volume":352700},{"timestamp":1448893800,"date":"2015-11-30","index":2038,"close":167,"high":174.49,"low":165.84,"open":173.01,"volume":1823500},{"timestamp":1448980200,"date":"2015-12-01","index":2039,"close":165.83,"high":168.95,"low":163.78,"open":167.82,"volume":1111300},{"timestamp":1449066600,"date":"2015-12-02","index":2040,"close":163.52,"high":166.2,"low":162.58,"open":165.83,"volume":1224500},{"timestamp":1449153000,"date":"2015-12-03","index":2041,"close":163.19,"high":165.36,"low":161,"open":164.41,"volume":2097400}],"post":[{"timestamp":1449239400,"date":"2015-12-04","index":2042,"close":184.08,"high":185.73,"low":173.87,"open":174.5,"volume":5251600},{"timestamp":1449498600,"date":"2015-12-07","index":2043,"close":184.24,"high":186.27,"low":183.22,"open":184.64,"volume":1615800},{"timestamp":1449585000,"date":"2015-12-08","index":2044,"close":185.08,"high":185.49,"low":181.95,"open":182.25,"volume":875300},{"timestamp":1449671400,"date":"2015-12-09","index":2045,"close":184.06,"high":186.65,"low":183.67,"open":184.56,"volume":785700},{"timestamp":1449757800,"date":"2015-12-10","index":2046,"close":183.11,"high":185.81,"low":182.93,"open":183.61,"volume":843200},{"timestamp":1449844200,"date":"2015-12-11","index":2047,"close":182.47,"high":183.79,"low":179.01,"open":179.69,"volume":709300},{"timestamp":1450103400,"date":"2015-12-14","index":2048,"close":185.54,"high":187.22,"low":183.05,"open":183.05,"volume":1076500},{"timestamp":1450189800,"date":"2015-12-15","index":2049,"close":185.42,"high":187.47,"low":184.46,"open":186.18,"volume":853900},{"timestamp":1450276200,"date":"2015-12-16","index":2050,"close":187.27,"high":188,"low":185.43,"open":185.43,"volume":793300},{"timestamp":1450362600,"date":"2015-12-17","index":2051,"close":185.43,"high":188.48,"low":184.76,"open":188,"volume":777900},{"timestamp":1450449000,"date":"2015-12-18","index":2052,"close":184.94,"high":185.67,"low":184.03,"open":184.95,"volume":2640700}]},{"date":"2015-08-27","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1439472600,"date":"2015-08-13","index":1963,"close":169.28,"high":170.94,"low":167.13,"open":167.24,"volume":571600},{"timestamp":1439559000,"date":"2015-08-14","index":1964,"close":171.04,"high":171.1,"low":168.55,"open":168.73,"volume":478900},{"timestamp":1439818200,"date":"2015-08-17","index":1965,"close":171.39,"high":171.61,"low":168.77,"open":171.12,"volume":545500},{"timestamp":1439904600,"date":"2015-08-18","index":1966,"close":173.32,"high":176.77,"low":170.76,"open":170.76,"volume":1023700},{"timestamp":1439991000,"date":"2015-08-19","index":1967,"close":172.62,"high":173.93,"low":172,"open":173.65,"volume":739700},{"timestamp":1440077400,"date":"2015-08-20","index":1968,"close":171.3,"high":172.91,"low":168.75,"open":171.67,"volume":840600},{"timestamp":1440163800,"date":"2015-08-21","index":1969,"close":162.57,"high":168.46,"low":162.17,"open":167.77,"volume":1809900},{"timestamp":1440423000,"date":"2015-08-24","index":1970,"close":158.72,"high":163.6,"low":120.38,"open":143,"volume":2734400},{"timestamp":1440509400,"date":"2015-08-25","index":1971,"close":153.26,"high":164.43,"low":152.52,"open":164.11,"volume":1752900},{"timestamp":1440595800,"date":"2015-08-26","index":1972,"close":158.05,"high":158.87,"low":154.04,"open":154.3,"volume":1791600},{"timestamp":1440682200,"date":"2015-08-27","index":1973,"close":160.24,"high":162.99,"low":159.31,"open":160.87,"volume":2454700}],"post":[{"timestamp":1440768600,"date":"2015-08-28","index":1974,"close":159,"high":169.29,"low":158.13,"open":164.78,"volume":2919600},{"timestamp":1441027800,"date":"2015-08-31","index":1975,"close":158.09,"high":160.66,"low":157.23,"open":157.28,"volume":1115200},{"timestamp":1441114200,"date":"2015-09-01","index":1976,"close":153.76,"high":156.98,"low":153.02,"open":155.35,"volume":1284000},{"timestamp":1441200600,"date":"2015-09-02","index":1977,"close":158.51,"high":158.89,"low":153.84,"open":155.55,"volume":1041400},{"timestamp":1441287000,"date":"2015-09-03","index":1978,"close":158.93,"high":160.87,"low":158.26,"open":158.6,"volume":948700},{"timestamp":1441373400,"date":"2015-09-04","index":1979,"close":157.7,"high":158.99,"low":156.04,"open":157.22,"volume":601200},{"timestamp":1441719000,"date":"2015-09-08","index":1980,"close":164.61,"high":164.68,"low":158.02,"open":160.72,"volume":1156300},{"timestamp":1441805400,"date":"2015-09-09","index":1981,"close":163.4,"high":169.14,"low":163.32,"open":169,"volume":1416300},{"timestamp":1441891800,"date":"2015-09-10","index":1982,"close":164.83,"high":165.29,"low":161.4,"open":162,"volume":1369600},{"timestamp":1441978200,"date":"2015-09-11","index":1983,"close":165.06,"high":165.55,"low":162.68,"open":164.81,"volume":632000},{"timestamp":1442237400,"date":"2015-09-14","index":1984,"close":163,"high":165.72,"low":162.03,"open":164.77,"volume":658700}]},{"date":"2015-05-28","estimated":0.93,"reported":1.04,"pre":[{"timestamp":1431523800,"date":"2015-05-13","index":1899,"close":152.13,"high":154.11,"low":151.16,"open":152.99,"volume":521800},{"timestamp":1431610200,"date":"2015-05-14","index":1900,"close":149.83,"high":152.69,"low":149.53,"open":152.69,"volume":1027500},{"timestamp":1431696600,"date":"2015-05-15","index":1901,"close":151,"high":152.06,"low":149.12,"open":149.41,"volume":723100},{"timestamp":1431955800,"date":"2015-05-18","index":1902,"close":151.51,"high":152.11,"low":149.85,"open":150.4,"volume":567700},{"timestamp":1432042200,"date":"2015-05-19","index":1903,"close":152.14,"high":153.51,"low":150.75,"open":151.36,"volume":697200},{"timestamp":1432128600,"date":"2015-05-20","index":1904,"close":150.83,"high":152.09,"low":149.53,"open":151.68,"volume":615900},{"timestamp":1432215000,"date":"2015-05-21","index":1905,"close":152.25,"high":153.19,"low":151.05,"open":151.2,"volume":451300},{"timestamp":1432301400,"date":"2015-05-22","index":1906,"close":151.24,"high":152.97,"low":151.11,"open":152.07,"volume":401700},{"timestamp":1432647000,"date":"2015-05-26","index":1907,"close":150.16,"high":152.38,"low":150.14,"open":150.9,"volume":861500},{"timestamp":1432733400,"date":"2015-05-27","index":1908,"close":154.78,"high":155.48,"low":151.72,"open":151.88,"volume":1377500},{"timestamp":1432819800,"date":"2015-05-28","index":1909,"close":156.27,"high":156.49,"low":152.8,"open":155.18,"volume":2504500}],"post":[{"timestamp":1432906200,"date":"2015-05-29","index":1910,"close":152.62,"high":159.85,"low":152.25,"open":159.27,"volume":3788700},{"timestamp":1433165400,"date":"2015-06-01","index":1911,"close":153.87,"high":154.17,"low":151,"open":153.05,"volume":1207000},{"timestamp":1433251800,"date":"2015-06-02","index":1912,"close":154.35,"high":156.15,"low":154,"open":154.3,"volume":973700},{"timestamp":1433338200,"date":"2015-06-03","index":1913,"close":156.26,"high":157,"low":153.67,"open":154.51,"volume":905300},{"timestamp":1433424600,"date":"2015-06-04","index":1914,"close":155.9,"high":157.5,"low":154.26,"open":154.72,"volume":816500},{"timestamp":1433511000,"date":"2015-06-05","index":1915,"close":156.28,"high":157.18,"low":154.6,"open":156.11,"volume":682600},{"timestamp":1433770200,"date":"2015-06-08","index":1916,"close":153.69,"high":156.51,"low":153.54,"open":156.46,"volume":723700},{"timestamp":1433856600,"date":"2015-06-09","index":1917,"close":153.77,"high":154.49,"low":152.22,"open":153.73,"volume":538800},{"timestamp":1433943000,"date":"2015-06-10","index":1918,"close":154.98,"high":155.69,"low":153.85,"open":154.49,"volume":571100},{"timestamp":1434029400,"date":"2015-06-11","index":1919,"close":155.37,"high":156.46,"low":155.01,"open":155.01,"volume":412600},{"timestamp":1434115800,"date":"2015-06-12","index":1920,"close":155.32,"high":156.29,"low":154.28,"open":154.71,"volume":341700}]},{"date":"2015-03-12","estimated":1.27,"reported":1.35,"pre":[{"timestamp":1424961000,"date":"2015-02-26","index":1846,"close":140.59,"high":141,"low":138.47,"open":138.52,"volume":539600},{"timestamp":1425047400,"date":"2015-02-27","index":1847,"close":140.76,"high":143.34,"low":140.01,"open":141.98,"volume":720600},{"timestamp":1425306600,"date":"2015-03-02","index":1848,"close":143.62,"high":143.69,"low":141,"open":141.97,"volume":507500},{"timestamp":1425393000,"date":"2015-03-03","index":1849,"close":142.03,"high":143.25,"low":141.6,"open":143.25,"volume":662100},{"timestamp":1425479400,"date":"2015-03-04","index":1850,"close":139.91,"high":142.01,"low":139.44,"open":141.55,"volume":659900},{"timestamp":1425565800,"date":"2015-03-05","index":1851,"close":140.86,"high":141.8,"low":139.49,"open":139.95,"volume":479300},{"timestamp":1425652200,"date":"2015-03-06","index":1852,"close":138.59,"high":141.17,"low":138.27,"open":140.56,"volume":640500},{"timestamp":1425907800,"date":"2015-03-09","index":1853,"close":140.96,"high":141.7,"low":139.42,"open":139.88,"volume":1691600},{"timestamp":1425994200,"date":"2015-03-10","index":1854,"close":140.47,"high":142.09,"low":139.03,"open":140.27,"volume":1195700},{"timestamp":1426080600,"date":"2015-03-11","index":1855,"close":141.96,"high":142.82,"low":140.49,"open":141.78,"volume":943400},{"timestamp":1426167000,"date":"2015-03-12","index":1856,"close":144.82,"high":145.9,"low":142.28,"open":143.93,"volume":2368300}],"post":[{"timestamp":1426253400,"date":"2015-03-13","index":1857,"close":150.1,"high":156,"low":148.11,"open":155.09,"volume":4533700},{"timestamp":1426512600,"date":"2015-03-16","index":1858,"close":150.18,"high":151,"low":148.44,"open":150,"volume":1256800},{"timestamp":1426599000,"date":"2015-03-17","index":1859,"close":150.46,"high":151.94,"low":148.78,"open":149.38,"volume":923000},{"timestamp":1426685400,"date":"2015-03-18","index":1860,"close":150.99,"high":151.59,"low":149.13,"open":150.73,"volume":840700},{"timestamp":1426771800,"date":"2015-03-19","index":1861,"close":152.29,"high":152.67,"low":150.39,"open":151.01,"volume":719500},{"timestamp":1426858200,"date":"2015-03-20","index":1862,"close":152.02,"high":152.75,"low":151.1,"open":152.68,"volume":856800},{"timestamp":1427117400,"date":"2015-03-23","index":1863,"close":153.18,"high":154.52,"low":152.61,"open":153.1,"volume":734700},{"timestamp":1427203800,"date":"2015-03-24","index":1864,"close":153.77,"high":154.5,"low":152.8,"open":153.24,"volume":536800},{"timestamp":1427290200,"date":"2015-03-25","index":1865,"close":151.58,"high":154.33,"low":151.29,"open":153.62,"volume":556000},{"timestamp":1427376600,"date":"2015-03-26","index":1866,"close":150.01,"high":151.28,"low":148.36,"open":150.35,"volume":620400},{"timestamp":1427463000,"date":"2015-03-27","index":1867,"close":151.2,"high":151.75,"low":149.57,"open":149.63,"volume":441800}]},{"date":"2014-12-04","estimated":0.84,"reported":0.91,"pre":[{"timestamp":1416407400,"date":"2014-11-19","index":1780,"close":127.26,"high":129.47,"low":124.28,"open":124.28,"volume":1099500},{"timestamp":1416493800,"date":"2014-11-20","index":1781,"close":127.04,"high":128.32,"low":126.82,"open":127.19,"volume":477900},{"timestamp":1416580200,"date":"2014-11-21","index":1782,"close":127.38,"high":128.62,"low":127.03,"open":128.14,"volume":741000},{"timestamp":1416839400,"date":"2014-11-24","index":1783,"close":126.77,"high":126.95,"low":122.3,"open":125.47,"volume":1103500},{"timestamp":1416925800,"date":"2014-11-25","index":1784,"close":125.7,"high":127.84,"low":124.55,"open":126.8,"volume":617400},{"timestamp":1417012200,"date":"2014-11-26","index":1785,"close":125.8,"high":126.07,"low":125.01,"open":125.35,"volume":350100},{"timestamp":1417185000,"date":"2014-11-28","index":1786,"close":126.49,"high":128.32,"low":126.01,"open":126.01,"volume":218800},{"timestamp":1417444200,"date":"2014-12-01","index":1787,"close":124.46,"high":127.29,"low":123.59,"open":126.92,"volume":685400},{"timestamp":1417530600,"date":"2014-12-02","index":1788,"close":122,"high":125.65,"low":121.5,"open":125.21,"volume":876900},{"timestamp":1417617000,"date":"2014-12-03","index":1789,"close":124.68,"high":125.34,"low":121.87,"open":122.33,"volume":992000},{"timestamp":1417703400,"date":"2014-12-04","index":1790,"close":125.74,"high":126.05,"low":123.6,"open":125.16,"volume":1471800}],"post":[{"timestamp":1417789800,"date":"2014-12-05","index":1791,"close":129.75,"high":134.5,"low":127.83,"open":132.8,"volume":3439400},{"timestamp":1418049000,"date":"2014-12-08","index":1792,"close":126.99,"high":129.5,"low":125.19,"open":128.57,"volume":1167100},{"timestamp":1418135400,"date":"2014-12-09","index":1793,"close":127.53,"high":127.65,"low":123.81,"open":124.98,"volume":724500},{"timestamp":1418221800,"date":"2014-12-10","index":1794,"close":125.23,"high":128.5,"low":125.19,"open":127.61,"volume":732800},{"timestamp":1418308200,"date":"2014-12-11","index":1795,"close":129.44,"high":130.98,"low":127.53,"open":127.54,"volume":1127400},{"timestamp":1418394600,"date":"2014-12-12","index":1796,"close":128.67,"high":130.31,"low":128.64,"open":128.8,"volume":486800},{"timestamp":1418653800,"date":"2014-12-15","index":1797,"close":128.34,"high":129.46,"low":127,"open":129.41,"volume":562400},{"timestamp":1418740200,"date":"2014-12-16","index":1798,"close":127.28,"high":128.88,"low":126.55,"open":128.28,"volume":578500},{"timestamp":1418826600,"date":"2014-12-17","index":1799,"close":130.86,"high":131.26,"low":126.71,"open":128.01,"volume":588300},{"timestamp":1418913000,"date":"2014-12-18","index":1800,"close":129.7,"high":132.79,"low":128.75,"open":132.25,"volume":1157800},{"timestamp":1418999400,"date":"2014-12-19","index":1801,"close":129.22,"high":129.98,"low":128.04,"open":129.7,"volume":1129600}]},{"date":"2014-09-11","estimated":0.83,"reported":0.94,"pre":[{"timestamp":1409146200,"date":"2014-08-27","index":1721,"close":98.14,"high":98.59,"low":97.63,"open":97.75,"volume":421300},{"timestamp":1409232600,"date":"2014-08-28","index":1722,"close":97.91,"high":98.3,"low":97.01,"open":97.82,"volume":354600},{"timestamp":1409319000,"date":"2014-08-29","index":1723,"close":97.31,"high":98.82,"low":97.15,"open":98.15,"volume":523300},{"timestamp":1409664600,"date":"2014-09-02","index":1724,"close":98.36,"high":98.45,"low":96.77,"open":97.46,"volume":543300},{"timestamp":1409751000,"date":"2014-09-03","index":1725,"close":99.16,"high":99.25,"low":98.08,"open":98.58,"volume":641900},{"timestamp":1409837400,"date":"2014-09-04","index":1726,"close":99.59,"high":101.77,"low":99.11,"open":99.42,"volume":825600},{"timestamp":1409923800,"date":"2014-09-05","index":1727,"close":99.45,"high":99.92,"low":98.03,"open":99.91,"volume":779900},{"timestamp":1410183000,"date":"2014-09-08","index":1728,"close":98.11,"high":100.1,"low":97.7,"open":99.77,"volume":871200},{"timestamp":1410269400,"date":"2014-09-09","index":1729,"close":96.99,"high":99.23,"low":96.58,"open":98.11,"volume":1183300},{"timestamp":1410355800,"date":"2014-09-10","index":1730,"close":96.78,"high":97.65,"low":95.83,"open":97.43,"volume":1095200},{"timestamp":1410442200,"date":"2014-09-11","index":1731,"close":97.48,"high":97.69,"low":95.86,"open":96.45,"volume":3685800}],"post":[{"timestamp":1410528600,"date":"2014-09-12","index":1732,"close":114.89,"high":118.2,"low":114.12,"open":114.5,"volume":9527700},{"timestamp":1410787800,"date":"2014-09-15","index":1733,"close":114.41,"high":115.29,"low":113.14,"open":114.61,"volume":1609700},{"timestamp":1410874200,"date":"2014-09-16","index":1734,"close":116.15,"high":116.97,"low":113.2,"open":114.04,"volume":1620400},{"timestamp":1410960600,"date":"2014-09-17","index":1735,"close":118.5,"high":120.57,"low":116.08,"open":116.15,"volume":2027200},{"timestamp":1411047000,"date":"2014-09-18","index":1736,"close":118.4,"high":119.32,"low":117.49,"open":118.72,"volume":695000},{"timestamp":1411133400,"date":"2014-09-19","index":1737,"close":120.38,"high":120.82,"low":119.16,"open":119.24,"volume":1460500},{"timestamp":1411392600,"date":"2014-09-22","index":1738,"close":118.92,"high":121,"low":117.87,"open":120.6,"volume":1006300},{"timestamp":1411479000,"date":"2014-09-23","index":1739,"close":116.05,"high":118.8,"low":116.05,"open":118.03,"volume":1101400},{"timestamp":1411565400,"date":"2014-09-24","index":1740,"close":120.41,"high":120.45,"low":116.91,"open":117.05,"volume":959600},{"timestamp":1411651800,"date":"2014-09-25","index":1741,"close":118.86,"high":121.43,"low":118.82,"open":120.2,"volume":806300},{"timestamp":1411738200,"date":"2014-09-26","index":1742,"close":118.65,"high":119.92,"low":118.39,"open":119.33,"volume":734300}]},{"date":"2014-06-10","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1401197400,"date":"2014-05-27","index":1656,"close":87.22,"high":87.87,"low":85.79,"open":85.8,"volume":909700},{"timestamp":1401283800,"date":"2014-05-28","index":1657,"close":85.4,"high":87.17,"low":83.76,"open":87,"volume":1058500},{"timestamp":1401370200,"date":"2014-05-29","index":1658,"close":85.03,"high":85.76,"low":83.54,"open":85.7,"volume":1084100},{"timestamp":1401456600,"date":"2014-05-30","index":1659,"close":84.9,"high":85.39,"low":84.36,"open":84.9,"volume":677100},{"timestamp":1401715800,"date":"2014-06-02","index":1660,"close":86.8,"high":87.27,"low":84.74,"open":85.05,"volume":730800},{"timestamp":1401802200,"date":"2014-06-03","index":1661,"close":86.77,"high":87.19,"low":86.22,"open":86.8,"volume":557900},{"timestamp":1401888600,"date":"2014-06-04","index":1662,"close":87.03,"high":87.26,"low":86.04,"open":86.57,"volume":383700},{"timestamp":1401975000,"date":"2014-06-05","index":1663,"close":85.93,"high":88,"low":85.54,"open":87.09,"volume":705700},{"timestamp":1402061400,"date":"2014-06-06","index":1664,"close":86.25,"high":87.18,"low":85.81,"open":86.01,"volume":739400},{"timestamp":1402320600,"date":"2014-06-09","index":1665,"close":85.41,"high":87.08,"low":85.14,"open":86.27,"volume":1233700},{"timestamp":1402407000,"date":"2014-06-10","index":1666,"close":85.31,"high":85.64,"low":84.2,"open":85.12,"volume":3222800}],"post":[{"timestamp":1402493400,"date":"2014-06-11","index":1667,"close":97.11,"high":98.61,"low":95.5,"open":96.17,"volume":6442000},{"timestamp":1402579800,"date":"2014-06-12","index":1668,"close":95,"high":96.95,"low":94.86,"open":96.54,"volume":1770700},{"timestamp":1402666200,"date":"2014-06-13","index":1669,"close":95.11,"high":95.55,"low":94.09,"open":94.63,"volume":770100},{"timestamp":1402925400,"date":"2014-06-16","index":1670,"close":94.5,"high":95.44,"low":93.75,"open":94.92,"volume":826400},{"timestamp":1403011800,"date":"2014-06-17","index":1671,"close":94.64,"high":95.34,"low":94.26,"open":94.5,"volume":606200},{"timestamp":1403098200,"date":"2014-06-18","index":1672,"close":94.89,"high":95.05,"low":94.13,"open":94.34,"volume":635800},{"timestamp":1403184600,"date":"2014-06-19","index":1673,"close":95.03,"high":95.6,"low":94.27,"open":94.97,"volume":777000},{"timestamp":1403271000,"date":"2014-06-20","index":1674,"close":95,"high":95.85,"low":94.64,"open":94.78,"volume":974500},{"timestamp":1403530200,"date":"2014-06-23","index":1675,"close":94.67,"high":95.45,"low":94.11,"open":95,"volume":620100},{"timestamp":1403616600,"date":"2014-06-24","index":1676,"close":93.88,"high":95.02,"low":93.83,"open":94.35,"volume":815000},{"timestamp":1403703000,"date":"2014-06-25","index":1677,"close":92.61,"high":94.33,"low":92.3,"open":93.95,"volume":974400}]},{"date":"2014-03-13","estimated":1.07,"reported":1.09,"pre":[{"timestamp":1393511400,"date":"2014-02-27","index":1595,"close":91.62,"high":92.04,"low":89.42,"open":90.17,"volume":718800},{"timestamp":1393597800,"date":"2014-02-28","index":1596,"close":89.69,"high":92.47,"low":89.06,"open":91.83,"volume":801900},{"timestamp":1393857000,"date":"2014-03-03","index":1597,"close":88.42,"high":89.86,"low":88.18,"open":88.94,"volume":568500},{"timestamp":1393943400,"date":"2014-03-04","index":1598,"close":89.06,"high":89.94,"low":88.39,"open":89.36,"volume":631100},{"timestamp":1394029800,"date":"2014-03-05","index":1599,"close":88.5,"high":89.82,"low":87.98,"open":89.62,"volume":949100},{"timestamp":1394116200,"date":"2014-03-06","index":1600,"close":87.3,"high":88.94,"low":86.9,"open":88.74,"volume":716600},{"timestamp":1394202600,"date":"2014-03-07","index":1601,"close":87.3,"high":88.17,"low":86.52,"open":87.95,"volume":954600},{"timestamp":1394458200,"date":"2014-03-10","index":1602,"close":89.64,"high":89.85,"low":86.98,"open":87.14,"volume":1388500},{"timestamp":1394544600,"date":"2014-03-11","index":1603,"close":91.5,"high":92.91,"low":89.2,"open":89.55,"volume":2251400},{"timestamp":1394631000,"date":"2014-03-12","index":1604,"close":91.39,"high":91.75,"low":89.09,"open":90.69,"volume":1505400},{"timestamp":1394717400,"date":"2014-03-13","index":1605,"close":89.51,"high":91.6,"low":89.05,"open":91.38,"volume":2317600}],"post":[{"timestamp":1394803800,"date":"2014-03-14","index":1606,"close":95.26,"high":97.86,"low":95,"open":95.89,"volume":7449500},{"timestamp":1395063000,"date":"2014-03-17","index":1607,"close":96.41,"high":96.8,"low":94.42,"open":95.5,"volume":1387300},{"timestamp":1395149400,"date":"2014-03-18","index":1608,"close":98.64,"high":99.47,"low":96.02,"open":96.37,"volume":1452600},{"timestamp":1395235800,"date":"2014-03-19","index":1609,"close":101.27,"high":101.35,"low":97.85,"open":98.85,"volume":1556100},{"timestamp":1395322200,"date":"2014-03-20","index":1610,"close":104.3,"high":106.83,"low":102.78,"open":103.03,"volume":3055800},{"timestamp":1395408600,"date":"2014-03-21","index":1611,"close":100.84,"high":105,"low":100.84,"open":104.1,"volume":1975600},{"timestamp":1395667800,"date":"2014-03-24","index":1612,"close":101.26,"high":101.88,"low":99.93,"open":100.45,"volume":1110800},{"timestamp":1395754200,"date":"2014-03-25","index":1613,"close":100.34,"high":102.22,"low":99.8,"open":101.41,"volume":1030300},{"timestamp":1395840600,"date":"2014-03-26","index":1614,"close":101.43,"high":105,"low":101.42,"open":102.65,"volume":1326500},{"timestamp":1395927000,"date":"2014-03-27","index":1615,"close":98.75,"high":101.27,"low":98.13,"open":101.01,"volume":1505600},{"timestamp":1396013400,"date":"2014-03-28","index":1616,"close":97.89,"high":100.17,"low":96.57,"open":98.87,"volume":1568100}]},{"date":"2013-12-05","estimated":0.74,"reported":0.72,"pre":[{"timestamp":1384957800,"date":"2013-11-20","index":1529,"close":125.8,"high":128.34,"low":125.74,"open":128.1,"volume":444700},{"timestamp":1385044200,"date":"2013-11-21","index":1530,"close":127.11,"high":129.16,"low":125.8,"open":125.8,"volume":462900},{"timestamp":1385130600,"date":"2013-11-22","index":1531,"close":128,"high":128.54,"low":127.01,"open":127.37,"volume":326600},{"timestamp":1385389800,"date":"2013-11-25","index":1532,"close":129.15,"high":130,"low":127.95,"open":128.16,"volume":311800},{"timestamp":1385476200,"date":"2013-11-26","index":1533,"close":128.89,"high":130.73,"low":128.84,"open":128.89,"volume":454600},{"timestamp":1385562600,"date":"2013-11-27","index":1534,"close":128.47,"high":129.49,"low":127.86,"open":129,"volume":433300},{"timestamp":1385735400,"date":"2013-11-29","index":1535,"close":126.94,"high":128.75,"low":126.43,"open":128.66,"volume":340000},{"timestamp":1385994600,"date":"2013-12-02","index":1536,"close":126.93,"high":128.12,"low":126.34,"open":126.74,"volume":396500},{"timestamp":1386081000,"date":"2013-12-03","index":1537,"close":125.01,"high":126.89,"low":124.44,"open":126.39,"volume":598100},{"timestamp":1386167400,"date":"2013-12-04","index":1538,"close":123.48,"high":124.99,"low":122.55,"open":123.73,"volume":1079800},{"timestamp":1386253800,"date":"2013-12-05","index":1539,"close":118,"high":125.9,"low":117.8,"open":124.85,"volume":2509100}],"post":[{"timestamp":1386340200,"date":"2013-12-06","index":1540,"close":93.76,"high":97.75,"low":91.7,"open":92.27,"volume":13926700},{"timestamp":1386599400,"date":"2013-12-09","index":1541,"close":90.21,"high":93.8,"low":89.65,"open":93.13,"volume":6152800},{"timestamp":1386685800,"date":"2013-12-10","index":1542,"close":94.39,"high":96.31,"low":89.42,"open":89.42,"volume":4165200},{"timestamp":1386772200,"date":"2013-12-11","index":1543,"close":93.21,"high":95.36,"low":92.74,"open":94.22,"volume":3018400},{"timestamp":1386858600,"date":"2013-12-12","index":1544,"close":91.24,"high":93.37,"low":91.1,"open":93.37,"volume":914500},{"timestamp":1386945000,"date":"2013-12-13","index":1545,"close":91.96,"high":93.32,"low":91.26,"open":91.48,"volume":876800},{"timestamp":1387204200,"date":"2013-12-16","index":1546,"close":91.18,"high":93,"low":90.6,"open":92.14,"volume":1095100},{"timestamp":1387290600,"date":"2013-12-17","index":1547,"close":91.63,"high":91.94,"low":88.61,"open":91.94,"volume":1820700},{"timestamp":1387377000,"date":"2013-12-18","index":1548,"close":93.64,"high":94.39,"low":91.49,"open":91.5,"volume":1849000},{"timestamp":1387463400,"date":"2013-12-19","index":1549,"close":93.44,"high":94.63,"low":92.73,"open":93.02,"volume":743200},{"timestamp":1387549800,"date":"2013-12-20","index":1550,"close":95.19,"high":95.19,"low":93.24,"open":93.71,"volume":1917100}]},{"date":"2013-09-12","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1377696600,"date":"2013-08-28","index":1470,"close":100.1,"high":101.07,"low":99.56,"open":100.36,"volume":385100},{"timestamp":1377783000,"date":"2013-08-29","index":1471,"close":100.99,"high":101.51,"low":99.54,"open":99.91,"volume":240700},{"timestamp":1377869400,"date":"2013-08-30","index":1472,"close":99.24,"high":102.55,"low":99.08,"open":102.55,"volume":567300},{"timestamp":1378215000,"date":"2013-09-03","index":1473,"close":98.54,"high":100.99,"low":98.28,"open":100.62,"volume":627000},{"timestamp":1378301400,"date":"2013-09-04","index":1474,"close":97.86,"high":98.97,"low":97.41,"open":98.54,"volume":949000},{"timestamp":1378387800,"date":"2013-09-05","index":1475,"close":98,"high":98.32,"low":97.3,"open":98.09,"volume":856500},{"timestamp":1378474200,"date":"2013-09-06","index":1476,"close":97.24,"high":99.02,"low":96.44,"open":98.1,"volume":947500},{"timestamp":1378733400,"date":"2013-09-09","index":1477,"close":101.35,"high":101.88,"low":98.45,"open":99.2,"volume":912900},{"timestamp":1378819800,"date":"2013-09-10","index":1478,"close":103.67,"high":104.26,"low":101.09,"open":102.04,"volume":783200},{"timestamp":1378906200,"date":"2013-09-11","index":1479,"close":102.16,"high":104.2,"low":101.68,"open":103.43,"volume":781000},{"timestamp":1378992600,"date":"2013-09-12","index":1480,"close":100.16,"high":103.1,"low":99.96,"open":101.53,"volume":1780200}],"post":[{"timestamp":1379079000,"date":"2013-09-13","index":1481,"close":117.53,"high":118.27,"low":112.47,"open":114.1,"volume":4487000},{"timestamp":1379338200,"date":"2013-09-16","index":1482,"close":118.35,"high":120.11,"low":117.38,"open":118.5,"volume":1471800},{"timestamp":1379424600,"date":"2013-09-17","index":1483,"close":117.13,"high":117.92,"low":116.63,"open":116.98,"volume":1055800},{"timestamp":1379511000,"date":"2013-09-18","index":1484,"close":119.99,"high":120.36,"low":116.46,"open":117.08,"volume":1261100},{"timestamp":1379597400,"date":"2013-09-19","index":1485,"close":118.75,"high":121.5,"low":118.3,"open":120.72,"volume":922900},{"timestamp":1379683800,"date":"2013-09-20","index":1486,"close":117.63,"high":119.82,"low":116.66,"open":119.27,"volume":1283300},{"timestamp":1379943000,"date":"2013-09-23","index":1487,"close":117.11,"high":117.87,"low":116,"open":116.14,"volume":586400},{"timestamp":1380029400,"date":"2013-09-24","index":1488,"close":117.15,"high":118.34,"low":116.23,"open":117.08,"volume":434100},{"timestamp":1380115800,"date":"2013-09-25","index":1489,"close":116.78,"high":117.9,"low":115.71,"open":117.65,"volume":352300},{"timestamp":1380202200,"date":"2013-09-26","index":1490,"close":117.32,"high":118.88,"low":116.83,"open":117.75,"volume":356600},{"timestamp":1380288600,"date":"2013-09-27","index":1491,"close":119.11,"high":119.17,"low":116.08,"open":117.11,"volume":488100}]},{"date":"2013-06-11","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1369747800,"date":"2013-05-28","index":1405,"close":92.09,"high":93.49,"low":91.78,"open":92.92,"volume":513800},{"timestamp":1369834200,"date":"2013-05-29","index":1406,"close":91.67,"high":92.58,"low":91,"open":91.75,"volume":713900},{"timestamp":1369920600,"date":"2013-05-30","index":1407,"close":91.44,"high":92.09,"low":91.1,"open":91.74,"volume":517700},{"timestamp":1370007000,"date":"2013-05-31","index":1408,"close":90.76,"high":91.62,"low":90.42,"open":91.06,"volume":683400},{"timestamp":1370266200,"date":"2013-06-03","index":1409,"close":89.74,"high":91.24,"low":88.2,"open":91.24,"volume":653800},{"timestamp":1370352600,"date":"2013-06-04","index":1410,"close":87.11,"high":89.54,"low":85.76,"open":87.9,"volume":1344700},{"timestamp":1370439000,"date":"2013-06-05","index":1411,"close":86.09,"high":88,"low":85.98,"open":86.72,"volume":726900},{"timestamp":1370525400,"date":"2013-06-06","index":1412,"close":86.89,"high":86.91,"low":85.83,"open":86.27,"volume":554400},{"timestamp":1370611800,"date":"2013-06-07","index":1413,"close":85.65,"high":87.76,"low":85.51,"open":87.16,"volume":938900},{"timestamp":1370871000,"date":"2013-06-10","index":1414,"close":86.59,"high":87.3,"low":86.17,"open":86.79,"volume":1609700},{"timestamp":1370957400,"date":"2013-06-11","index":1415,"close":84.13,"high":86.74,"low":83.65,"open":86,"volume":2308500}],"post":[{"timestamp":1371043800,"date":"2013-06-12","index":1416,"close":96.64,"high":98.88,"low":95.1,"open":95.36,"volume":7492200},{"timestamp":1371130200,"date":"2013-06-13","index":1417,"close":97.01,"high":97.45,"low":95.25,"open":96.36,"volume":1521300},{"timestamp":1371216600,"date":"2013-06-14","index":1418,"close":96.14,"high":97,"low":95.19,"open":96.08,"volume":838700},{"timestamp":1371475800,"date":"2013-06-17","index":1419,"close":96.02,"high":96.68,"low":95.5,"open":96.12,"volume":714400},{"timestamp":1371562200,"date":"2013-06-18","index":1420,"close":96.6,"high":96.85,"low":95.77,"open":96,"volume":542600},{"timestamp":1371648600,"date":"2013-06-19","index":1421,"close":95.04,"high":96.64,"low":94.95,"open":96.32,"volume":473700},{"timestamp":1371735000,"date":"2013-06-20","index":1422,"close":93.4,"high":94.73,"low":92.97,"open":94.45,"volume":645500},{"timestamp":1371821400,"date":"2013-06-21","index":1423,"close":94.15,"high":94.36,"low":91.94,"open":93.93,"volume":1042100},{"timestamp":1372080600,"date":"2013-06-24","index":1424,"close":97.18,"high":98.33,"low":92.55,"open":93.28,"volume":2092000},{"timestamp":1372167000,"date":"2013-06-25","index":1425,"close":97.89,"high":98.8,"low":96.85,"open":98.01,"volume":897100},{"timestamp":1372253400,"date":"2013-06-26","index":1426,"close":98.71,"high":100,"low":98.12,"open":98.8,"volume":779400}]},{"date":"2013-03-14","estimated":0.98,"reported":1,"pre":[{"timestamp":1362061800,"date":"2013-02-28","index":1344,"close":88.56,"high":89.04,"low":87.71,"open":88,"volume":1117100},{"timestamp":1362148200,"date":"2013-03-01","index":1345,"close":88.78,"high":89.39,"low":87.82,"open":88.39,"volume":937000},{"timestamp":1362407400,"date":"2013-03-04","index":1346,"close":89.79,"high":90.39,"low":88.83,"open":89.2,"volume":753100},{"timestamp":1362493800,"date":"2013-03-05","index":1347,"close":91.68,"high":92.12,"low":90.04,"open":90.27,"volume":1325600},{"timestamp":1362580200,"date":"2013-03-06","index":1348,"close":91.11,"high":91.69,"low":90.79,"open":91.38,"volume":1396800},{"timestamp":1362666600,"date":"2013-03-07","index":1349,"close":89.91,"high":91.19,"low":89.31,"open":90.72,"volume":948800},{"timestamp":1362753000,"date":"2013-03-08","index":1350,"close":89.79,"high":90.42,"low":89,"open":90.08,"volume":1657300},{"timestamp":1363008600,"date":"2013-03-11","index":1351,"close":89.82,"high":90.53,"low":89.52,"open":89.88,"volume":1240500},{"timestamp":1363095000,"date":"2013-03-12","index":1352,"close":87.19,"high":89.88,"low":87.15,"open":89.73,"volume":1011000},{"timestamp":1363181400,"date":"2013-03-13","index":1353,"close":87.49,"high":88.7,"low":86.63,"open":87.93,"volume":1455600},{"timestamp":1363267800,"date":"2013-03-14","index":1354,"close":88.37,"high":89.03,"low":87.18,"open":87.85,"volume":2943100}],"post":[{"timestamp":1363354200,"date":"2013-03-15","index":1355,"close":74.14,"high":76.93,"low":72.51,"open":75.96,"volume":13814500},{"timestamp":1363613400,"date":"2013-03-18","index":1356,"close":73.96,"high":74.74,"low":72.94,"open":73.61,"volume":2411000},{"timestamp":1363699800,"date":"2013-03-19","index":1357,"close":74.91,"high":75.15,"low":74.17,"open":74.21,"volume":2306200},{"timestamp":1363786200,"date":"2013-03-20","index":1358,"close":77.38,"high":78.2,"low":74.93,"open":75.44,"volume":2470100},{"timestamp":1363872600,"date":"2013-03-21","index":1359,"close":76.39,"high":79.2,"low":76.1,"open":77.28,"volume":2481300},{"timestamp":1363959000,"date":"2013-03-22","index":1360,"close":77.52,"high":77.95,"low":77.05,"open":77.43,"volume":1562500},{"timestamp":1364218200,"date":"2013-03-25","index":1361,"close":77.22,"high":78.26,"low":76.11,"open":77.86,"volume":947700},{"timestamp":1364304600,"date":"2013-03-26","index":1362,"close":79.3,"high":79.67,"low":76.8,"open":77.17,"volume":1418800},{"timestamp":1364391000,"date":"2013-03-27","index":1363,"close":80.48,"high":80.65,"low":78.63,"open":78.99,"volume":1337900},{"timestamp":1364477400,"date":"2013-03-28","index":1364,"close":81.17,"high":81.59,"low":80.17,"open":80.46,"volume":1995400},{"timestamp":1364823000,"date":"2013-04-01","index":1365,"close":81.69,"high":81.85,"low":80.85,"open":81.1,"volume":1087900}]},{"date":"2012-11-29","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1352903400,"date":"2012-11-14","index":1273,"close":87.31,"high":89.77,"low":86.88,"open":89.34,"volume":519300},{"timestamp":1352989800,"date":"2012-11-15","index":1274,"close":86.93,"high":89.14,"low":86.76,"open":86.99,"volume":804000},{"timestamp":1353076200,"date":"2012-11-16","index":1275,"close":87.6,"high":88.6,"low":87.31,"open":87.56,"volume":1144800},{"timestamp":1353335400,"date":"2012-11-19","index":1276,"close":89.02,"high":90.24,"low":88.27,"open":88.4,"volume":785500},{"timestamp":1353421800,"date":"2012-11-20","index":1277,"close":88.94,"high":89.35,"low":88.21,"open":89.03,"volume":375500},{"timestamp":1353508200,"date":"2012-11-21","index":1278,"close":90.52,"high":91.04,"low":88.85,"open":88.85,"volume":417400},{"timestamp":1353681000,"date":"2012-11-23","index":1279,"close":92.2,"high":92.25,"low":90.68,"open":90.79,"volume":254700},{"timestamp":1353940200,"date":"2012-11-26","index":1280,"close":92.93,"high":93.1,"low":90.93,"open":92.17,"volume":524000},{"timestamp":1354026600,"date":"2012-11-27","index":1281,"close":93.24,"high":93.92,"low":92.5,"open":92.9,"volume":564900},{"timestamp":1354113000,"date":"2012-11-28","index":1282,"close":94.19,"high":94.55,"low":91.48,"open":92.72,"volume":1086800},{"timestamp":1354199400,"date":"2012-11-29","index":1283,"close":93.15,"high":94.38,"low":91.99,"open":94.29,"volume":1660400}],"post":[{"timestamp":1354285800,"date":"2012-11-30","index":1284,"close":100.28,"high":100.4,"low":97.52,"open":98,"volume":4001200},{"timestamp":1354545000,"date":"2012-12-03","index":1285,"close":100.9,"high":101.03,"low":99.82,"open":100,"volume":1088900},{"timestamp":1354631400,"date":"2012-12-04","index":1286,"close":100.38,"high":100.95,"low":99.73,"open":100.95,"volume":1159300},{"timestamp":1354717800,"date":"2012-12-05","index":1287,"close":100.19,"high":100.7,"low":99.7,"open":100.4,"volume":676800},{"timestamp":1354804200,"date":"2012-12-06","index":1288,"close":101.53,"high":101.61,"low":99.95,"open":100.3,"volume":738600},{"timestamp":1354890600,"date":"2012-12-07","index":1289,"close":100.44,"high":101.59,"low":100.02,"open":101.45,"volume":730000},{"timestamp":1355149800,"date":"2012-12-10","index":1290,"close":99.53,"high":100.59,"low":99.43,"open":100.57,"volume":539300},{"timestamp":1355236200,"date":"2012-12-11","index":1291,"close":97.03,"high":100.02,"low":96.7,"open":99.6,"volume":982100},{"timestamp":1355322600,"date":"2012-12-12","index":1292,"close":95.4,"high":97.85,"low":95.09,"open":97.76,"volume":837400},{"timestamp":1355409000,"date":"2012-12-13","index":1293,"close":94.25,"high":96.23,"low":94.15,"open":95.57,"volume":1002700},{"timestamp":1355495400,"date":"2012-12-14","index":1294,"close":95,"high":95.33,"low":94.1,"open":94.3,"volume":739200}]},{"date":"2012-09-06","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1345642200,"date":"2012-08-22","index":1216,"close":91.9,"high":92.05,"low":90.95,"open":91.92,"volume":679800},{"timestamp":1345728600,"date":"2012-08-23","index":1217,"close":92.21,"high":92.39,"low":91.17,"open":91.38,"volume":468600},{"timestamp":1345815000,"date":"2012-08-24","index":1218,"close":92.96,"high":93.28,"low":91.95,"open":92.45,"volume":598800},{"timestamp":1346074200,"date":"2012-08-27","index":1219,"close":93.69,"high":93.96,"low":92.67,"open":93.58,"volume":965200},{"timestamp":1346160600,"date":"2012-08-28","index":1220,"close":94.85,"high":95.2,"low":93.24,"open":93.68,"volume":977100},{"timestamp":1346247000,"date":"2012-08-29","index":1221,"close":94.33,"high":95.13,"low":93.33,"open":94.31,"volume":910300},{"timestamp":1346333400,"date":"2012-08-30","index":1222,"close":93.63,"high":94.92,"low":93.07,"open":94.09,"volume":332600},{"timestamp":1346419800,"date":"2012-08-31","index":1223,"close":94,"high":94.5,"low":93,"open":94.25,"volume":576600},{"timestamp":1346765400,"date":"2012-09-04","index":1224,"close":94.18,"high":94.55,"low":92.81,"open":94.03,"volume":1235500},{"timestamp":1346851800,"date":"2012-09-05","index":1225,"close":92.92,"high":94.82,"low":92.54,"open":94.43,"volume":1192100},{"timestamp":1346938200,"date":"2012-09-06","index":1226,"close":95.26,"high":95.8,"low":92.84,"open":93.8,"volume":1804400}],"post":[{"timestamp":1347024600,"date":"2012-09-07","index":1227,"close":101.54,"high":103.52,"low":99.26,"open":102.75,"volume":3115400},{"timestamp":1347283800,"date":"2012-09-10","index":1228,"close":100.19,"high":102.19,"low":100.05,"open":101.5,"volume":846900},{"timestamp":1347370200,"date":"2012-09-11","index":1229,"close":99.34,"high":100.84,"low":98.92,"open":99.02,"volume":544400},{"timestamp":1347456600,"date":"2012-09-12","index":1230,"close":98.9,"high":99.78,"low":98.45,"open":99.28,"volume":656500},{"timestamp":1347543000,"date":"2012-09-13","index":1231,"close":100.16,"high":100.4,"low":97.3,"open":97.43,"volume":950200},{"timestamp":1347629400,"date":"2012-09-14","index":1232,"close":100.87,"high":102.4,"low":99.78,"open":100,"volume":994800},{"timestamp":1347888600,"date":"2012-09-17","index":1233,"close":99.66,"high":101.35,"low":99.4,"open":101.35,"volume":648700},{"timestamp":1347975000,"date":"2012-09-18","index":1234,"close":97.77,"high":98.97,"low":96.32,"open":98.97,"volume":610000},{"timestamp":1348061400,"date":"2012-09-19","index":1235,"close":98.55,"high":98.82,"low":97.32,"open":97.73,"volume":468400},{"timestamp":1348147800,"date":"2012-09-20","index":1236,"close":98.5,"high":99.01,"low":97.4,"open":98.85,"volume":384600},{"timestamp":1348234200,"date":"2012-09-21","index":1237,"close":97.92,"high":99.08,"low":97.24,"open":98.38,"volume":518200}]},{"date":"2012-06-05","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1337607000,"date":"2012-05-21","index":1151,"close":87.84,"high":87.95,"low":83.52,"open":85.14,"volume":1155200},{"timestamp":1337693400,"date":"2012-05-22","index":1152,"close":90.5,"high":90.72,"low":87.55,"open":87.93,"volume":899100},{"timestamp":1337779800,"date":"2012-05-23","index":1153,"close":91.2,"high":91.68,"low":89.01,"open":90.12,"volume":1365500},{"timestamp":1337866200,"date":"2012-05-24","index":1154,"close":90.93,"high":92.09,"low":90.03,"open":91.93,"volume":887600},{"timestamp":1337952600,"date":"2012-05-25","index":1155,"close":90.95,"high":91.88,"low":89.92,"open":91.33,"volume":591000},{"timestamp":1338298200,"date":"2012-05-29","index":1156,"close":91.24,"high":91.95,"low":89.45,"open":91.72,"volume":1644900},{"timestamp":1338384600,"date":"2012-05-30","index":1157,"close":89.6,"high":91.15,"low":88.43,"open":91.15,"volume":892300},{"timestamp":1338471000,"date":"2012-05-31","index":1158,"close":89.37,"high":90.13,"low":86.89,"open":90.13,"volume":3247700},{"timestamp":1338557400,"date":"2012-06-01","index":1159,"close":86.55,"high":88.56,"low":85.63,"open":88.5,"volume":1026400},{"timestamp":1338816600,"date":"2012-06-04","index":1160,"close":86.29,"high":86.65,"low":84.2,"open":86.44,"volume":798000},{"timestamp":1338903000,"date":"2012-06-05","index":1161,"close":87.38,"high":87.49,"low":85.01,"open":86.48,"volume":1234300}],"post":[{"timestamp":1338989400,"date":"2012-06-06","index":1162,"close":94.74,"high":97.89,"low":90.84,"open":91.6,"volume":3538100},{"timestamp":1339075800,"date":"2012-06-07","index":1163,"close":93.33,"high":97,"low":92.88,"open":96.07,"volume":1246600},{"timestamp":1339162200,"date":"2012-06-08","index":1164,"close":94,"high":94.5,"low":92.23,"open":92.97,"volume":914100},{"timestamp":1339421400,"date":"2012-06-11","index":1165,"close":92.25,"high":95.08,"low":91.99,"open":95,"volume":1136000},{"timestamp":1339507800,"date":"2012-06-12","index":1166,"close":94.26,"high":94.54,"low":91.62,"open":92.44,"volume":826000},{"timestamp":1339594200,"date":"2012-06-13","index":1167,"close":91.65,"high":94.53,"low":91.31,"open":93.82,"volume":1087700},{"timestamp":1339680600,"date":"2012-06-14","index":1168,"close":92.98,"high":93.74,"low":91.64,"open":92.14,"volume":1027500},{"timestamp":1339767000,"date":"2012-06-15","index":1169,"close":95.84,"high":96,"low":92.66,"open":93.07,"volume":1279000},{"timestamp":1340026200,"date":"2012-06-18","index":1170,"close":97.01,"high":97.88,"low":94.87,"open":95.75,"volume":1408300},{"timestamp":1340112600,"date":"2012-06-19","index":1171,"close":96.76,"high":97.7,"low":96.15,"open":97.24,"volume":1003600},{"timestamp":1340199000,"date":"2012-06-20","index":1172,"close":97.7,"high":98.42,"low":95.28,"open":95.87,"volume":1009700}]},{"date":"2012-03-08","estimated":0.68,"reported":0.73,"pre":[{"timestamp":1330007400,"date":"2012-02-23","index":1090,"close":83.4,"high":84.02,"low":82.35,"open":82.35,"volume":502900},{"timestamp":1330093800,"date":"2012-02-24","index":1091,"close":81.94,"high":83.44,"low":81.61,"open":83.28,"volume":408800},{"timestamp":1330353000,"date":"2012-02-27","index":1092,"close":83.81,"high":84.11,"low":81.51,"open":81.69,"volume":460100},{"timestamp":1330439400,"date":"2012-02-28","index":1093,"close":83.88,"high":84.16,"low":82.33,"open":83.76,"volume":561200},{"timestamp":1330525800,"date":"2012-02-29","index":1094,"close":83.24,"high":83.9,"low":82.54,"open":83.9,"volume":370300},{"timestamp":1330612200,"date":"2012-03-01","index":1095,"close":85.31,"high":85.91,"low":83.01,"open":83.19,"volume":972700},{"timestamp":1330698600,"date":"2012-03-02","index":1096,"close":85.15,"high":85.62,"low":84.06,"open":85.42,"volume":463500},{"timestamp":1330957800,"date":"2012-03-05","index":1097,"close":87.14,"high":87.93,"low":85.83,"open":86.12,"volume":1005500},{"timestamp":1331044200,"date":"2012-03-06","index":1098,"close":85.85,"high":86.9,"low":84.79,"open":86.4,"volume":761300},{"timestamp":1331130600,"date":"2012-03-07","index":1099,"close":87.92,"high":88.68,"low":86,"open":86,"volume":909600},{"timestamp":1331217000,"date":"2012-03-08","index":1100,"close":89.27,"high":90.36,"low":87.56,"open":88.98,"volume":1556100}],"post":[{"timestamp":1331303400,"date":"2012-03-09","index":1101,"close":89.28,"high":92,"low":87.62,"open":90.44,"volume":1585600},{"timestamp":1331559000,"date":"2012-03-12","index":1102,"close":88.46,"high":89.89,"low":88.19,"open":89.45,"volume":741000},{"timestamp":1331645400,"date":"2012-03-13","index":1103,"close":90,"high":90,"low":88.28,"open":88.74,"volume":790600},{"timestamp":1331731800,"date":"2012-03-14","index":1104,"close":89.46,"high":90.28,"low":89.06,"open":90.2,"volume":543800},{"timestamp":1331818200,"date":"2012-03-15","index":1105,"close":90.37,"high":90.9,"low":88.61,"open":89.93,"volume":767800},{"timestamp":1331904600,"date":"2012-03-16","index":1106,"close":88.58,"high":90,"low":88.37,"open":89.65,"volume":753000},{"timestamp":1332163800,"date":"2012-03-19","index":1107,"close":89.6,"high":89.63,"low":88.01,"open":88.41,"volume":820100},{"timestamp":1332250200,"date":"2012-03-20","index":1108,"close":90.61,"high":91.01,"low":89.05,"open":89.26,"volume":684500},{"timestamp":1332336600,"date":"2012-03-21","index":1109,"close":92.07,"high":92.33,"low":90.39,"open":90.76,"volume":713100},{"timestamp":1332423000,"date":"2012-03-22","index":1110,"close":93.59,"high":93.88,"low":90.81,"open":91.55,"volume":843900},{"timestamp":1332509400,"date":"2012-03-23","index":1111,"close":93.55,"high":93.78,"low":92,"open":93.49,"volume":738800}]},{"date":"2011-12-01","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1321453800,"date":"2011-11-16","index":1024,"close":71.55,"high":74.38,"low":71.01,"open":72.54,"volume":926200},{"timestamp":1321540200,"date":"2011-11-17","index":1025,"close":69.02,"high":71.71,"low":67.78,"open":71.55,"volume":1053800},{"timestamp":1321626600,"date":"2011-11-18","index":1026,"close":67.54,"high":70.98,"low":66.89,"open":70.97,"volume":1213500},{"timestamp":1321885800,"date":"2011-11-21","index":1027,"close":66.26,"high":66.88,"low":64.33,"open":66.19,"volume":849300},{"timestamp":1321972200,"date":"2011-11-22","index":1028,"close":66.49,"high":67.4,"low":64.93,"open":66.3,"volume":765000},{"timestamp":1322058600,"date":"2011-11-23","index":1029,"close":65.97,"high":66.86,"low":64.91,"open":65.91,"volume":588000},{"timestamp":1322231400,"date":"2011-11-25","index":1030,"close":64.6,"high":65.98,"low":64.41,"open":65.54,"volume":263100},{"timestamp":1322490600,"date":"2011-11-28","index":1031,"close":68.45,"high":69.38,"low":67.08,"open":67.2,"volume":864600},{"timestamp":1322577000,"date":"2011-11-29","index":1032,"close":68.37,"high":69.93,"low":67.69,"open":67.69,"volume":833300},{"timestamp":1322663400,"date":"2011-11-30","index":1033,"close":69.63,"high":71.24,"low":68.5,"open":71.1,"volume":2476400},{"timestamp":1322749800,"date":"2011-12-01","index":1034,"close":68.49,"high":70.49,"low":68,"open":69.75,"volume":1990400}],"post":[{"timestamp":1322836200,"date":"2011-12-02","index":1035,"close":74.19,"high":74.79,"low":70.1,"open":70.48,"volume":3010300},{"timestamp":1323095400,"date":"2011-12-05","index":1036,"close":73.9,"high":75.7,"low":72.5,"open":75.29,"volume":1325300},{"timestamp":1323181800,"date":"2011-12-06","index":1037,"close":72.93,"high":74.09,"low":72.08,"open":73.59,"volume":742000},{"timestamp":1323268200,"date":"2011-12-07","index":1038,"close":73.13,"high":74.19,"low":71.26,"open":72.5,"volume":898700},{"timestamp":1323354600,"date":"2011-12-08","index":1039,"close":72.13,"high":73.26,"low":71.5,"open":72.68,"volume":633200},{"timestamp":1323441000,"date":"2011-12-09","index":1040,"close":74.06,"high":74.34,"low":71.7,"open":72.86,"volume":769400},{"timestamp":1323700200,"date":"2011-12-12","index":1041,"close":72.76,"high":73.54,"low":71.75,"open":73.33,"volume":714200},{"timestamp":1323786600,"date":"2011-12-13","index":1042,"close":70.62,"high":73.75,"low":69.71,"open":72.95,"volume":775700},{"timestamp":1323873000,"date":"2011-12-14","index":1043,"close":67.21,"high":70.14,"low":66.9,"open":69.98,"volume":1321900},{"timestamp":1323959400,"date":"2011-12-15","index":1044,"close":66.72,"high":68.43,"low":66.17,"open":67.81,"volume":811400},{"timestamp":1324045800,"date":"2011-12-16","index":1045,"close":67.01,"high":68.2,"low":66.11,"open":66.79,"volume":877100}]},{"date":"2011-09-08","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1314192600,"date":"2011-08-24","index":965,"close":54.26,"high":54.51,"low":52,"open":52.68,"volume":718900},{"timestamp":1314279000,"date":"2011-08-25","index":966,"close":53.48,"high":55.97,"low":53.19,"open":54.73,"volume":945900},{"timestamp":1314365400,"date":"2011-08-26","index":967,"close":56.48,"high":56.66,"low":51.71,"open":53.2,"volume":761200},{"timestamp":1314624600,"date":"2011-08-29","index":968,"close":58.97,"high":59.45,"low":57,"open":57.78,"volume":609700},{"timestamp":1314711000,"date":"2011-08-30","index":969,"close":57.59,"high":59.56,"low":57.27,"open":58.83,"volume":717500},{"timestamp":1314797400,"date":"2011-08-31","index":970,"close":59.08,"high":59.91,"low":57.93,"open":58.13,"volume":796400},{"timestamp":1314883800,"date":"2011-09-01","index":971,"close":57.6,"high":59.66,"low":57.32,"open":59.26,"volume":490700},{"timestamp":1314970200,"date":"2011-09-02","index":972,"close":55.33,"high":57.24,"low":54.95,"open":56.13,"volume":529200},{"timestamp":1315315800,"date":"2011-09-06","index":973,"close":55.37,"high":55.59,"low":51.64,"open":53.26,"volume":1216400},{"timestamp":1315402200,"date":"2011-09-07","index":974,"close":56.8,"high":57.25,"low":55.6,"open":56.39,"volume":626800},{"timestamp":1315488600,"date":"2011-09-08","index":975,"close":59.76,"high":60.2,"low":56.03,"open":56.59,"volume":1895300}],"post":[{"timestamp":1315575000,"date":"2011-09-09","index":976,"close":68.45,"high":68.7,"low":62.03,"open":62.13,"volume":4659200},{"timestamp":1315834200,"date":"2011-09-12","index":977,"close":70.93,"high":71.26,"low":67.95,"open":68.06,"volume":2083100},{"timestamp":1315920600,"date":"2011-09-13","index":978,"close":69.96,"high":71.41,"low":68.06,"open":70.26,"volume":2050700},{"timestamp":1316007000,"date":"2011-09-14","index":979,"close":69.95,"high":70.63,"low":67.9,"open":69.95,"volume":1391600},{"timestamp":1316093400,"date":"2011-09-15","index":980,"close":70.2,"high":70.5,"low":69,"open":70.5,"volume":851700},{"timestamp":1316179800,"date":"2011-09-16","index":981,"close":70.46,"high":70.5,"low":69.57,"open":69.85,"volume":1047200},{"timestamp":1316439000,"date":"2011-09-19","index":982,"close":72.86,"high":74,"low":69.13,"open":69.78,"volume":1452400},{"timestamp":1316525400,"date":"2011-09-20","index":983,"close":70.18,"high":73.91,"low":69.83,"open":73.62,"volume":1016100},{"timestamp":1316611800,"date":"2011-09-21","index":984,"close":68.06,"high":71.85,"low":67.98,"open":70.39,"volume":690400},{"timestamp":1316698200,"date":"2011-09-22","index":985,"close":66.88,"high":67.61,"low":64.58,"open":66.29,"volume":777500},{"timestamp":1316784600,"date":"2011-09-23","index":986,"close":66.96,"high":68,"low":65.63,"open":66.56,"volume":589700}]},{"date":"2011-06-07","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1306157400,"date":"2011-05-23","index":900,"close":52.41,"high":52.88,"low":50.43,"open":51.49,"volume":646000},{"timestamp":1306243800,"date":"2011-05-24","index":901,"close":52.05,"high":52.76,"low":51.77,"open":52.51,"volume":445700},{"timestamp":1306330200,"date":"2011-05-25","index":902,"close":52.83,"high":53.18,"low":51.55,"open":51.76,"volume":280000},{"timestamp":1306416600,"date":"2011-05-26","index":903,"close":54.55,"high":55.17,"low":52.84,"open":52.97,"volume":469400},{"timestamp":1306503000,"date":"2011-05-27","index":904,"close":55.25,"high":55.29,"low":54.41,"open":54.82,"volume":306300},{"timestamp":1306848600,"date":"2011-05-31","index":905,"close":55.98,"high":57.17,"low":55.3,"open":56.26,"volume":1317300},{"timestamp":1306935000,"date":"2011-06-01","index":906,"close":54.12,"high":56.7,"low":54,"open":56.22,"volume":842600},{"timestamp":1307021400,"date":"2011-06-02","index":907,"close":50.59,"high":53.93,"low":50.51,"open":53.92,"volume":1406300},{"timestamp":1307107800,"date":"2011-06-03","index":908,"close":51.06,"high":51.61,"low":48.68,"open":49.99,"volume":1426700},{"timestamp":1307367000,"date":"2011-06-06","index":909,"close":49.7,"high":52.1,"low":49.6,"open":51.64,"volume":842700},{"timestamp":1307453400,"date":"2011-06-07","index":910,"close":49.61,"high":50.5,"low":49.34,"open":49.99,"volume":1416800}],"post":[{"timestamp":1307539800,"date":"2011-06-08","index":911,"close":55.9,"high":56.83,"low":53.1,"open":56.33,"volume":3945000},{"timestamp":1307626200,"date":"2011-06-09","index":912,"close":57.05,"high":57.25,"low":55.19,"open":55.94,"volume":1179600},{"timestamp":1307712600,"date":"2011-06-10","index":913,"close":56.16,"high":57.19,"low":55.64,"open":56.59,"volume":943900},{"timestamp":1307971800,"date":"2011-06-13","index":914,"close":57.75,"high":58.22,"low":55.51,"open":56.16,"volume":1258800},{"timestamp":1308058200,"date":"2011-06-14","index":915,"close":59.31,"high":59.35,"low":58.15,"open":58.42,"volume":1233000},{"timestamp":1308144600,"date":"2011-06-15","index":916,"close":57.03,"high":59.4,"low":56.9,"open":58.63,"volume":1070900},{"timestamp":1308231000,"date":"2011-06-16","index":917,"close":56.88,"high":58.2,"low":56.03,"open":57.16,"volume":893200},{"timestamp":1308317400,"date":"2011-06-17","index":918,"close":57.42,"high":57.96,"low":56.72,"open":57.24,"volume":1093300},{"timestamp":1308576600,"date":"2011-06-20","index":919,"close":58.74,"high":59.01,"low":57.02,"open":57.16,"volume":816500},{"timestamp":1308663000,"date":"2011-06-21","index":920,"close":62.08,"high":62.39,"low":59,"open":59.3,"volume":1366600},{"timestamp":1308749400,"date":"2011-06-22","index":921,"close":61.49,"high":62.69,"low":61.05,"open":61.66,"volume":867700}]},{"date":"2011-03-10","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1298557800,"date":"2011-02-24","index":839,"close":41.18,"high":42.58,"low":40.49,"open":40.96,"volume":542400},{"timestamp":1298644200,"date":"2011-02-25","index":840,"close":42.97,"high":43.43,"low":41.34,"open":41.34,"volume":397900},{"timestamp":1298903400,"date":"2011-02-28","index":841,"close":41.73,"high":43.37,"low":41.52,"open":43.08,"volume":478500},{"timestamp":1298989800,"date":"2011-03-01","index":842,"close":41.05,"high":41.86,"low":40.55,"open":41.4,"volume":581900},{"timestamp":1299076200,"date":"2011-03-02","index":843,"close":41.1,"high":41.74,"low":40.25,"open":40.84,"volume":438800},{"timestamp":1299162600,"date":"2011-03-03","index":844,"close":42.25,"high":42.68,"low":41.12,"open":41.62,"volume":374600},{"timestamp":1299249000,"date":"2011-03-04","index":845,"close":41.98,"high":42.22,"low":41.08,"open":42.11,"volume":582800},{"timestamp":1299508200,"date":"2011-03-07","index":846,"close":41.27,"high":43.16,"low":40.48,"open":42.99,"volume":707200},{"timestamp":1299594600,"date":"2011-03-08","index":847,"close":41.87,"high":42.21,"low":40.66,"open":41.25,"volume":520200},{"timestamp":1299681000,"date":"2011-03-09","index":848,"close":41.13,"high":42.28,"low":41,"open":41.66,"volume":705300},{"timestamp":1299767400,"date":"2011-03-10","index":849,"close":42.11,"high":42.57,"low":40.34,"open":40.7,"volume":1210000}],"post":[{"timestamp":1299853800,"date":"2011-03-11","index":850,"close":45.77,"high":47.55,"low":43.02,"open":43.02,"volume":3042800},{"timestamp":1300109400,"date":"2011-03-14","index":851,"close":46.95,"high":47.2,"low":45.68,"open":45.68,"volume":1068400},{"timestamp":1300195800,"date":"2011-03-15","index":852,"close":47.19,"high":47.85,"low":44.18,"open":45.45,"volume":1074900},{"timestamp":1300282200,"date":"2011-03-16","index":853,"close":46.2,"high":47.93,"low":45.63,"open":46.7,"volume":978100},{"timestamp":1300368600,"date":"2011-03-17","index":854,"close":46.42,"high":47.48,"low":45.81,"open":47,"volume":545200},{"timestamp":1300455000,"date":"2011-03-18","index":855,"close":46.77,"high":47.53,"low":45.69,"open":47.5,"volume":1842600},{"timestamp":1300714200,"date":"2011-03-21","index":856,"close":47.25,"high":47.93,"low":46.19,"open":46.91,"volume":578200},{"timestamp":1300800600,"date":"2011-03-22","index":857,"close":46.47,"high":47.42,"low":46.39,"open":47.25,"volume":431300},{"timestamp":1300887000,"date":"2011-03-23","index":858,"close":47.27,"high":47.53,"low":45.98,"open":46.55,"volume":549900},{"timestamp":1300973400,"date":"2011-03-24","index":859,"close":47.84,"high":48.43,"low":47.02,"open":47.47,"volume":492900},{"timestamp":1301059800,"date":"2011-03-25","index":860,"close":47.65,"high":48.45,"low":47.54,"open":47.83,"volume":325300}]},{"date":"2010-12-02","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1290004200,"date":"2010-11-17","index":772,"close":31.5,"high":31.86,"low":31.01,"open":31.39,"volume":149900},{"timestamp":1290090600,"date":"2010-11-18","index":773,"close":31.97,"high":32.68,"low":31.76,"open":31.76,"volume":200200},{"timestamp":1290177000,"date":"2010-11-19","index":774,"close":31.95,"high":32.05,"low":31.64,"open":32.04,"volume":305000},{"timestamp":1290436200,"date":"2010-11-22","index":775,"close":32.68,"high":32.87,"low":31.29,"open":31.95,"volume":429900},{"timestamp":1290522600,"date":"2010-11-23","index":776,"close":33.48,"high":33.5,"low":32.24,"open":32.27,"volume":410700},{"timestamp":1290609000,"date":"2010-11-24","index":777,"close":34.47,"high":35,"low":33.59,"open":33.76,"volume":663700},{"timestamp":1290781800,"date":"2010-11-26","index":778,"close":34.99,"high":35.05,"low":34.33,"open":34.44,"volume":163100},{"timestamp":1291041000,"date":"2010-11-29","index":779,"close":35.15,"high":35.55,"low":34.2,"open":34.37,"volume":703000},{"timestamp":1291127400,"date":"2010-11-30","index":780,"close":34.95,"high":35.96,"low":34.5,"open":34.64,"volume":785000},{"timestamp":1291213800,"date":"2010-12-01","index":781,"close":36.47,"high":36.71,"low":35.58,"open":35.77,"volume":857500},{"timestamp":1291300200,"date":"2010-12-02","index":782,"close":35.72,"high":37.24,"low":35.37,"open":36.42,"volume":1628200}],"post":[{"timestamp":1291386600,"date":"2010-12-03","index":783,"close":35.22,"high":35.58,"low":33.76,"open":34.37,"volume":1773600},{"timestamp":1291645800,"date":"2010-12-06","index":784,"close":34.08,"high":36.04,"low":33.63,"open":35.16,"volume":1074700},{"timestamp":1291732200,"date":"2010-12-07","index":785,"close":33.86,"high":34.92,"low":33.76,"open":34.61,"volume":631000},{"timestamp":1291818600,"date":"2010-12-08","index":786,"close":34.41,"high":34.66,"low":33.41,"open":33.86,"volume":636700},{"timestamp":1291905000,"date":"2010-12-09","index":787,"close":34.76,"high":35.35,"low":33.73,"open":35.31,"volume":650300},{"timestamp":1291991400,"date":"2010-12-10","index":788,"close":34.71,"high":34.93,"low":34.23,"open":34.93,"volume":418900},{"timestamp":1292250600,"date":"2010-12-13","index":789,"close":34.01,"high":34.97,"low":33.8,"open":34.96,"volume":612300},{"timestamp":1292337000,"date":"2010-12-14","index":790,"close":33.16,"high":34.21,"low":33.01,"open":33.78,"volume":616900},{"timestamp":1292423400,"date":"2010-12-15","index":791,"close":32.79,"high":33.42,"low":32.01,"open":33,"volume":857500},{"timestamp":1292509800,"date":"2010-12-16","index":792,"close":34.09,"high":34.33,"low":32.6,"open":32.61,"volume":538000},{"timestamp":1292596200,"date":"2010-12-17","index":793,"close":33.15,"high":34.18,"low":33.15,"open":34.17,"volume":3264000}]},{"date":"2010-09-02","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1282224600,"date":"2010-08-19","index":709,"close":23.44,"high":24.29,"low":23.41,"open":24.05,"volume":522600},{"timestamp":1282311000,"date":"2010-08-20","index":710,"close":23.36,"high":23.55,"low":22.88,"open":23.4,"volume":530000},{"timestamp":1282570200,"date":"2010-08-23","index":711,"close":23.19,"high":23.7,"low":23.16,"open":23.44,"volume":326400},{"timestamp":1282656600,"date":"2010-08-24","index":712,"close":22.96,"high":23.4,"low":22.2,"open":22.92,"volume":364100},{"timestamp":1282743000,"date":"2010-08-25","index":713,"close":23.58,"high":23.65,"low":22.69,"open":22.69,"volume":266600},{"timestamp":1282829400,"date":"2010-08-26","index":714,"close":23.27,"high":23.97,"low":23.13,"open":23.74,"volume":385300},{"timestamp":1282915800,"date":"2010-08-27","index":715,"close":23.71,"high":23.98,"low":23.21,"open":23.64,"volume":309200},{"timestamp":1283175000,"date":"2010-08-30","index":716,"close":23.54,"high":23.79,"low":23.21,"open":23.52,"volume":615500},{"timestamp":1283261400,"date":"2010-08-31","index":717,"close":22.7,"high":23.56,"low":22.45,"open":23.56,"volume":769100},{"timestamp":1283347800,"date":"2010-09-01","index":718,"close":22.26,"high":23.22,"low":20.67,"open":22.93,"volume":3352200},{"timestamp":1283434200,"date":"2010-09-02","index":719,"close":22.23,"high":23.49,"low":21.6,"open":22.29,"volume":1406700}],"post":[{"timestamp":1283520600,"date":"2010-09-03","index":720,"close":26.3,"high":26.47,"low":24.3,"open":25.23,"volume":3125700},{"timestamp":1283866200,"date":"2010-09-07","index":721,"close":26.4,"high":26.74,"low":26.06,"open":26.41,"volume":859700},{"timestamp":1283952600,"date":"2010-09-08","index":722,"close":26.71,"high":26.95,"low":26.39,"open":26.75,"volume":813700},{"timestamp":1284039000,"date":"2010-09-09","index":723,"close":26.35,"high":26.96,"low":25.97,"open":26.92,"volume":419400},{"timestamp":1284125400,"date":"2010-09-10","index":724,"close":26.21,"high":26.88,"low":26.19,"open":26.36,"volume":363800},{"timestamp":1284384600,"date":"2010-09-13","index":725,"close":27.65,"high":27.7,"low":26.41,"open":26.5,"volume":774900},{"timestamp":1284471000,"date":"2010-09-14","index":726,"close":28.59,"high":29.25,"low":27.34,"open":27.52,"volume":1039300},{"timestamp":1284557400,"date":"2010-09-15","index":727,"close":28.01,"high":28.56,"low":27.87,"open":28.4,"volume":445300},{"timestamp":1284643800,"date":"2010-09-16","index":728,"close":28.03,"high":28.15,"low":27.53,"open":27.89,"volume":250700},{"timestamp":1284730200,"date":"2010-09-17","index":729,"close":28.15,"high":28.45,"low":27.54,"open":28.33,"volume":446300},{"timestamp":1284989400,"date":"2010-09-20","index":730,"close":28.23,"high":28.33,"low":27.54,"open":28.31,"volume":504900}]},{"date":"2010-06-03","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1274275800,"date":"2010-05-19","index":645,"close":23.51,"high":23.97,"low":22.91,"open":23.31,"volume":203300},{"timestamp":1274362200,"date":"2010-05-20","index":646,"close":22.16,"high":22.97,"low":22.1,"open":22.85,"volume":313300},{"timestamp":1274448600,"date":"2010-05-21","index":647,"close":23.32,"high":23.83,"low":21.35,"open":21.7,"volume":422500},{"timestamp":1274707800,"date":"2010-05-24","index":648,"close":23.55,"high":24.07,"low":23.33,"open":23.33,"volume":244100},{"timestamp":1274794200,"date":"2010-05-25","index":649,"close":22.86,"high":23.09,"low":22,"open":22.71,"volume":464200},{"timestamp":1274880600,"date":"2010-05-26","index":650,"close":23.62,"high":24.09,"low":22.79,"open":23.18,"volume":759700},{"timestamp":1274967000,"date":"2010-05-27","index":651,"close":24.59,"high":24.78,"low":23.24,"open":24.32,"volume":317200},{"timestamp":1275053400,"date":"2010-05-28","index":652,"close":25.58,"high":26,"low":24.81,"open":25.25,"volume":636300},{"timestamp":1275399000,"date":"2010-06-01","index":653,"close":24.75,"high":25.98,"low":24.75,"open":25.41,"volume":487900},{"timestamp":1275485400,"date":"2010-06-02","index":654,"close":23.59,"high":25.09,"low":22.86,"open":24.82,"volume":1154600},{"timestamp":1275571800,"date":"2010-06-03","index":655,"close":23.9,"high":24.14,"low":23.17,"open":23.55,"volume":482500}],"post":[{"timestamp":1275658200,"date":"2010-06-04","index":656,"close":23.16,"high":23.9,"low":22.73,"open":23.7,"volume":781100},{"timestamp":1275917400,"date":"2010-06-07","index":657,"close":22.23,"high":23.48,"low":21.57,"open":23.4,"volume":925800},{"timestamp":1276003800,"date":"2010-06-08","index":658,"close":21.42,"high":22.52,"low":21.25,"open":22.28,"volume":577600},{"timestamp":1276090200,"date":"2010-06-09","index":659,"close":21.9,"high":22.19,"low":21.24,"open":21.6,"volume":930300},{"timestamp":1276176600,"date":"2010-06-10","index":660,"close":22.4,"high":22.6,"low":21.92,"open":22.19,"volume":849200},{"timestamp":1276263000,"date":"2010-06-11","index":661,"close":24.68,"high":24.87,"low":22.62,"open":22.67,"volume":5334600},{"timestamp":1276522200,"date":"2010-06-14","index":662,"close":24.53,"high":24.89,"low":23.75,"open":24.75,"volume":1084400},{"timestamp":1276608600,"date":"2010-06-15","index":663,"close":25.12,"high":25.37,"low":24.81,"open":25.18,"volume":889300},{"timestamp":1276695000,"date":"2010-06-16","index":664,"close":25.85,"high":26.5,"low":24.86,"open":25.04,"volume":1434600},{"timestamp":1276781400,"date":"2010-06-17","index":665,"close":25.8,"high":26.46,"low":24.86,"open":26.13,"volume":677800},{"timestamp":1276867800,"date":"2010-06-18","index":666,"close":26.18,"high":26.49,"low":25.83,"open":25.97,"volume":781800}]},{"date":"2010-03-11","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1267108200,"date":"2010-02-25","index":587,"close":18.1,"high":18.5,"low":17.95,"open":18.08,"volume":204700},{"timestamp":1267194600,"date":"2010-02-26","index":588,"close":18.33,"high":18.5,"low":18.12,"open":18.17,"volume":112600},{"timestamp":1267453800,"date":"2010-03-01","index":589,"close":19.12,"high":19.21,"low":18.38,"open":18.5,"volume":360000},{"timestamp":1267540200,"date":"2010-03-02","index":590,"close":19.67,"high":19.69,"low":19.13,"open":19.24,"volume":298800},{"timestamp":1267626600,"date":"2010-03-03","index":591,"close":19.97,"high":20.03,"low":19.27,"open":19.65,"volume":404800},{"timestamp":1267713000,"date":"2010-03-04","index":592,"close":21.21,"high":21.21,"low":19.87,"open":20.03,"volume":553000},{"timestamp":1267799400,"date":"2010-03-05","index":593,"close":21.4,"high":21.62,"low":20.96,"open":21.45,"volume":546500},{"timestamp":1268058600,"date":"2010-03-08","index":594,"close":20.98,"high":21.74,"low":20.74,"open":21.41,"volume":440100},{"timestamp":1268145000,"date":"2010-03-09","index":595,"close":21.17,"high":21.49,"low":20.72,"open":21.02,"volume":559400},{"timestamp":1268231400,"date":"2010-03-10","index":596,"close":21.47,"high":21.62,"low":21.08,"open":21.24,"volume":250400},{"timestamp":1268317800,"date":"2010-03-11","index":597,"close":21.54,"high":21.56,"low":20.64,"open":21.4,"volume":481900}],"post":[{"timestamp":1268404200,"date":"2010-03-12","index":598,"close":23.33,"high":23.35,"low":21.58,"open":21.94,"volume":1976200},{"timestamp":1268659800,"date":"2010-03-15","index":599,"close":22.11,"high":23.06,"low":21.17,"open":22.52,"volume":1143200},{"timestamp":1268746200,"date":"2010-03-16","index":600,"close":22.86,"high":22.94,"low":21.91,"open":22.35,"volume":528700},{"timestamp":1268832600,"date":"2010-03-17","index":601,"close":22.49,"high":23.17,"low":22.44,"open":23.01,"volume":310500},{"timestamp":1268919000,"date":"2010-03-18","index":602,"close":22.64,"high":22.73,"low":21.88,"open":22.49,"volume":237100},{"timestamp":1269005400,"date":"2010-03-19","index":603,"close":21.7,"high":22.5,"low":21.61,"open":21.7,"volume":448500},{"timestamp":1269264600,"date":"2010-03-22","index":604,"close":22.07,"high":22.15,"low":21.32,"open":21.51,"volume":339700},{"timestamp":1269351000,"date":"2010-03-23","index":605,"close":22.21,"high":22.3,"low":21.62,"open":22.14,"volume":290200},{"timestamp":1269437400,"date":"2010-03-24","index":606,"close":21.97,"high":22.29,"low":21,"open":22.06,"volume":288800},{"timestamp":1269523800,"date":"2010-03-25","index":607,"close":22.72,"high":23.28,"low":22,"open":22.08,"volume":545300},{"timestamp":1269610200,"date":"2010-03-26","index":608,"close":22.5,"high":23.14,"low":22.4,"open":22.98,"volume":254300}]},{"date":"2009-12-03","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1258554600,"date":"2009-11-18","index":521,"close":17.49,"high":18.2,"low":17.49,"open":18.09,"volume":166500},{"timestamp":1258641000,"date":"2009-11-19","index":522,"close":16.86,"high":17.45,"low":16.6,"open":17.42,"volume":218700},{"timestamp":1258727400,"date":"2009-11-20","index":523,"close":16.81,"high":17.06,"low":16.44,"open":16.8,"volume":199200},{"timestamp":1258986600,"date":"2009-11-23","index":524,"close":17.28,"high":17.41,"low":17.06,"open":17.06,"volume":159300},{"timestamp":1259073000,"date":"2009-11-24","index":525,"close":16.94,"high":17.5,"low":16.83,"open":17.34,"volume":162800},{"timestamp":1259159400,"date":"2009-11-25","index":526,"close":16.78,"high":17.14,"low":16.68,"open":16.97,"volume":120200},{"timestamp":1259332200,"date":"2009-11-27","index":527,"close":16.3,"high":16.69,"low":16.14,"open":16.21,"volume":130900},{"timestamp":1259591400,"date":"2009-11-30","index":528,"close":16.43,"high":16.51,"low":15.97,"open":16.46,"volume":236000},{"timestamp":1259677800,"date":"2009-12-01","index":529,"close":17.48,"high":18.2,"low":16.51,"open":16.51,"volume":815300},{"timestamp":1259764200,"date":"2009-12-02","index":530,"close":18.2,"high":18.25,"low":17.64,"open":17.68,"volume":436200},{"timestamp":1259850600,"date":"2009-12-03","index":531,"close":17.91,"high":18.24,"low":17.69,"open":18.2,"volume":644200}],"post":[{"timestamp":1259937000,"date":"2009-12-04","index":532,"close":17.9,"high":18.64,"low":17.26,"open":17.33,"volume":949700},{"timestamp":1260196200,"date":"2009-12-07","index":533,"close":18.24,"high":18.41,"low":17.56,"open":17.9,"volume":427300},{"timestamp":1260282600,"date":"2009-12-08","index":534,"close":17.9,"high":18.4,"low":17.84,"open":18.17,"volume":241200},{"timestamp":1260369000,"date":"2009-12-09","index":535,"close":17.48,"high":17.97,"low":17.33,"open":17.9,"volume":192200},{"timestamp":1260455400,"date":"2009-12-10","index":536,"close":17.44,"high":17.62,"low":17.25,"open":17.6,"volume":348500},{"timestamp":1260541800,"date":"2009-12-11","index":537,"close":18.03,"high":18.14,"low":17.5,"open":17.64,"volume":272500},{"timestamp":1260801000,"date":"2009-12-14","index":538,"close":18.83,"high":18.84,"low":17.88,"open":18.17,"volume":241100},{"timestamp":1260887400,"date":"2009-12-15","index":539,"close":18.61,"high":19.25,"low":18.19,"open":18.83,"volume":279200},{"timestamp":1260973800,"date":"2009-12-16","index":540,"close":18.55,"high":18.8,"low":18.42,"open":18.71,"volume":259500},{"timestamp":1261060200,"date":"2009-12-17","index":541,"close":18.17,"high":18.49,"low":17.93,"open":18.38,"volume":196800},{"timestamp":1261146600,"date":"2009-12-18","index":542,"close":17.86,"high":18.36,"low":17.52,"open":18.34,"volume":449000}]},{"date":"2009-09-03","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1250775000,"date":"2009-08-20","index":458,"close":11.28,"high":11.53,"low":10.54,"open":10.58,"volume":233400},{"timestamp":1250861400,"date":"2009-08-21","index":459,"close":11.63,"high":11.76,"low":10.66,"open":11.44,"volume":199700},{"timestamp":1251120600,"date":"2009-08-24","index":460,"close":11.8,"high":11.91,"low":11.56,"open":11.56,"volume":185900},{"timestamp":1251207000,"date":"2009-08-25","index":461,"close":11.93,"high":12,"low":11.68,"open":11.88,"volume":175400},{"timestamp":1251293400,"date":"2009-08-26","index":462,"close":11.67,"high":12,"low":11.59,"open":11.88,"volume":167200},{"timestamp":1251379800,"date":"2009-08-27","index":463,"close":11.87,"high":11.87,"low":11.33,"open":11.6,"volume":264500},{"timestamp":1251466200,"date":"2009-08-28","index":464,"close":11.79,"high":11.99,"low":11.75,"open":11.95,"volume":160500},{"timestamp":1251725400,"date":"2009-08-31","index":465,"close":11.52,"high":11.66,"low":11.39,"open":11.66,"volume":138500},{"timestamp":1251811800,"date":"2009-09-01","index":466,"close":11.85,"high":12.12,"low":11.51,"open":11.51,"volume":587700},{"timestamp":1251898200,"date":"2009-09-02","index":467,"close":12.15,"high":12.16,"low":11.72,"open":11.78,"volume":432900},{"timestamp":1251984600,"date":"2009-09-03","index":468,"close":12.49,"high":12.51,"low":12,"open":12.23,"volume":400600}],"post":[{"timestamp":1252071000,"date":"2009-09-04","index":469,"close":15,"high":15.2,"low":13.05,"open":13.25,"volume":3145100},{"timestamp":1252416600,"date":"2009-09-08","index":470,"close":14.9,"high":15.44,"low":14.85,"open":15.02,"volume":863600},{"timestamp":1252503000,"date":"2009-09-09","index":471,"close":14.41,"high":14.91,"low":14.37,"open":14.79,"volume":484900},{"timestamp":1252589400,"date":"2009-09-10","index":472,"close":14.09,"high":14.86,"low":14.09,"open":14.35,"volume":556000},{"timestamp":1252675800,"date":"2009-09-11","index":473,"close":14.03,"high":14.65,"low":13.97,"open":14.23,"volume":330400},{"timestamp":1252935000,"date":"2009-09-14","index":474,"close":14.63,"high":14.84,"low":14.05,"open":14.14,"volume":372600},{"timestamp":1253021400,"date":"2009-09-15","index":475,"close":14.56,"high":14.78,"low":14.05,"open":14.56,"volume":323600},{"timestamp":1253107800,"date":"2009-09-16","index":476,"close":14.99,"high":15.05,"low":14.5,"open":14.56,"volume":188000},{"timestamp":1253194200,"date":"2009-09-17","index":477,"close":15.22,"high":15.46,"low":14.73,"open":14.89,"volume":270700},{"timestamp":1253280600,"date":"2009-09-18","index":478,"close":15.95,"high":16,"low":15.38,"open":15.38,"volume":444400},{"timestamp":1253539800,"date":"2009-09-21","index":479,"close":15.62,"high":16,"low":15.52,"open":15.67,"volume":185200}]},{"date":"2009-06-04","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1242826200,"date":"2009-05-20","index":394,"close":9.02,"high":9.19,"low":8.89,"open":8.89,"volume":131600},{"timestamp":1242912600,"date":"2009-05-21","index":395,"close":8.87,"high":9.11,"low":8.61,"open":8.87,"volume":146900},{"timestamp":1242999000,"date":"2009-05-22","index":396,"close":8.58,"high":9.02,"low":8.51,"open":8.9,"volume":110800},{"timestamp":1243344600,"date":"2009-05-26","index":397,"close":8.94,"high":9.12,"low":8.51,"open":8.51,"volume":188200},{"timestamp":1243431000,"date":"2009-05-27","index":398,"close":8.65,"high":9.05,"low":8.64,"open":8.86,"volume":130500},{"timestamp":1243517400,"date":"2009-05-28","index":399,"close":8.4,"high":8.74,"low":8.13,"open":8.74,"volume":125000},{"timestamp":1243603800,"date":"2009-05-29","index":400,"close":8.56,"high":8.59,"low":8.31,"open":8.45,"volume":188600},{"timestamp":1243863000,"date":"2009-06-01","index":401,"close":9.04,"high":9.12,"low":8.6,"open":8.65,"volume":270600},{"timestamp":1243949400,"date":"2009-06-02","index":402,"close":9.65,"high":9.71,"low":8.99,"open":9.04,"volume":367500},{"timestamp":1244035800,"date":"2009-06-03","index":403,"close":9.7,"high":9.77,"low":9.24,"open":9.49,"volume":219500},{"timestamp":1244122200,"date":"2009-06-04","index":404,"close":9.6,"high":9.73,"low":9.44,"open":9.72,"volume":241800}],"post":[{"timestamp":1244208600,"date":"2009-06-05","index":405,"close":11.52,"high":11.97,"low":9.95,"open":10.5,"volume":1875700},{"timestamp":1244467800,"date":"2009-06-08","index":406,"close":11.56,"high":12,"low":11.16,"open":11.55,"volume":345500},{"timestamp":1244554200,"date":"2009-06-09","index":407,"close":10.34,"high":11.36,"low":10.33,"open":11.26,"volume":566100},{"timestamp":1244640600,"date":"2009-06-10","index":408,"close":10.18,"high":10.64,"low":9.86,"open":10.48,"volume":353600},{"timestamp":1244727000,"date":"2009-06-11","index":409,"close":9.8,"high":10.31,"low":9.79,"open":10.18,"volume":268700},{"timestamp":1244813400,"date":"2009-06-12","index":410,"close":10.46,"high":10.5,"low":9.76,"open":9.95,"volume":314800},{"timestamp":1245072600,"date":"2009-06-15","index":411,"close":9.77,"high":10.39,"low":9.67,"open":10.39,"volume":258600},{"timestamp":1245159000,"date":"2009-06-16","index":412,"close":9.78,"high":10.09,"low":9.77,"open":9.94,"volume":138600},{"timestamp":1245245400,"date":"2009-06-17","index":413,"close":9.75,"high":9.91,"low":9.43,"open":9.75,"volume":173600},{"timestamp":1245331800,"date":"2009-06-18","index":414,"close":9.31,"high":9.71,"low":9.11,"open":9.71,"volume":289400},{"timestamp":1245418200,"date":"2009-06-19","index":415,"close":9.37,"high":9.4,"low":8.9,"open":9.05,"volume":323000}]},{"date":"2009-03-19","estimated":0.19,"reported":0.21,"pre":[{"timestamp":1236263400,"date":"2009-03-05","index":341,"close":4.62,"high":5.01,"low":4.52,"open":4.88,"volume":116300},{"timestamp":1236349800,"date":"2009-03-06","index":342,"close":4.4,"high":4.66,"low":4.11,"open":4.66,"volume":281300},{"timestamp":1236605400,"date":"2009-03-09","index":343,"close":4.29,"high":4.67,"low":4.2,"open":4.33,"volume":177300},{"timestamp":1236691800,"date":"2009-03-10","index":344,"close":4.51,"high":4.56,"low":4.39,"open":4.39,"volume":140300},{"timestamp":1236778200,"date":"2009-03-11","index":345,"close":4.67,"high":4.68,"low":4.49,"open":4.56,"volume":121400},{"timestamp":1236864600,"date":"2009-03-12","index":346,"close":5.45,"high":5.67,"low":4.64,"open":4.65,"volume":169200},{"timestamp":1236951000,"date":"2009-03-13","index":347,"close":5.62,"high":5.64,"low":5.31,"open":5.46,"volume":92800},{"timestamp":1237210200,"date":"2009-03-16","index":348,"close":5.55,"high":5.71,"low":5.5,"open":5.62,"volume":84800},{"timestamp":1237296600,"date":"2009-03-17","index":349,"close":6.16,"high":6.16,"low":5.54,"open":5.54,"volume":129900},{"timestamp":1237383000,"date":"2009-03-18","index":350,"close":6.45,"high":6.53,"low":5.89,"open":6.11,"volume":157600},{"timestamp":1237469400,"date":"2009-03-19","index":351,"close":6.28,"high":6.65,"low":6.21,"open":6.56,"volume":133800}],"post":[{"timestamp":1237555800,"date":"2009-03-20","index":352,"close":6.27,"high":6.61,"low":6.24,"open":6.38,"volume":719900},{"timestamp":1237815000,"date":"2009-03-23","index":353,"close":6.48,"high":6.5,"low":5.94,"open":6.42,"volume":588300},{"timestamp":1237901400,"date":"2009-03-24","index":354,"close":6.29,"high":6.57,"low":6.25,"open":6.5,"volume":128800},{"timestamp":1237987800,"date":"2009-03-25","index":355,"close":6.47,"high":6.54,"low":6.04,"open":6.37,"volume":201200},{"timestamp":1238074200,"date":"2009-03-26","index":356,"close":6.97,"high":7,"low":6.59,"open":6.59,"volume":219700},{"timestamp":1238160600,"date":"2009-03-27","index":357,"close":6.95,"high":7.14,"low":6.67,"open":6.89,"volume":144100},{"timestamp":1238419800,"date":"2009-03-30","index":358,"close":6.62,"high":6.98,"low":6.44,"open":6.84,"volume":185900},{"timestamp":1238506200,"date":"2009-03-31","index":359,"close":6.62,"high":6.7,"low":6.4,"open":6.68,"volume":162400},{"timestamp":1238592600,"date":"2009-04-01","index":360,"close":6.72,"high":6.75,"low":6.18,"open":6.49,"volume":94000},{"timestamp":1238679000,"date":"2009-04-02","index":361,"close":6.63,"high":7.25,"low":6.54,"open":6.75,"volume":291200},{"timestamp":1238765400,"date":"2009-04-03","index":362,"close":7.02,"high":7.04,"low":6.65,"open":6.65,"volume":219100}]},{"date":"2008-12-04","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1227105000,"date":"2008-11-19","index":270,"close":7.53,"high":7.92,"low":7.49,"open":7.6,"volume":194200},{"timestamp":1227191400,"date":"2008-11-20","index":271,"close":7.18,"high":7.77,"low":7.15,"open":7.47,"volume":175400},{"timestamp":1227277800,"date":"2008-11-21","index":272,"close":7.42,"high":7.44,"low":6.84,"open":7.22,"volume":170800},{"timestamp":1227537000,"date":"2008-11-24","index":273,"close":8.74,"high":9.16,"low":7.51,"open":7.54,"volume":208000},{"timestamp":1227623400,"date":"2008-11-25","index":274,"close":7.03,"high":8.11,"low":6.85,"open":7.34,"volume":448600},{"timestamp":1227709800,"date":"2008-11-26","index":275,"close":7.07,"high":7.46,"low":6.75,"open":6.85,"volume":277300},{"timestamp":1227882600,"date":"2008-11-28","index":276,"close":7.18,"high":7.39,"low":7.06,"open":7.06,"volume":95600},{"timestamp":1228141800,"date":"2008-12-01","index":277,"close":5.76,"high":7.37,"low":5.63,"open":7.03,"volume":400900},{"timestamp":1228228200,"date":"2008-12-02","index":278,"close":6.28,"high":6.37,"low":5.76,"open":5.87,"volume":281100},{"timestamp":1228314600,"date":"2008-12-03","index":279,"close":6.99,"high":7.12,"low":5.9,"open":6.2,"volume":190300},{"timestamp":1228401000,"date":"2008-12-04","index":280,"close":7.6,"high":8.09,"low":6.74,"open":6.96,"volume":439900}],"post":[{"timestamp":1228487400,"date":"2008-12-05","index":281,"close":8.47,"high":8.47,"low":6.7,"open":6.77,"volume":392500},{"timestamp":1228746600,"date":"2008-12-08","index":282,"close":9.78,"high":9.99,"low":8.33,"open":8.57,"volume":471400},{"timestamp":1228833000,"date":"2008-12-09","index":283,"close":9.67,"high":11.08,"low":9.58,"open":9.58,"volume":306100},{"timestamp":1228919400,"date":"2008-12-10","index":284,"close":8.49,"high":9.68,"low":8.41,"open":9.68,"volume":383000},{"timestamp":1229005800,"date":"2008-12-11","index":285,"close":8.34,"high":8.81,"low":8.07,"open":8.43,"volume":357900},{"timestamp":1229092200,"date":"2008-12-12","index":286,"close":9.21,"high":9.21,"low":8.13,"open":8.74,"volume":321500},{"timestamp":1229351400,"date":"2008-12-15","index":287,"close":9.01,"high":9.47,"low":8.81,"open":9.23,"volume":203800},{"timestamp":1229437800,"date":"2008-12-16","index":288,"close":9.67,"high":9.7,"low":9.12,"open":9.17,"volume":211600},{"timestamp":1229524200,"date":"2008-12-17","index":289,"close":9.51,"high":9.73,"low":9.4,"open":9.51,"volume":151500},{"timestamp":1229610600,"date":"2008-12-18","index":290,"close":9.88,"high":10.6,"low":9.55,"open":9.68,"volume":248800},{"timestamp":1229697000,"date":"2008-12-19","index":291,"close":10.3,"high":10.5,"low":9.89,"open":9.89,"volume":245100}]},{"date":"2008-09-04","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1219239000,"date":"2008-08-20","index":206,"close":12.01,"high":12.25,"low":11.65,"open":11.96,"volume":115200},{"timestamp":1219325400,"date":"2008-08-21","index":207,"close":11.6,"high":11.9,"low":11.48,"open":11.86,"volume":237300},{"timestamp":1219411800,"date":"2008-08-22","index":208,"close":12.03,"high":12.23,"low":11.68,"open":11.68,"volume":111400},{"timestamp":1219671000,"date":"2008-08-25","index":209,"close":11.44,"high":12.06,"low":11.13,"open":12.01,"volume":278500},{"timestamp":1219757400,"date":"2008-08-26","index":210,"close":11.95,"high":12.18,"low":11.43,"open":11.43,"volume":171500},{"timestamp":1219843800,"date":"2008-08-27","index":211,"close":11.2,"high":11.93,"low":11.05,"open":11.93,"volume":334800},{"timestamp":1219930200,"date":"2008-08-28","index":212,"close":11.45,"high":11.68,"low":11,"open":11.23,"volume":268300},{"timestamp":1220016600,"date":"2008-08-29","index":213,"close":10.88,"high":11.61,"low":10.6,"open":11.42,"volume":340000},{"timestamp":1220362200,"date":"2008-09-02","index":214,"close":11.46,"high":11.46,"low":10.81,"open":11.12,"volume":1196500},{"timestamp":1220448600,"date":"2008-09-03","index":215,"close":11.38,"high":11.51,"low":11.09,"open":11.46,"volume":773600},{"timestamp":1220535000,"date":"2008-09-04","index":216,"close":11.06,"high":11.43,"low":10.69,"open":11.08,"volume":595600}],"post":[{"timestamp":1220621400,"date":"2008-09-05","index":217,"close":12.63,"high":12.77,"low":10.68,"open":11.6,"volume":1010900},{"timestamp":1220880600,"date":"2008-09-08","index":218,"close":13.76,"high":14,"low":12.75,"open":12.76,"volume":875200},{"timestamp":1220967000,"date":"2008-09-09","index":219,"close":13.44,"high":13.84,"low":13.24,"open":13.27,"volume":715800},{"timestamp":1221053400,"date":"2008-09-10","index":220,"close":13.7,"high":14.08,"low":13.34,"open":13.62,"volume":523100},{"timestamp":1221139800,"date":"2008-09-11","index":221,"close":13.92,"high":13.93,"low":13.4,"open":13.48,"volume":262900},{"timestamp":1221226200,"date":"2008-09-12","index":222,"close":14,"high":14.21,"low":13.79,"open":13.79,"volume":352800},{"timestamp":1221485400,"date":"2008-09-15","index":223,"close":13.73,"high":14.12,"low":13.32,"open":13.7,"volume":293000},{"timestamp":1221571800,"date":"2008-09-16","index":224,"close":13.93,"high":13.99,"low":13.15,"open":13.39,"volume":308300},{"timestamp":1221658200,"date":"2008-09-17","index":225,"close":13.86,"high":14,"low":12.68,"open":13.76,"volume":467500},{"timestamp":1221744600,"date":"2008-09-18","index":226,"close":13.95,"high":14.04,"low":13.49,"open":14,"volume":605200},{"timestamp":1221831000,"date":"2008-09-19","index":227,"close":14.7,"high":14.95,"low":14.04,"open":14.62,"volume":880100}]},{"date":"2008-06-04","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1211290200,"date":"2008-05-20","index":142,"close":13.92,"high":14.19,"low":13.76,"open":14.05,"volume":214000},{"timestamp":1211376600,"date":"2008-05-21","index":143,"close":14.34,"high":14.35,"low":13.83,"open":13.95,"volume":290100},{"timestamp":1211463000,"date":"2008-05-22","index":144,"close":14.29,"high":14.32,"low":14.04,"open":14.32,"volume":266800},{"timestamp":1211549400,"date":"2008-05-23","index":145,"close":13.76,"high":14.19,"low":13.29,"open":14.19,"volume":159600},{"timestamp":1211895000,"date":"2008-05-27","index":146,"close":14.37,"high":14.5,"low":13.5,"open":13.75,"volume":154900},{"timestamp":1211981400,"date":"2008-05-28","index":147,"close":14.99,"high":15,"low":14.3,"open":14.38,"volume":310000},{"timestamp":1212067800,"date":"2008-05-29","index":148,"close":14.9,"high":15,"low":14.56,"open":15,"volume":370300},{"timestamp":1212154200,"date":"2008-05-30","index":149,"close":14.26,"high":15.08,"low":14.26,"open":14.98,"volume":544800},{"timestamp":1212413400,"date":"2008-06-02","index":150,"close":14.29,"high":14.41,"low":13.89,"open":14.39,"volume":228500},{"timestamp":1212499800,"date":"2008-06-03","index":151,"close":13.98,"high":14.55,"low":13.94,"open":14.3,"volume":317700},{"timestamp":1212586200,"date":"2008-06-04","index":152,"close":13.33,"high":14,"low":13.32,"open":13.77,"volume":257000}],"post":[{"timestamp":1212672600,"date":"2008-06-05","index":153,"close":14.31,"high":14.97,"low":13.8,"open":14.83,"volume":600800},{"timestamp":1212759000,"date":"2008-06-06","index":154,"close":13.84,"high":14.26,"low":13.68,"open":14.18,"volume":305700},{"timestamp":1213018200,"date":"2008-06-09","index":155,"close":13.35,"high":13.85,"low":13.25,"open":13.85,"volume":231200},{"timestamp":1213104600,"date":"2008-06-10","index":156,"close":14.02,"high":14.17,"low":13.27,"open":13.29,"volume":255900},{"timestamp":1213191000,"date":"2008-06-11","index":157,"close":13.08,"high":14.05,"low":13.03,"open":13.97,"volume":242100},{"timestamp":1213277400,"date":"2008-06-12","index":158,"close":12.58,"high":13.58,"low":12.4,"open":13.18,"volume":235500},{"timestamp":1213363800,"date":"2008-06-13","index":159,"close":12.95,"high":13.08,"low":12.59,"open":12.69,"volume":141600},{"timestamp":1213623000,"date":"2008-06-16","index":160,"close":13.45,"high":13.49,"low":12.72,"open":12.93,"volume":148300},{"timestamp":1213709400,"date":"2008-06-17","index":161,"close":13.05,"high":13.66,"low":12.97,"open":13.48,"volume":154000},{"timestamp":1213795800,"date":"2008-06-18","index":162,"close":12.22,"high":12.91,"low":12.17,"open":12.91,"volume":142000},{"timestamp":1213882200,"date":"2008-06-19","index":163,"close":12.23,"high":12.5,"low":12.17,"open":12.22,"volume":162900}]},{"date":"2008-03-19","estimated":0.23,"reported":0.23,"pre":[{"timestamp":1204727400,"date":"2008-03-05","index":89,"close":14.44,"high":14.79,"low":14.08,"open":14.42,"volume":110300},{"timestamp":1204813800,"date":"2008-03-06","index":90,"close":14.3,"high":14.45,"low":14,"open":14.34,"volume":121400},{"timestamp":1204900200,"date":"2008-03-07","index":91,"close":13.48,"high":14.31,"low":13.42,"open":14.09,"volume":118000},{"timestamp":1205155800,"date":"2008-03-10","index":92,"close":12.69,"high":13.66,"low":12.5,"open":13.5,"volume":228700},{"timestamp":1205242200,"date":"2008-03-11","index":93,"close":12.82,"high":13.35,"low":12.73,"open":13.04,"volume":137900},{"timestamp":1205328600,"date":"2008-03-12","index":94,"close":12.22,"high":13.15,"low":12.14,"open":12.86,"volume":176800},{"timestamp":1205415000,"date":"2008-03-13","index":95,"close":10.49,"high":12,"low":10.44,"open":12,"volume":271200},{"timestamp":1205501400,"date":"2008-03-14","index":96,"close":10.7,"high":11,"low":10.08,"open":10.8,"volume":691500},{"timestamp":1205760600,"date":"2008-03-17","index":97,"close":11.28,"high":11.51,"low":10.14,"open":10.15,"volume":175300},{"timestamp":1205847000,"date":"2008-03-18","index":98,"close":11.8,"high":11.93,"low":11,"open":11.7,"volume":255000},{"timestamp":1205933400,"date":"2008-03-19","index":99,"close":11.5,"high":12.26,"low":11.46,"open":12,"volume":240100}],"post":[{"timestamp":1206019800,"date":"2008-03-20","index":100,"close":12.78,"high":13.35,"low":10.35,"open":10.71,"volume":745900},{"timestamp":1206365400,"date":"2008-03-24","index":101,"close":13.99,"high":14.96,"low":12.51,"open":13.03,"volume":205600},{"timestamp":1206451800,"date":"2008-03-25","index":102,"close":15.02,"high":17.12,"low":13.88,"open":13.88,"volume":390100},{"timestamp":1206538200,"date":"2008-03-26","index":103,"close":14.65,"high":14.89,"low":14.29,"open":14.89,"volume":131500},{"timestamp":1206624600,"date":"2008-03-27","index":104,"close":14.47,"high":14.73,"low":13.9,"open":14.73,"volume":113700},{"timestamp":1206711000,"date":"2008-03-28","index":105,"close":14.02,"high":14.66,"low":14.02,"open":14.4,"volume":147100},{"timestamp":1206970200,"date":"2008-03-31","index":106,"close":14.04,"high":14.46,"low":13.63,"open":14.16,"volume":163600},{"timestamp":1207056600,"date":"2008-04-01","index":107,"close":14.32,"high":14.84,"low":14,"open":14,"volume":266200},{"timestamp":1207143000,"date":"2008-04-02","index":108,"close":13.98,"high":14.48,"low":13.98,"open":14.35,"volume":142900},{"timestamp":1207229400,"date":"2008-04-03","index":109,"close":14.07,"high":14.15,"low":13.81,"open":13.81,"volume":100800},{"timestamp":1207315800,"date":"2008-04-04","index":110,"close":13.82,"high":14.11,"low":13.5,"open":14.11,"volume":133300}]}] +[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-28","estimated":4.54,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":5.46,"reported":5.3,"pre":[{"timestamp":1723728600,"date":"2024-08-15","index":4229,"close":365.8,"high":373,"low":358.35,"open":371.64,"volume":4424900},{"timestamp":1723815000,"date":"2024-08-16","index":4230,"close":377.23,"high":383.71,"low":367.02,"open":368,"volume":2942800},{"timestamp":1724074200,"date":"2024-08-19","index":4231,"close":377.06,"high":392.61,"low":376.1,"open":382.51,"volume":2648600},{"timestamp":1724160600,"date":"2024-08-20","index":4232,"close":369.05,"high":378.1,"low":368.84,"open":376.34,"volume":1545400},{"timestamp":1724247000,"date":"2024-08-21","index":4233,"close":380.92,"high":386.04,"low":374.74,"open":374.74,"volume":1529300},{"timestamp":1724333400,"date":"2024-08-22","index":4234,"close":374.26,"high":383.25,"low":373,"open":382.13,"volume":1139100},{"timestamp":1724419800,"date":"2024-08-23","index":4235,"close":378.65,"high":379.82,"low":372.29,"open":372.69,"volume":987900},{"timestamp":1724679000,"date":"2024-08-26","index":4236,"close":374.98,"high":381.17,"low":372.75,"open":377.33,"volume":878200},{"timestamp":1724765400,"date":"2024-08-27","index":4237,"close":371.35,"high":373.49,"low":367.93,"open":372.47,"volume":972400},{"timestamp":1724851800,"date":"2024-08-28","index":4238,"close":366.82,"high":376.7,"low":366.74,"open":368.26,"volume":1331000},{"timestamp":1724938200,"date":"2024-08-29","index":4239,"close":367.58,"high":375.61,"low":367.21,"open":368.53,"volume":2271200}],"post":[{"timestamp":1725024600,"date":"2024-08-30","index":4240,"close":352.84,"high":361.43,"low":342,"open":344.09,"volume":4999800},{"timestamp":1725370200,"date":"2024-09-03","index":4241,"close":358.8,"high":367.58,"low":350.1,"open":352,"volume":2316300},{"timestamp":1725456600,"date":"2024-09-04","index":4242,"close":359.92,"high":365.89,"low":356.68,"open":357,"volume":1155000},{"timestamp":1725543000,"date":"2024-09-05","index":4243,"close":363.78,"high":366.54,"low":361,"open":361.97,"volume":885300},{"timestamp":1725629400,"date":"2024-09-06","index":4244,"close":367.59,"high":369.13,"low":361.82,"open":364.43,"volume":1077000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-05-30","estimated":6.24,"reported":6.47,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":4166,"close":403.41,"high":407,"low":401.58,"open":406.31,"volume":501000},{"timestamp":1715866200,"date":"2024-05-16","index":4167,"close":401.04,"high":406.98,"low":400.6,"open":401.84,"volume":516900},{"timestamp":1715952600,"date":"2024-05-17","index":4168,"close":399.56,"high":402.37,"low":396.06,"open":402.37,"volume":533500},{"timestamp":1716211800,"date":"2024-05-20","index":4169,"close":386.5,"high":394.98,"low":386.01,"open":392.66,"volume":1016800},{"timestamp":1716298200,"date":"2024-05-21","index":4170,"close":381.83,"high":388.76,"low":378.09,"open":386.51,"volume":940900},{"timestamp":1716384600,"date":"2024-05-22","index":4171,"close":378.33,"high":383.1,"low":376.91,"open":383.1,"volume":769800},{"timestamp":1716471000,"date":"2024-05-23","index":4172,"close":376.14,"high":380.8,"low":376.02,"open":380.25,"volume":850100},{"timestamp":1716557400,"date":"2024-05-24","index":4173,"close":381.78,"high":383.41,"low":375.31,"open":375.33,"volume":967800},{"timestamp":1716903000,"date":"2024-05-28","index":4174,"close":381.13,"high":386,"low":377.69,"open":381.35,"volume":968500},{"timestamp":1716989400,"date":"2024-05-29","index":4175,"close":378.28,"high":386.46,"low":377.82,"open":379,"volume":1264600},{"timestamp":1717075800,"date":"2024-05-30","index":4176,"close":385.58,"high":388.89,"low":380.74,"open":381.65,"volume":2349900}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":4177,"close":395.09,"high":421.21,"low":382.12,"open":421.21,"volume":3378100},{"timestamp":1717421400,"date":"2024-06-03","index":4178,"close":389.91,"high":399.81,"low":386.09,"open":394.4,"volume":1188500},{"timestamp":1717507800,"date":"2024-06-04","index":4179,"close":389.41,"high":396.31,"low":386.5,"open":386.99,"volume":872700},{"timestamp":1717594200,"date":"2024-06-05","index":4180,"close":387.16,"high":390.97,"low":385.09,"open":390,"volume":820400},{"timestamp":1717680600,"date":"2024-06-06","index":4181,"close":384.88,"high":389.13,"low":382.27,"open":384.43,"volume":684400},{"timestamp":1717767000,"date":"2024-06-07","index":4182,"close":382.61,"high":385.37,"low":380.4,"open":383.09,"volume":758200},{"timestamp":1718026200,"date":"2024-06-10","index":4183,"close":382.5,"high":382.66,"low":376.56,"open":381.55,"volume":793400},{"timestamp":1718112600,"date":"2024-06-11","index":4184,"close":387.69,"high":387.82,"low":380.24,"open":381.99,"volume":965700},{"timestamp":1718199000,"date":"2024-06-12","index":4185,"close":390.12,"high":394.56,"low":386.25,"open":389.75,"volume":916500},{"timestamp":1718285400,"date":"2024-06-13","index":4186,"close":396.39,"high":399.18,"low":392.43,"open":393,"volume":981900},{"timestamp":1718371800,"date":"2024-06-14","index":4187,"close":390.82,"high":396.71,"low":388.5,"open":395.25,"volume":781200}]},{"date":"2024-03-14","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":4113,"close":548.56,"high":559.26,"low":546.78,"open":559.26,"volume":1022500},{"timestamp":1709303400,"date":"2024-03-01","index":4114,"close":549.98,"high":553.42,"low":543.37,"open":548.31,"volume":548700},{"timestamp":1709562600,"date":"2024-03-04","index":4115,"close":546.54,"high":551.84,"low":542.84,"open":545.88,"volume":481400},{"timestamp":1709649000,"date":"2024-03-05","index":4116,"close":549.46,"high":554.74,"low":539.13,"open":548,"volume":545100},{"timestamp":1709735400,"date":"2024-03-06","index":4117,"close":548.3,"high":555.1,"low":543.63,"open":555.1,"volume":457900},{"timestamp":1709821800,"date":"2024-03-07","index":4118,"close":548.32,"high":554.5,"low":546.36,"open":550.14,"volume":371900},{"timestamp":1709908200,"date":"2024-03-08","index":4119,"close":540.22,"high":551.12,"low":540.12,"open":549.67,"volume":499400},{"timestamp":1710163800,"date":"2024-03-11","index":4120,"close":548.56,"high":549.22,"low":538.54,"open":540.62,"volume":626200},{"timestamp":1710250200,"date":"2024-03-12","index":4121,"close":555.57,"high":556.88,"low":548.15,"open":549.13,"volume":558200},{"timestamp":1710336600,"date":"2024-03-13","index":4122,"close":567.18,"high":572.48,"low":558.33,"open":559.83,"volume":815600},{"timestamp":1710423000,"date":"2024-03-14","index":4123,"close":565.44,"high":574.76,"low":561.21,"open":572.62,"volume":1399900}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":4124,"close":535.98,"high":546.58,"low":502.2,"open":504,"volume":2890900},{"timestamp":1710768600,"date":"2024-03-18","index":4125,"close":532.33,"high":544.36,"low":525.67,"open":534.36,"volume":1064500},{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000}]},{"date":"2023-11-30","estimated":4.95,"reported":5.07,"pre":[{"timestamp":1700058600,"date":"2023-11-15","index":4042,"close":415.33,"high":417.41,"low":403.83,"open":405.13,"volume":1257600},{"timestamp":1700145000,"date":"2023-11-16","index":4043,"close":405.55,"high":416.13,"low":403.42,"open":412.27,"volume":868400},{"timestamp":1700231400,"date":"2023-11-17","index":4044,"close":409.27,"high":410.64,"low":405.75,"open":410.03,"volume":554800},{"timestamp":1700490600,"date":"2023-11-20","index":4045,"close":405.61,"high":408.65,"low":402.63,"open":406.18,"volume":620500},{"timestamp":1700577000,"date":"2023-11-21","index":4046,"close":404.92,"high":407.26,"low":401.01,"open":406,"volume":553500},{"timestamp":1700663400,"date":"2023-11-22","index":4047,"close":409.49,"high":412.09,"low":405.83,"open":408.71,"volume":434300},{"timestamp":1700836200,"date":"2023-11-24","index":4048,"close":414.72,"high":417.98,"low":411.94,"open":411.94,"volume":395900},{"timestamp":1701095400,"date":"2023-11-27","index":4049,"close":414.75,"high":417.83,"low":411.44,"open":412.75,"volume":703800},{"timestamp":1701181800,"date":"2023-11-28","index":4050,"close":417.96,"high":421.22,"low":414,"open":414.14,"volume":595000},{"timestamp":1701268200,"date":"2023-11-29","index":4051,"close":420.01,"high":423.45,"low":416.59,"open":418.34,"volume":918400},{"timestamp":1701354600,"date":"2023-11-30","index":4052,"close":425.99,"high":427.8,"low":419.3,"open":426.75,"volume":2126100}],"post":[{"timestamp":1701441000,"date":"2023-12-01","index":4053,"close":472.03,"high":479.27,"low":465,"open":475.2,"volume":3578600},{"timestamp":1701700200,"date":"2023-12-04","index":4054,"close":486.76,"high":487.6,"low":471.79,"open":472.32,"volume":1613700},{"timestamp":1701786600,"date":"2023-12-05","index":4055,"close":481.42,"high":488.86,"low":480.26,"open":483.46,"volume":921800},{"timestamp":1701873000,"date":"2023-12-06","index":4056,"close":494.51,"high":497.07,"low":481.5,"open":484,"volume":950400},{"timestamp":1701959400,"date":"2023-12-07","index":4057,"close":489.85,"high":495.89,"low":486.64,"open":493.86,"volume":568400},{"timestamp":1702045800,"date":"2023-12-08","index":4058,"close":482.16,"high":489.38,"low":481.98,"open":489.38,"volume":586000},{"timestamp":1702305000,"date":"2023-12-11","index":4059,"close":482.64,"high":484.76,"low":477.43,"open":484.76,"volume":813100},{"timestamp":1702391400,"date":"2023-12-12","index":4060,"close":493.03,"high":493.99,"low":482.66,"open":485,"volume":728800},{"timestamp":1702477800,"date":"2023-12-13","index":4061,"close":493.12,"high":496.92,"low":487.01,"open":493.23,"volume":689700},{"timestamp":1702564200,"date":"2023-12-14","index":4062,"close":494.63,"high":497.41,"low":492.25,"open":494.33,"volume":671500},{"timestamp":1702650600,"date":"2023-12-15","index":4063,"close":490.63,"high":494.54,"low":488,"open":492.69,"volume":1071200}]},{"date":"2023-08-24","estimated":5.85,"reported":6.02,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":3974,"close":447.46,"high":455.91,"low":447.04,"open":449.41,"volume":590500},{"timestamp":1691760600,"date":"2023-08-11","index":3975,"close":443.85,"high":447.27,"low":442.97,"open":446,"volume":458200},{"timestamp":1692019800,"date":"2023-08-14","index":3976,"close":458.56,"high":459.17,"low":446.47,"open":446.78,"volume":884500},{"timestamp":1692106200,"date":"2023-08-15","index":3977,"close":456.2,"high":464.46,"low":456.1,"open":459.01,"volume":804700},{"timestamp":1692192600,"date":"2023-08-16","index":3978,"close":457.46,"high":467.64,"low":457.23,"open":458.2,"volume":788200},{"timestamp":1692279000,"date":"2023-08-17","index":3979,"close":446.67,"high":460.56,"low":446.23,"open":459.82,"volume":645000},{"timestamp":1692365400,"date":"2023-08-18","index":3980,"close":452.93,"high":454.12,"low":443.21,"open":443.21,"volume":533500},{"timestamp":1692624600,"date":"2023-08-21","index":3981,"close":447.91,"high":457.6,"low":444.11,"open":454.59,"volume":800100},{"timestamp":1692711000,"date":"2023-08-22","index":3982,"close":430.58,"high":442,"low":426.86,"open":442,"volume":1354000},{"timestamp":1692797400,"date":"2023-08-23","index":3983,"close":437.96,"high":438.92,"low":423.8,"open":428,"volume":1221600},{"timestamp":1692883800,"date":"2023-08-24","index":3984,"close":422.74,"high":438.49,"low":421.61,"open":435.83,"volume":1794100}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":3985,"close":407.15,"high":425.51,"low":406.02,"open":425.09,"volume":2261400},{"timestamp":1693229400,"date":"2023-08-28","index":3986,"close":410.84,"high":414.82,"low":405.8,"open":409,"volume":1121800},{"timestamp":1693315800,"date":"2023-08-29","index":3987,"close":415.11,"high":416.65,"low":408.26,"open":410.83,"volume":777100},{"timestamp":1693402200,"date":"2023-08-30","index":3988,"close":422.9,"high":425.18,"low":415.12,"open":415.2,"volume":903600},{"timestamp":1693488600,"date":"2023-08-31","index":3989,"close":415.03,"high":423.94,"low":414.63,"open":421.47,"volume":828200},{"timestamp":1693575000,"date":"2023-09-01","index":3990,"close":416.01,"high":420,"low":414.14,"open":417.01,"volume":576800},{"timestamp":1693920600,"date":"2023-09-05","index":3991,"close":415.49,"high":417.91,"low":411.73,"open":415.07,"volume":916000},{"timestamp":1694007000,"date":"2023-09-06","index":3992,"close":408.49,"high":417.07,"low":408.04,"open":413.18,"volume":689000},{"timestamp":1694093400,"date":"2023-09-07","index":3993,"close":416.94,"high":418.77,"low":407.24,"open":407.24,"volume":769100},{"timestamp":1694179800,"date":"2023-09-08","index":3994,"close":413.71,"high":419.31,"low":412.35,"open":415.84,"volume":616000},{"timestamp":1694439000,"date":"2023-09-11","index":3995,"close":418.38,"high":419.75,"low":412.49,"open":416.63,"volume":822100}]},{"date":"2023-05-25","estimated":6.87,"reported":6.88,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":3912,"close":512.11,"high":512.58,"low":503.59,"open":506.06,"volume":742800},{"timestamp":1683898200,"date":"2023-05-12","index":3913,"close":513.88,"high":518.27,"low":509.22,"open":512.84,"volume":925700},{"timestamp":1684157400,"date":"2023-05-15","index":3914,"close":515.97,"high":517.93,"low":508.36,"open":513.88,"volume":679800},{"timestamp":1684243800,"date":"2023-05-16","index":3915,"close":498.99,"high":512.41,"low":498.55,"open":510.5,"volume":997300},{"timestamp":1684330200,"date":"2023-05-17","index":3916,"close":503.95,"high":506.39,"low":500.86,"open":502.78,"volume":618800},{"timestamp":1684416600,"date":"2023-05-18","index":3917,"close":513.61,"high":514.34,"low":501.58,"open":503.89,"volume":731300},{"timestamp":1684503000,"date":"2023-05-19","index":3918,"close":491.05,"high":509.93,"low":486.87,"open":508.37,"volume":1273700},{"timestamp":1684762200,"date":"2023-05-22","index":3919,"close":480.68,"high":492.21,"low":479.6,"open":491.05,"volume":1649400},{"timestamp":1684848600,"date":"2023-05-23","index":3920,"close":480.61,"high":481.2,"low":475.09,"open":479.9,"volume":906700},{"timestamp":1684935000,"date":"2023-05-24","index":3921,"close":481.43,"high":485.55,"low":476.49,"open":481.62,"volume":796300},{"timestamp":1685021400,"date":"2023-05-25","index":3922,"close":485.12,"high":489.61,"low":481.7,"open":487.21,"volume":2104900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":3923,"close":420.27,"high":439.87,"low":417.6,"open":436.11,"volume":6078300},{"timestamp":1685453400,"date":"2023-05-30","index":3924,"close":412.2,"high":418,"low":403.15,"open":417.65,"volume":3395600},{"timestamp":1685539800,"date":"2023-05-31","index":3925,"close":409.83,"high":417.41,"low":407.63,"open":410.5,"volume":2346700},{"timestamp":1685626200,"date":"2023-06-01","index":3926,"close":403.83,"high":409.92,"low":402,"open":408.11,"volume":1380600},{"timestamp":1685712600,"date":"2023-06-02","index":3927,"close":422.4,"high":423.77,"low":405.57,"open":405.57,"volume":1663800},{"timestamp":1685971800,"date":"2023-06-05","index":3928,"close":421.01,"high":425.96,"low":418.77,"open":421.34,"volume":1048000},{"timestamp":1686058200,"date":"2023-06-06","index":3929,"close":417.49,"high":423.96,"low":416.66,"open":417.59,"volume":862100},{"timestamp":1686144600,"date":"2023-06-07","index":3930,"close":415.55,"high":424.8,"low":414.98,"open":419.45,"volume":863600},{"timestamp":1686231000,"date":"2023-06-08","index":3931,"close":418.94,"high":419.44,"low":410.86,"open":414,"volume":843400},{"timestamp":1686317400,"date":"2023-06-09","index":3932,"close":423.62,"high":427.95,"low":419.03,"open":419.03,"volume":1160500},{"timestamp":1686576600,"date":"2023-06-12","index":3933,"close":424.91,"high":427.17,"low":420.22,"open":423.84,"volume":853500}]},{"date":"2023-03-09","estimated":5.68,"reported":6.68,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":3858,"close":531.47,"high":537.52,"low":528.49,"open":532,"volume":537700},{"timestamp":1677249000,"date":"2023-02-24","index":3859,"close":519.99,"high":527.51,"low":517.05,"open":525.61,"volume":728300},{"timestamp":1677508200,"date":"2023-02-27","index":3860,"close":523.15,"high":529.5,"low":521.92,"open":523.85,"volume":445800},{"timestamp":1677594600,"date":"2023-02-28","index":3861,"close":518.8,"high":527.07,"low":517.62,"open":521.98,"volume":514100},{"timestamp":1677681000,"date":"2023-03-01","index":3862,"close":516.02,"high":518.89,"low":511.21,"open":516,"volume":458100},{"timestamp":1677767400,"date":"2023-03-02","index":3863,"close":521.12,"high":522.21,"low":511.02,"open":514.79,"volume":446900},{"timestamp":1677853800,"date":"2023-03-03","index":3864,"close":522.06,"high":523.72,"low":518.2,"open":520.14,"volume":573200},{"timestamp":1678113000,"date":"2023-03-06","index":3865,"close":523.4,"high":527.93,"low":521.63,"open":522.37,"volume":641200},{"timestamp":1678199400,"date":"2023-03-07","index":3866,"close":526.04,"high":528.57,"low":523.51,"open":524.98,"volume":669000},{"timestamp":1678285800,"date":"2023-03-08","index":3867,"close":524.1,"high":527.35,"low":517.77,"open":525.93,"volume":635500},{"timestamp":1678372200,"date":"2023-03-09","index":3868,"close":519.93,"high":533.54,"low":519.5,"open":526.04,"volume":1158700}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":3869,"close":521.18,"high":533.24,"low":514.35,"open":522.13,"volume":1446000},{"timestamp":1678714200,"date":"2023-03-13","index":3870,"close":513.68,"high":521.86,"low":510.76,"open":516.29,"volume":774400},{"timestamp":1678800600,"date":"2023-03-14","index":3871,"close":518.42,"high":525,"low":513.18,"open":520.78,"volume":718100},{"timestamp":1678887000,"date":"2023-03-15","index":3872,"close":524.18,"high":524.51,"low":511.01,"open":513.28,"volume":812500},{"timestamp":1678973400,"date":"2023-03-16","index":3873,"close":513.84,"high":525.01,"low":512.02,"open":522.23,"volume":742500},{"timestamp":1679059800,"date":"2023-03-17","index":3874,"close":506.46,"high":511.14,"low":501.04,"open":511.05,"volume":1229000},{"timestamp":1679319000,"date":"2023-03-20","index":3875,"close":510.23,"high":511.32,"low":502.55,"open":507.33,"volume":997100},{"timestamp":1679405400,"date":"2023-03-21","index":3876,"close":515.91,"high":522.28,"low":513.28,"open":514.2,"volume":659700},{"timestamp":1679491800,"date":"2023-03-22","index":3877,"close":510,"high":519.48,"low":509.77,"open":515.65,"volume":699200},{"timestamp":1679578200,"date":"2023-03-23","index":3878,"close":515.74,"high":517.6,"low":508.63,"open":510.82,"volume":541000},{"timestamp":1679664600,"date":"2023-03-24","index":3879,"close":513.98,"high":516.27,"low":507.17,"open":514.8,"volume":473500}]},{"date":"2022-12-01","estimated":4.15,"reported":5.34,"pre":[{"timestamp":1668609000,"date":"2022-11-16","index":3792,"close":435.58,"high":436.18,"low":428.32,"open":429.12,"volume":505700},{"timestamp":1668695400,"date":"2022-11-17","index":3793,"close":434.7,"high":435.5,"low":426.61,"open":432.01,"volume":397300},{"timestamp":1668781800,"date":"2022-11-18","index":3794,"close":440.5,"high":442.95,"low":435.56,"open":441.66,"volume":580800},{"timestamp":1669041000,"date":"2022-11-21","index":3795,"close":442.01,"high":443.2,"low":436.35,"open":439.96,"volume":350100},{"timestamp":1669127400,"date":"2022-11-22","index":3796,"close":450.04,"high":450.24,"low":441.55,"open":445.53,"volume":423200},{"timestamp":1669213800,"date":"2022-11-23","index":3797,"close":447.37,"high":451.48,"low":446.15,"open":450.23,"volume":453500},{"timestamp":1669386600,"date":"2022-11-25","index":3798,"close":448.35,"high":448.86,"low":444.62,"open":448.58,"volume":240000},{"timestamp":1669645800,"date":"2022-11-28","index":3799,"close":457.24,"high":461.57,"low":447.87,"open":448.47,"volume":898200},{"timestamp":1669732200,"date":"2022-11-29","index":3800,"close":449.88,"high":457.31,"low":446.1,"open":457.31,"volume":1210100},{"timestamp":1669818600,"date":"2022-11-30","index":3801,"close":464.84,"high":466.55,"low":447.06,"open":449.95,"volume":1193600},{"timestamp":1669905000,"date":"2022-12-01","index":3802,"close":472.53,"high":477.08,"low":464,"open":470.47,"volume":1499700}],"post":[{"timestamp":1669991400,"date":"2022-12-02","index":3803,"close":471.33,"high":477.92,"low":461.88,"open":467.05,"volume":1526400},{"timestamp":1670250600,"date":"2022-12-05","index":3804,"close":472.52,"high":473.11,"low":465.39,"open":468.34,"volume":941300},{"timestamp":1670337000,"date":"2022-12-06","index":3805,"close":465.58,"high":474.48,"low":460.23,"open":472,"volume":897100},{"timestamp":1670423400,"date":"2022-12-07","index":3806,"close":480.05,"high":480.57,"low":462.83,"open":463.31,"volume":841500},{"timestamp":1670509800,"date":"2022-12-08","index":3807,"close":481.65,"high":482.69,"low":473.71,"open":481.5,"volume":712700},{"timestamp":1670596200,"date":"2022-12-09","index":3808,"close":471.63,"high":480.5,"low":471.48,"open":480.04,"volume":559000},{"timestamp":1670855400,"date":"2022-12-12","index":3809,"close":471.96,"high":472.35,"low":463.99,"open":465,"volume":528600},{"timestamp":1670941800,"date":"2022-12-13","index":3810,"close":464.41,"high":483.8,"low":462.54,"open":482.86,"volume":817700},{"timestamp":1671028200,"date":"2022-12-14","index":3811,"close":462.85,"high":466.46,"low":456.37,"open":462.88,"volume":564000},{"timestamp":1671114600,"date":"2022-12-15","index":3812,"close":455.02,"high":458.6,"low":453,"open":458.6,"volume":491300},{"timestamp":1671201000,"date":"2022-12-16","index":3813,"close":451.12,"high":455.04,"low":446.79,"open":451.72,"volume":880800}]},{"date":"2022-08-25","estimated":5,"reported":5.7,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":3724,"close":390.03,"high":391.33,"low":384.05,"open":384.05,"volume":567900},{"timestamp":1660311000,"date":"2022-08-12","index":3725,"close":395.47,"high":395.58,"low":389.08,"open":391.85,"volume":529600},{"timestamp":1660570200,"date":"2022-08-15","index":3726,"close":405.34,"high":408.16,"low":396.97,"open":397.5,"volume":774100},{"timestamp":1660656600,"date":"2022-08-16","index":3727,"close":407.26,"high":418.79,"low":407.05,"open":407.05,"volume":1455500},{"timestamp":1660743000,"date":"2022-08-17","index":3728,"close":404.35,"high":406.83,"low":400.25,"open":403,"volume":683200},{"timestamp":1660829400,"date":"2022-08-18","index":3729,"close":409.25,"high":410.06,"low":402.07,"open":406.05,"volume":504600},{"timestamp":1660915800,"date":"2022-08-19","index":3730,"close":403.25,"high":410.03,"low":399.54,"open":407.75,"volume":586200},{"timestamp":1661175000,"date":"2022-08-22","index":3731,"close":397.45,"high":400.45,"low":395.46,"open":397.18,"volume":659700},{"timestamp":1661261400,"date":"2022-08-23","index":3732,"close":401.31,"high":403.94,"low":398.16,"open":398.69,"volume":642700},{"timestamp":1661347800,"date":"2022-08-24","index":3733,"close":412.02,"high":415.03,"low":400.16,"open":403.7,"volume":832200},{"timestamp":1661434200,"date":"2022-08-25","index":3734,"close":419.25,"high":420.69,"low":409.13,"open":412.81,"volume":1944000}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":3735,"close":411.47,"high":433.88,"low":410.95,"open":429.69,"volume":2584500},{"timestamp":1661779800,"date":"2022-08-29","index":3736,"close":417.62,"high":423.67,"low":404.17,"open":405.76,"volume":1329100},{"timestamp":1661866200,"date":"2022-08-30","index":3737,"close":416.79,"high":420.68,"low":410.14,"open":420.26,"volume":790500},{"timestamp":1661952600,"date":"2022-08-31","index":3738,"close":419.87,"high":425.33,"low":416.47,"open":419.37,"volume":1139400},{"timestamp":1662039000,"date":"2022-09-01","index":3739,"close":424.25,"high":424.48,"low":414,"open":419.85,"volume":915700},{"timestamp":1662125400,"date":"2022-09-02","index":3740,"close":423.08,"high":431.6,"low":420.89,"open":428.4,"volume":816700},{"timestamp":1662471000,"date":"2022-09-06","index":3741,"close":427.82,"high":431.75,"low":414.07,"open":423.48,"volume":983200},{"timestamp":1662557400,"date":"2022-09-07","index":3742,"close":444.01,"high":445.63,"low":427.54,"open":429.42,"volume":1471800},{"timestamp":1662643800,"date":"2022-09-08","index":3743,"close":445.34,"high":448.29,"low":438.2,"open":440.76,"volume":1194600},{"timestamp":1662730200,"date":"2022-09-09","index":3744,"close":442.9,"high":448.08,"low":441.18,"open":446.05,"volume":959500},{"timestamp":1662989400,"date":"2022-09-12","index":3745,"close":446.14,"high":451.3,"low":444.09,"open":444.78,"volume":925600}]},{"date":"2022-05-26","estimated":4.46,"reported":6.3,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":3662,"close":377.85,"high":384.15,"low":369.35,"open":371.41,"volume":713100},{"timestamp":1652448600,"date":"2022-05-13","index":3663,"close":395.89,"high":396.64,"low":384.84,"open":385.69,"volume":760200},{"timestamp":1652707800,"date":"2022-05-16","index":3664,"close":393.16,"high":399.34,"low":387.52,"open":396.34,"volume":652100},{"timestamp":1652794200,"date":"2022-05-17","index":3665,"close":393.01,"high":400.99,"low":387.96,"open":398.8,"volume":670500},{"timestamp":1652880600,"date":"2022-05-18","index":3666,"close":350.45,"high":383.02,"low":344,"open":380.93,"volume":1667500},{"timestamp":1652967000,"date":"2022-05-19","index":3667,"close":351.31,"high":357.83,"low":345.22,"open":348.94,"volume":1092100},{"timestamp":1653053400,"date":"2022-05-20","index":3668,"close":343.05,"high":354.83,"low":333.05,"open":354.83,"volume":1165400},{"timestamp":1653312600,"date":"2022-05-23","index":3669,"close":346.65,"high":349.02,"low":338.54,"open":345.93,"volume":865900},{"timestamp":1653399000,"date":"2022-05-24","index":3670,"close":342.08,"high":343.38,"low":330.8,"open":342.48,"volume":821500},{"timestamp":1653485400,"date":"2022-05-25","index":3671,"close":352.95,"high":356.25,"low":337.08,"open":338.66,"volume":954700},{"timestamp":1653571800,"date":"2022-05-26","index":3672,"close":377.96,"high":382.4,"low":364.44,"open":365.61,"volume":1914900}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":3673,"close":425.08,"high":425.39,"low":409,"open":417.5,"volume":2767400},{"timestamp":1654003800,"date":"2022-05-31","index":3674,"close":423.1,"high":426.83,"low":409.49,"open":421.5,"volume":1837800},{"timestamp":1654090200,"date":"2022-06-01","index":3675,"close":407.32,"high":426.74,"low":403.34,"open":423.68,"volume":1111600},{"timestamp":1654176600,"date":"2022-06-02","index":3676,"close":416.54,"high":417.28,"low":404.86,"open":408.22,"volume":799100},{"timestamp":1654263000,"date":"2022-06-03","index":3677,"close":404.41,"high":414.45,"low":401.56,"open":405.89,"volume":1275200},{"timestamp":1654522200,"date":"2022-06-06","index":3678,"close":413.73,"high":415.94,"low":402.52,"open":409.99,"volume":686900},{"timestamp":1654608600,"date":"2022-06-07","index":3679,"close":421.02,"high":422.87,"low":404.01,"open":409.82,"volume":865300},{"timestamp":1654695000,"date":"2022-06-08","index":3680,"close":425.39,"high":428.87,"low":415.53,"open":420.68,"volume":741500},{"timestamp":1654781400,"date":"2022-06-09","index":3681,"close":422.35,"high":429.48,"low":422.05,"open":427.85,"volume":913500},{"timestamp":1654867800,"date":"2022-06-10","index":3682,"close":407.72,"high":417.85,"low":407.69,"open":413.38,"volume":745000},{"timestamp":1655127000,"date":"2022-06-13","index":3683,"close":391.77,"high":400,"low":385.95,"open":398,"volume":1014100}]},{"date":"2022-03-10","estimated":4.58,"reported":5.41,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":3608,"close":373.09,"high":373.67,"low":341.47,"open":344.02,"volume":922500},{"timestamp":1645799400,"date":"2022-02-25","index":3609,"close":378.07,"high":378.49,"low":366.86,"open":372.96,"volume":466000},{"timestamp":1646058600,"date":"2022-02-28","index":3610,"close":374.5,"high":377.99,"low":367.54,"open":371.38,"volume":802900},{"timestamp":1646145000,"date":"2022-03-01","index":3611,"close":369.01,"high":375.76,"low":365.84,"open":372.21,"volume":562800},{"timestamp":1646231400,"date":"2022-03-02","index":3612,"close":381.5,"high":384,"low":369.96,"open":371.78,"volume":606000},{"timestamp":1646317800,"date":"2022-03-03","index":3613,"close":373.69,"high":383,"low":367.03,"open":382.02,"volume":569500},{"timestamp":1646404200,"date":"2022-03-04","index":3614,"close":366.76,"high":373.46,"low":361.95,"open":371.5,"volume":661200},{"timestamp":1646663400,"date":"2022-03-07","index":3615,"close":350.84,"high":369.71,"low":350.4,"open":367.73,"volume":1023700},{"timestamp":1646749800,"date":"2022-03-08","index":3616,"close":359.02,"high":369.47,"low":350.1,"open":354.28,"volume":884800},{"timestamp":1646836200,"date":"2022-03-09","index":3617,"close":373.31,"high":376.33,"low":368.1,"open":369.43,"volume":697200},{"timestamp":1646922600,"date":"2022-03-10","index":3618,"close":379.37,"high":381.4,"low":364,"open":367.36,"volume":1748700}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":3619,"close":368.51,"high":389,"low":366.43,"open":385,"volume":1520300},{"timestamp":1647264600,"date":"2022-03-14","index":3620,"close":357.52,"high":371.58,"low":355.28,"open":369.62,"volume":941700},{"timestamp":1647351000,"date":"2022-03-15","index":3621,"close":371.38,"high":372.11,"low":360.6,"open":361.43,"volume":710300},{"timestamp":1647437400,"date":"2022-03-16","index":3622,"close":385.51,"high":390.97,"low":374.46,"open":374.46,"volume":954000},{"timestamp":1647523800,"date":"2022-03-17","index":3623,"close":387.31,"high":389.53,"low":381.35,"open":385.58,"volume":704500},{"timestamp":1647610200,"date":"2022-03-18","index":3624,"close":391.23,"high":392.58,"low":383.19,"open":385.33,"volume":696200},{"timestamp":1647869400,"date":"2022-03-21","index":3625,"close":385.67,"high":392.83,"low":379.07,"open":390.46,"volume":818400},{"timestamp":1647955800,"date":"2022-03-22","index":3626,"close":389.75,"high":398.59,"low":385.85,"open":391.09,"volume":650900},{"timestamp":1648042200,"date":"2022-03-23","index":3627,"close":389.79,"high":390.9,"low":383.44,"open":388,"volume":652000},{"timestamp":1648128600,"date":"2022-03-24","index":3628,"close":395.84,"high":396.62,"low":387.42,"open":389.96,"volume":565200},{"timestamp":1648215000,"date":"2022-03-25","index":3629,"close":395.07,"high":398.56,"low":391.77,"open":398.3,"volume":447800}]},{"date":"2021-12-02","estimated":2.46,"reported":3.94,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":3541,"close":402.21,"high":415.79,"low":401.33,"open":413.14,"volume":513500},{"timestamp":1637245800,"date":"2021-11-18","index":3542,"close":405.65,"high":407.72,"low":399.36,"open":406.78,"volume":497800},{"timestamp":1637332200,"date":"2021-11-19","index":3543,"close":407.71,"high":410.55,"low":400.1,"open":406.35,"volume":517900},{"timestamp":1637591400,"date":"2021-11-22","index":3544,"close":411.77,"high":414.71,"low":407.41,"open":410.4,"volume":429500},{"timestamp":1637677800,"date":"2021-11-23","index":3545,"close":408.93,"high":411.64,"low":397.43,"open":409.84,"volume":539200},{"timestamp":1637764200,"date":"2021-11-24","index":3546,"close":409.56,"high":409.97,"low":400.37,"open":401.46,"volume":367900},{"timestamp":1637937000,"date":"2021-11-26","index":3547,"close":399.53,"high":403.22,"low":393,"open":394.05,"volume":475000},{"timestamp":1638196200,"date":"2021-11-29","index":3548,"close":401.42,"high":407.74,"low":397.03,"open":407.36,"volume":563100},{"timestamp":1638282600,"date":"2021-11-30","index":3549,"close":383.95,"high":399.94,"low":380.29,"open":398.38,"volume":1624600},{"timestamp":1638369000,"date":"2021-12-01","index":3550,"close":370.02,"high":394.96,"low":369.51,"open":390.09,"volume":943200},{"timestamp":1638455400,"date":"2021-12-02","index":3551,"close":383.64,"high":384.53,"low":364.03,"open":370.39,"volume":1683800}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":3552,"close":378.81,"high":404,"low":372.84,"open":402.42,"volume":2128600},{"timestamp":1638801000,"date":"2021-12-06","index":3553,"close":390.02,"high":398.09,"low":381.1,"open":383.71,"volume":1182700},{"timestamp":1638887400,"date":"2021-12-07","index":3554,"close":407.7,"high":415.27,"low":392.53,"open":397.25,"volume":1181700},{"timestamp":1638973800,"date":"2021-12-08","index":3555,"close":412.09,"high":414.26,"low":405.6,"open":407.57,"volume":1061000},{"timestamp":1639060200,"date":"2021-12-09","index":3556,"close":404.41,"high":417.25,"low":404.19,"open":411.26,"volume":887800},{"timestamp":1639146600,"date":"2021-12-10","index":3557,"close":403.49,"high":404.79,"low":396.01,"open":402.78,"volume":841400},{"timestamp":1639405800,"date":"2021-12-13","index":3558,"close":388.29,"high":405.31,"low":387.82,"open":400.73,"volume":857400},{"timestamp":1639492200,"date":"2021-12-14","index":3559,"close":389.65,"high":391.03,"low":380.77,"open":382.54,"volume":899100},{"timestamp":1639578600,"date":"2021-12-15","index":3560,"close":394.61,"high":395.92,"low":382.4,"open":389.65,"volume":931900},{"timestamp":1639665000,"date":"2021-12-16","index":3561,"close":385.17,"high":400,"low":384.31,"open":399.31,"volume":999400},{"timestamp":1639751400,"date":"2021-12-17","index":3562,"close":380.94,"high":390.04,"low":376.32,"open":383.23,"volume":1026800}]},{"date":"2021-08-25","estimated":2.56,"reported":4.56,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":3472,"close":366.83,"high":367.15,"low":358.71,"open":361.51,"volume":535100},{"timestamp":1628775000,"date":"2021-08-12","index":3473,"close":371.91,"high":372.22,"low":366.7,"open":368,"volume":453900},{"timestamp":1628861400,"date":"2021-08-13","index":3474,"close":371.85,"high":374.47,"low":368.9,"open":372.04,"volume":505900},{"timestamp":1629120600,"date":"2021-08-16","index":3475,"close":369.67,"high":373,"low":366.41,"open":372.65,"volume":394400},{"timestamp":1629207000,"date":"2021-08-17","index":3476,"close":360.74,"high":368.2,"low":356.4,"open":366.59,"volume":479500},{"timestamp":1629293400,"date":"2021-08-18","index":3477,"close":361.72,"high":367.98,"low":357.76,"open":360.87,"volume":415700},{"timestamp":1629379800,"date":"2021-08-19","index":3478,"close":360.86,"high":363.83,"low":355.24,"open":357.22,"volume":616100},{"timestamp":1629466200,"date":"2021-08-20","index":3479,"close":366.77,"high":367.21,"low":357.61,"open":361.1,"volume":441400},{"timestamp":1629725400,"date":"2021-08-23","index":3480,"close":370,"high":376.36,"low":369.37,"open":370,"volume":562700},{"timestamp":1629811800,"date":"2021-08-24","index":3481,"close":373.85,"high":378.1,"low":370.89,"open":371,"volume":731500},{"timestamp":1629898200,"date":"2021-08-25","index":3482,"close":389.9,"high":390.68,"low":367.17,"open":374.39,"volume":1917300}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":3483,"close":388.68,"high":414.98,"low":386.03,"open":411.08,"volume":2946100},{"timestamp":1630071000,"date":"2021-08-27","index":3484,"close":387.23,"high":392.6,"low":378.53,"open":385.15,"volume":1078600},{"timestamp":1630330200,"date":"2021-08-30","index":3485,"close":383.17,"high":388.83,"low":380.37,"open":387.5,"volume":917000},{"timestamp":1630416600,"date":"2021-08-31","index":3486,"close":387.31,"high":387.67,"low":378.18,"open":384.58,"volume":771300},{"timestamp":1630503000,"date":"2021-09-01","index":3487,"close":387.46,"high":392,"low":386.79,"open":389.52,"volume":666400},{"timestamp":1630589400,"date":"2021-09-02","index":3488,"close":381.21,"high":387,"low":379.76,"open":387,"volume":740000},{"timestamp":1630675800,"date":"2021-09-03","index":3489,"close":382.11,"high":384.27,"low":377.55,"open":379.56,"volume":421000},{"timestamp":1631021400,"date":"2021-09-07","index":3490,"close":379.33,"high":384.78,"low":378.71,"open":383.49,"volume":503800},{"timestamp":1631107800,"date":"2021-09-08","index":3491,"close":376.3,"high":380.39,"low":370.8,"open":379.1,"volume":757300},{"timestamp":1631194200,"date":"2021-09-09","index":3492,"close":382.08,"high":384.12,"low":373.08,"open":376.19,"volume":598300},{"timestamp":1631280600,"date":"2021-09-10","index":3493,"close":374.82,"high":385.3,"low":374.34,"open":385,"volume":568200}]},{"date":"2021-05-27","estimated":1.95,"reported":4.07,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":3410,"close":311.66,"high":313.91,"low":304.4,"open":304.4,"volume":740400},{"timestamp":1620999000,"date":"2021-05-14","index":3411,"close":324.28,"high":324.99,"low":312.24,"open":312.24,"volume":821300},{"timestamp":1621258200,"date":"2021-05-17","index":3412,"close":329.81,"high":330.89,"low":324.11,"open":327.99,"volume":767400},{"timestamp":1621344600,"date":"2021-05-18","index":3413,"close":326.88,"high":333.16,"low":326.63,"open":330.35,"volume":587700},{"timestamp":1621431000,"date":"2021-05-19","index":3414,"close":319.33,"high":324.36,"low":315.74,"open":322.58,"volume":602000},{"timestamp":1621517400,"date":"2021-05-20","index":3415,"close":318.62,"high":321,"low":314.21,"open":319.24,"volume":777600},{"timestamp":1621603800,"date":"2021-05-21","index":3416,"close":316.08,"high":324.9,"low":315.5,"open":322.8,"volume":759600},{"timestamp":1621863000,"date":"2021-05-24","index":3417,"close":315.82,"high":319.75,"low":312.35,"open":318.44,"volume":827900},{"timestamp":1621949400,"date":"2021-05-25","index":3418,"close":320.99,"high":323.44,"low":317.13,"open":318.8,"volume":602700},{"timestamp":1622035800,"date":"2021-05-26","index":3419,"close":327.49,"high":328.55,"low":321.46,"open":322,"volume":779900},{"timestamp":1622122200,"date":"2021-05-27","index":3420,"close":328.36,"high":329.58,"low":320.32,"open":329,"volume":1437300}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":3421,"close":345.36,"high":351.72,"low":340.61,"open":343.2,"volume":2901600},{"timestamp":1622554200,"date":"2021-06-01","index":3422,"close":343.18,"high":348.36,"low":337.08,"open":346.7,"volume":1083100},{"timestamp":1622640600,"date":"2021-06-02","index":3423,"close":336.79,"high":344.58,"low":333.51,"open":344.57,"volume":751800},{"timestamp":1622727000,"date":"2021-06-03","index":3424,"close":332.95,"high":335.97,"low":328.28,"open":334.83,"volume":862900},{"timestamp":1622813400,"date":"2021-06-04","index":3425,"close":326.62,"high":335.26,"low":323.11,"open":334.69,"volume":926000},{"timestamp":1623072600,"date":"2021-06-07","index":3426,"close":332.8,"high":332.82,"low":327.26,"open":328.7,"volume":636600},{"timestamp":1623159000,"date":"2021-06-08","index":3427,"close":341.33,"high":342.33,"low":332.56,"open":332.56,"volume":714900},{"timestamp":1623245400,"date":"2021-06-09","index":3428,"close":332.68,"high":343.7,"low":332.55,"open":341.99,"volume":524600},{"timestamp":1623331800,"date":"2021-06-10","index":3429,"close":332.01,"high":335.68,"low":329.11,"open":333,"volume":507000},{"timestamp":1623418200,"date":"2021-06-11","index":3430,"close":338.46,"high":338.54,"low":332.91,"open":333.13,"volume":497700},{"timestamp":1623677400,"date":"2021-06-14","index":3431,"close":336.79,"high":338.77,"low":331.79,"open":337.93,"volume":405000}]},{"date":"2021-03-11","estimated":2.35,"reported":3.41,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3356,"close":327.68,"high":338.26,"low":327.46,"open":337.22,"volume":727800},{"timestamp":1614349800,"date":"2021-02-26","index":3357,"close":322.33,"high":332.27,"low":320.74,"open":329.32,"volume":736000},{"timestamp":1614609000,"date":"2021-03-01","index":3358,"close":337.42,"high":340.15,"low":326.77,"open":326.77,"volume":790100},{"timestamp":1614695400,"date":"2021-03-02","index":3359,"close":336.82,"high":341.5,"low":335,"open":338.87,"volume":757700},{"timestamp":1614781800,"date":"2021-03-03","index":3360,"close":334.39,"high":343.17,"low":334.23,"open":337.4,"volume":690800},{"timestamp":1614868200,"date":"2021-03-04","index":3361,"close":324.4,"high":333.88,"low":317.2,"open":333.52,"volume":904100},{"timestamp":1614954600,"date":"2021-03-05","index":3362,"close":333.37,"high":335.06,"low":319.24,"open":330,"volume":1061400},{"timestamp":1615213800,"date":"2021-03-08","index":3363,"close":345.77,"high":349.21,"low":335.41,"open":341.85,"volume":1137800},{"timestamp":1615300200,"date":"2021-03-09","index":3364,"close":339.05,"high":349.61,"low":338.74,"open":349.61,"volume":715600},{"timestamp":1615386600,"date":"2021-03-10","index":3365,"close":343.14,"high":343.98,"low":338.43,"open":340.71,"volume":729900},{"timestamp":1615473000,"date":"2021-03-11","index":3366,"close":347.5,"high":351,"low":341.29,"open":343,"volume":1548200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3367,"close":318.15,"high":325.6,"low":306.06,"open":317.4,"volume":5235600},{"timestamp":1615815000,"date":"2021-03-15","index":3368,"close":322.49,"high":322.88,"low":313.36,"open":318.38,"volume":1198900},{"timestamp":1615901400,"date":"2021-03-16","index":3369,"close":312.26,"high":320.18,"low":308.69,"open":320.18,"volume":1569100},{"timestamp":1615987800,"date":"2021-03-17","index":3370,"close":319,"high":320.41,"low":312.36,"open":313.45,"volume":1162800},{"timestamp":1616074200,"date":"2021-03-18","index":3371,"close":319.23,"high":326.8,"low":313.8,"open":319.5,"volume":829700},{"timestamp":1616160600,"date":"2021-03-19","index":3372,"close":321.84,"high":324.61,"low":317.61,"open":319.41,"volume":992000},{"timestamp":1616419800,"date":"2021-03-22","index":3373,"close":315.09,"high":321.03,"low":313.2,"open":320,"volume":671500},{"timestamp":1616506200,"date":"2021-03-23","index":3374,"close":309.53,"high":314.23,"low":308.26,"open":313.5,"volume":924300},{"timestamp":1616592600,"date":"2021-03-24","index":3375,"close":301,"high":313.97,"low":300.85,"open":310.96,"volume":803700},{"timestamp":1616679000,"date":"2021-03-25","index":3376,"close":306.59,"high":309.38,"low":297.29,"open":299.01,"volume":1167100},{"timestamp":1616765400,"date":"2021-03-26","index":3377,"close":303,"high":309.38,"low":300,"open":309,"volume":1099300}]},{"date":"2020-12-03","estimated":1.49,"reported":1.64,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":3290,"close":274.21,"high":287.24,"low":274.08,"open":276.15,"volume":1137900},{"timestamp":1605796200,"date":"2020-11-19","index":3291,"close":274.86,"high":277.77,"low":268.74,"open":272.08,"volume":746500},{"timestamp":1605882600,"date":"2020-11-20","index":3292,"close":273.65,"high":278.03,"low":271.09,"open":271.09,"volume":680200},{"timestamp":1606141800,"date":"2020-11-23","index":3293,"close":282.87,"high":284.34,"low":273.78,"open":275.69,"volume":1005800},{"timestamp":1606228200,"date":"2020-11-24","index":3294,"close":284.71,"high":287.03,"low":279.55,"open":280.5,"volume":1001000},{"timestamp":1606314600,"date":"2020-11-25","index":3295,"close":279.54,"high":280.87,"low":272.73,"open":279.68,"volume":814200},{"timestamp":1606487400,"date":"2020-11-27","index":3296,"close":281.29,"high":284.27,"low":277.64,"open":281.26,"volume":579200},{"timestamp":1606746600,"date":"2020-11-30","index":3297,"close":275.4,"high":283.97,"low":274.56,"open":282.65,"volume":1577800},{"timestamp":1606833000,"date":"2020-12-01","index":3298,"close":279.53,"high":281.1,"low":270.74,"open":273.84,"volume":991900},{"timestamp":1606919400,"date":"2020-12-02","index":3299,"close":282,"high":283,"low":273,"open":276.02,"volume":1005800},{"timestamp":1607005800,"date":"2020-12-03","index":3300,"close":289.53,"high":293.52,"low":282.44,"open":283.95,"volume":2042300}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":3301,"close":279.54,"high":289.9,"low":276.56,"open":280.25,"volume":2707400},{"timestamp":1607351400,"date":"2020-12-07","index":3302,"close":273.26,"high":278.17,"low":269.64,"open":278.1,"volume":1271900},{"timestamp":1607437800,"date":"2020-12-08","index":3303,"close":272,"high":273.91,"low":267.67,"open":270.57,"volume":961200},{"timestamp":1607524200,"date":"2020-12-09","index":3304,"close":275.66,"high":277.04,"low":270.24,"open":271.75,"volume":921100},{"timestamp":1607610600,"date":"2020-12-10","index":3305,"close":272.13,"high":274.81,"low":271.08,"open":274,"volume":563100},{"timestamp":1607697000,"date":"2020-12-11","index":3306,"close":265.39,"high":269.96,"low":263.17,"open":269.96,"volume":1053900},{"timestamp":1607956200,"date":"2020-12-14","index":3307,"close":265.79,"high":272,"low":265.08,"open":269.08,"volume":795700},{"timestamp":1608042600,"date":"2020-12-15","index":3308,"close":267.55,"high":268.93,"low":261.43,"open":268.7,"volume":557400},{"timestamp":1608129000,"date":"2020-12-16","index":3309,"close":269.92,"high":271.37,"low":265.75,"open":268.44,"volume":776200},{"timestamp":1608215400,"date":"2020-12-17","index":3310,"close":272.78,"high":273.65,"low":268.19,"open":271,"volume":755500},{"timestamp":1608301800,"date":"2020-12-18","index":3311,"close":268.43,"high":273.69,"low":266.57,"open":272.01,"volume":2629500}]},{"date":"2020-08-27","estimated":0.06,"reported":0.73,"pre":[{"timestamp":1597325400,"date":"2020-08-13","index":3222,"close":222.42,"high":223.11,"low":215.53,"open":215.53,"volume":739500},{"timestamp":1597411800,"date":"2020-08-14","index":3223,"close":225.42,"high":226.59,"low":219.13,"open":222.52,"volume":734500},{"timestamp":1597671000,"date":"2020-08-17","index":3224,"close":224.08,"high":229,"low":220.44,"open":226.43,"volume":701200},{"timestamp":1597757400,"date":"2020-08-18","index":3225,"close":216.24,"high":223.58,"low":215.79,"open":222.87,"volume":927100},{"timestamp":1597843800,"date":"2020-08-19","index":3226,"close":213.36,"high":218.37,"low":212.17,"open":215.24,"volume":845900},{"timestamp":1597930200,"date":"2020-08-20","index":3227,"close":205.4,"high":210.01,"low":203.9,"open":208.5,"volume":1344900},{"timestamp":1598016600,"date":"2020-08-21","index":3228,"close":214,"high":215.2,"low":203.99,"open":204.39,"volume":1456400},{"timestamp":1598275800,"date":"2020-08-24","index":3229,"close":222.5,"high":222.5,"low":210.48,"open":214.94,"volume":1195400},{"timestamp":1598362200,"date":"2020-08-25","index":3230,"close":219.78,"high":224,"low":217.5,"open":223.27,"volume":870300},{"timestamp":1598448600,"date":"2020-08-26","index":3231,"close":220.76,"high":223.49,"low":216.06,"open":219.02,"volume":1023300},{"timestamp":1598535000,"date":"2020-08-27","index":3232,"close":223.95,"high":226.14,"low":219.61,"open":222.49,"volume":2733000}],"post":[{"timestamp":1598621400,"date":"2020-08-28","index":3233,"close":237.02,"high":256.6,"low":234.55,"open":253.95,"volume":6579300},{"timestamp":1598880600,"date":"2020-08-31","index":3234,"close":232.18,"high":237.7,"low":230.8,"open":235.2,"volume":1307600},{"timestamp":1598967000,"date":"2020-09-01","index":3235,"close":232.88,"high":233.1,"low":227.82,"open":230.53,"volume":1111200},{"timestamp":1599053400,"date":"2020-09-02","index":3236,"close":237.66,"high":238.14,"low":230,"open":233.61,"volume":904200},{"timestamp":1599139800,"date":"2020-09-03","index":3237,"close":238.04,"high":242.58,"low":234.73,"open":237.98,"volume":973400},{"timestamp":1599226200,"date":"2020-09-04","index":3238,"close":240.51,"high":244,"low":236.23,"open":239.33,"volume":1142500},{"timestamp":1599571800,"date":"2020-09-08","index":3239,"close":233.25,"high":239.72,"low":233.03,"open":234.17,"volume":976200},{"timestamp":1599658200,"date":"2020-09-09","index":3240,"close":235.4,"high":237.13,"low":232.2,"open":233.72,"volume":990300},{"timestamp":1599744600,"date":"2020-09-10","index":3241,"close":232.1,"high":242.9,"low":231.59,"open":239.27,"volume":897600},{"timestamp":1599831000,"date":"2020-09-11","index":3242,"close":228.9,"high":233.97,"low":223.4,"open":233.43,"volume":867300},{"timestamp":1600090200,"date":"2020-09-14","index":3243,"close":234.14,"high":234.63,"low":230.19,"open":231,"volume":796900}]},{"date":"2020-05-28","estimated":0.48,"reported":-1.05,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":3158,"close":197.61,"high":212,"low":195.06,"open":211.92,"volume":1953800},{"timestamp":1589463000,"date":"2020-05-14","index":3159,"close":200.97,"high":201.81,"low":188.1,"open":194,"volume":1563700},{"timestamp":1589549400,"date":"2020-05-15","index":3160,"close":200.45,"high":205.45,"low":197.51,"open":199.77,"volume":1121600},{"timestamp":1589808600,"date":"2020-05-18","index":3161,"close":212.57,"high":218.46,"low":210.6,"open":210.6,"volume":1198700},{"timestamp":1589895000,"date":"2020-05-19","index":3162,"close":210.22,"high":213.01,"low":204.33,"open":213.01,"volume":970800},{"timestamp":1589981400,"date":"2020-05-20","index":3163,"close":213.48,"high":215.26,"low":210,"open":213,"volume":975300},{"timestamp":1590067800,"date":"2020-05-21","index":3164,"close":222.76,"high":224.48,"low":210.74,"open":213.36,"volume":1869400},{"timestamp":1590154200,"date":"2020-05-22","index":3165,"close":220.62,"high":223.64,"low":216.29,"open":223.29,"volume":1052000},{"timestamp":1590499800,"date":"2020-05-26","index":3166,"close":237.98,"high":239.09,"low":228.41,"open":230.36,"volume":1784100},{"timestamp":1590586200,"date":"2020-05-27","index":3167,"close":251.63,"high":252.38,"low":239.26,"open":244.43,"volume":1640500},{"timestamp":1590672600,"date":"2020-05-28","index":3168,"close":243.31,"high":252.89,"low":241,"open":251.66,"volume":1652800}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":3169,"close":244.01,"high":246.41,"low":231.51,"open":240.61,"volume":2620900},{"timestamp":1591018200,"date":"2020-06-01","index":3170,"close":239.09,"high":250.57,"low":236.01,"open":246.49,"volume":1461900},{"timestamp":1591104600,"date":"2020-06-02","index":3171,"close":241.22,"high":242.95,"low":237.05,"open":242.16,"volume":1334100},{"timestamp":1591191000,"date":"2020-06-03","index":3172,"close":252.3,"high":254.37,"low":242,"open":244.47,"volume":1112300},{"timestamp":1591277400,"date":"2020-06-04","index":3173,"close":247.98,"high":255.83,"low":244.28,"open":250.5,"volume":1456600},{"timestamp":1591363800,"date":"2020-06-05","index":3174,"close":252.08,"high":258.18,"low":249.74,"open":256.86,"volume":1189000},{"timestamp":1591623000,"date":"2020-06-08","index":3175,"close":254.57,"high":256.79,"low":250.44,"open":255.91,"volume":1018000},{"timestamp":1591709400,"date":"2020-06-09","index":3176,"close":244.68,"high":249,"low":244.18,"open":248.44,"volume":724500},{"timestamp":1591795800,"date":"2020-06-10","index":3177,"close":238.41,"high":246.84,"low":236.47,"open":245.67,"volume":1043500},{"timestamp":1591882200,"date":"2020-06-11","index":3178,"close":225.88,"high":230.78,"low":223.06,"open":225.28,"volume":1408700},{"timestamp":1591968600,"date":"2020-06-12","index":3179,"close":226.63,"high":236.31,"low":222.58,"open":232.4,"volume":1001000}]},{"date":"2020-03-12","estimated":3.73,"reported":3.89,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":3105,"close":265.38,"high":271.84,"low":261.88,"open":266.7,"volume":1047700},{"timestamp":1582900200,"date":"2020-02-28","index":3106,"close":257.09,"high":262.47,"low":252.09,"open":257.52,"volume":1407200},{"timestamp":1583159400,"date":"2020-03-02","index":3107,"close":260.99,"high":261,"low":249.01,"open":256.35,"volume":1148500},{"timestamp":1583245800,"date":"2020-03-03","index":3108,"close":256.7,"high":267,"low":255.68,"open":259.33,"volume":1062800},{"timestamp":1583332200,"date":"2020-03-04","index":3109,"close":268.84,"high":269.3,"low":258.76,"open":260.32,"volume":913200},{"timestamp":1583418600,"date":"2020-03-05","index":3110,"close":257.14,"high":263.67,"low":252.97,"open":260.96,"volume":1096700},{"timestamp":1583505000,"date":"2020-03-06","index":3111,"close":256.58,"high":258.09,"low":248.15,"open":252.41,"volume":1230300},{"timestamp":1583760600,"date":"2020-03-09","index":3112,"close":235.7,"high":244.14,"low":230,"open":237.44,"volume":1823500},{"timestamp":1583847000,"date":"2020-03-10","index":3113,"close":239.06,"high":248.52,"low":224.31,"open":245.71,"volume":1074400},{"timestamp":1583933400,"date":"2020-03-11","index":3114,"close":221.21,"high":234.61,"low":218.4,"open":232.57,"volume":1416500},{"timestamp":1584019800,"date":"2020-03-12","index":3115,"close":198.54,"high":214.14,"low":190.83,"open":198.92,"volume":2371300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":3116,"close":207.06,"high":229.25,"low":193.65,"open":227.19,"volume":2502700},{"timestamp":1584365400,"date":"2020-03-16","index":3117,"close":161.54,"high":187.99,"low":160,"open":183.02,"volume":1936500},{"timestamp":1584451800,"date":"2020-03-17","index":3118,"close":154.6,"high":164.83,"low":141.27,"open":164.16,"volume":2258300},{"timestamp":1584538200,"date":"2020-03-18","index":3119,"close":128.52,"high":149.06,"low":124.05,"open":144.72,"volume":2367200},{"timestamp":1584624600,"date":"2020-03-19","index":3120,"close":146.99,"high":153.65,"low":124.33,"open":128.81,"volume":2638300},{"timestamp":1584711000,"date":"2020-03-20","index":3121,"close":148.06,"high":164.95,"low":143.9,"open":156.35,"volume":3077400},{"timestamp":1584970200,"date":"2020-03-23","index":3122,"close":143.24,"high":155,"low":140.34,"open":149.45,"volume":1596500},{"timestamp":1585056600,"date":"2020-03-24","index":3123,"close":177.59,"high":179.15,"low":154.05,"open":157.98,"volume":2001500},{"timestamp":1585143000,"date":"2020-03-25","index":3124,"close":191.88,"high":201.3,"low":180,"open":180,"volume":2198900},{"timestamp":1585229400,"date":"2020-03-26","index":3125,"close":188.83,"high":201.75,"low":184.56,"open":194.87,"volume":1944300},{"timestamp":1585315800,"date":"2020-03-27","index":3126,"close":174.45,"high":182.31,"low":171.47,"open":178.01,"volume":1600200}]},{"date":"2019-12-05","estimated":2.13,"reported":2.25,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":3039,"close":234.29,"high":236.95,"low":231.97,"open":236.83,"volume":1754100},{"timestamp":1574346600,"date":"2019-11-21","index":3040,"close":228.49,"high":237.64,"low":226.71,"open":234.35,"volume":2381500},{"timestamp":1574433000,"date":"2019-11-22","index":3041,"close":228.86,"high":231.95,"low":227.13,"open":229,"volume":1840100},{"timestamp":1574692200,"date":"2019-11-25","index":3042,"close":231.21,"high":231.51,"low":222,"open":227.81,"volume":2186000},{"timestamp":1574778600,"date":"2019-11-26","index":3043,"close":235.97,"high":236.85,"low":231.13,"open":231.13,"volume":1539100},{"timestamp":1574865000,"date":"2019-11-27","index":3044,"close":233.98,"high":242.43,"low":233.48,"open":237.47,"volume":1405000},{"timestamp":1575037800,"date":"2019-11-29","index":3045,"close":233.86,"high":236.51,"low":232.82,"open":234.36,"volume":661100},{"timestamp":1575297000,"date":"2019-12-02","index":3046,"close":236.27,"high":237.19,"low":232.62,"open":233.37,"volume":1104500},{"timestamp":1575383400,"date":"2019-12-03","index":3047,"close":237.1,"high":238.11,"low":234.26,"open":235.24,"volume":1116500},{"timestamp":1575469800,"date":"2019-12-04","index":3048,"close":239.43,"high":242.45,"low":237.51,"open":238.49,"volume":1354300},{"timestamp":1575556200,"date":"2019-12-05","index":3049,"close":236.02,"high":244.28,"low":234.69,"open":241.1,"volume":2806700}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":3050,"close":262.2,"high":269.89,"low":254.4,"open":256.86,"volume":6788500},{"timestamp":1575901800,"date":"2019-12-09","index":3051,"close":252.64,"high":260.84,"low":252.52,"open":260.39,"volume":2728100},{"timestamp":1575988200,"date":"2019-12-10","index":3052,"close":250.37,"high":252.73,"low":248.58,"open":251.7,"volume":1739800},{"timestamp":1576074600,"date":"2019-12-11","index":3053,"close":251.64,"high":251.79,"low":245.92,"open":250.27,"volume":1170900},{"timestamp":1576161000,"date":"2019-12-12","index":3054,"close":258.87,"high":259.62,"low":250.91,"open":252.51,"volume":1208700},{"timestamp":1576247400,"date":"2019-12-13","index":3055,"close":253.5,"high":260.22,"low":253.4,"open":259.4,"volume":993000},{"timestamp":1576506600,"date":"2019-12-16","index":3056,"close":249.1,"high":255.84,"low":248.35,"open":254.53,"volume":1025400},{"timestamp":1576593000,"date":"2019-12-17","index":3057,"close":255.96,"high":256.08,"low":248.8,"open":249,"volume":1042500},{"timestamp":1576679400,"date":"2019-12-18","index":3058,"close":250.07,"high":256.49,"low":249,"open":256.22,"volume":1319700},{"timestamp":1576765800,"date":"2019-12-19","index":3059,"close":250.69,"high":251.88,"low":247.05,"open":251.42,"volume":1126100},{"timestamp":1576852200,"date":"2019-12-20","index":3060,"close":250.5,"high":251.18,"low":247.56,"open":251.18,"volume":1983600}]},{"date":"2019-08-29","estimated":2.8,"reported":2.76,"pre":[{"timestamp":1565875800,"date":"2019-08-15","index":2971,"close":320.44,"high":324.87,"low":315.49,"open":320.74,"volume":989200},{"timestamp":1565962200,"date":"2019-08-16","index":2972,"close":322.03,"high":327.89,"low":319.26,"open":323.52,"volume":564200},{"timestamp":1566221400,"date":"2019-08-19","index":2973,"close":325.25,"high":328.77,"low":322.45,"open":327.43,"volume":807100},{"timestamp":1566307800,"date":"2019-08-20","index":2974,"close":323.08,"high":328.28,"low":320.51,"open":325.17,"volume":475800},{"timestamp":1566394200,"date":"2019-08-21","index":2975,"close":328.12,"high":331.49,"low":326.81,"open":327.24,"volume":521100},{"timestamp":1566480600,"date":"2019-08-22","index":2976,"close":334.86,"high":338.5,"low":328.54,"open":328.54,"volume":753000},{"timestamp":1566567000,"date":"2019-08-23","index":2977,"close":322.1,"high":332.37,"low":321.24,"open":330.64,"volume":1098500},{"timestamp":1566826200,"date":"2019-08-26","index":2978,"close":330.22,"high":331.99,"low":324.54,"open":327,"volume":1008600},{"timestamp":1566912600,"date":"2019-08-27","index":2979,"close":323.77,"high":334.8,"low":323.6,"open":333.16,"volume":1000700},{"timestamp":1566999000,"date":"2019-08-28","index":2980,"close":330.38,"high":331.45,"low":321.16,"open":323.77,"volume":753400},{"timestamp":1567085400,"date":"2019-08-29","index":2981,"close":337.45,"high":342,"low":333.09,"open":337.5,"volume":2707400}],"post":[{"timestamp":1567171800,"date":"2019-08-30","index":2982,"close":237.73,"high":254.5,"low":235.76,"open":252.81,"volume":16029100},{"timestamp":1567517400,"date":"2019-09-03","index":2983,"close":237.41,"high":244.21,"low":231.02,"open":234.05,"volume":5428100},{"timestamp":1567603800,"date":"2019-09-04","index":2984,"close":228.76,"high":239.86,"low":228.2,"open":238,"volume":4016900},{"timestamp":1567690200,"date":"2019-09-05","index":2985,"close":236.71,"high":237.85,"low":227.71,"open":229.03,"volume":3260700},{"timestamp":1567776600,"date":"2019-09-06","index":2986,"close":233.1,"high":239.24,"low":233.03,"open":237.84,"volume":2026000},{"timestamp":1568035800,"date":"2019-09-09","index":2987,"close":226.16,"high":234.17,"low":226.03,"open":233.74,"volume":2181300},{"timestamp":1568122200,"date":"2019-09-10","index":2988,"close":231.42,"high":233.17,"low":225.28,"open":225.5,"volume":2241500},{"timestamp":1568208600,"date":"2019-09-11","index":2989,"close":228.15,"high":233.88,"low":227.26,"open":231.68,"volume":1496700},{"timestamp":1568295000,"date":"2019-09-12","index":2990,"close":226.16,"high":229.36,"low":225.12,"open":229.06,"volume":1872500},{"timestamp":1568381400,"date":"2019-09-13","index":2991,"close":226.86,"high":227.95,"low":225.53,"open":227.6,"volume":1127000},{"timestamp":1568640600,"date":"2019-09-16","index":2992,"close":225.45,"high":230.12,"low":224.66,"open":226.26,"volume":1361700}]},{"date":"2019-05-30","estimated":3.07,"reported":3.26,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":2907,"close":340.7,"high":340.95,"low":333.47,"open":335.06,"volume":677900},{"timestamp":1558013400,"date":"2019-05-16","index":2908,"close":343.24,"high":348.46,"low":341.31,"open":341.31,"volume":512100},{"timestamp":1558099800,"date":"2019-05-17","index":2909,"close":342.45,"high":349.56,"low":342.1,"open":342.59,"volume":573400},{"timestamp":1558359000,"date":"2019-05-20","index":2910,"close":347.89,"high":348.31,"low":339.03,"open":340.5,"volume":829200},{"timestamp":1558445400,"date":"2019-05-21","index":2911,"close":353.16,"high":354.54,"low":347.9,"open":348.61,"volume":545400},{"timestamp":1558531800,"date":"2019-05-22","index":2912,"close":349.09,"high":354.62,"low":348.89,"open":351.8,"volume":466200},{"timestamp":1558618200,"date":"2019-05-23","index":2913,"close":337.83,"high":347.14,"low":336.07,"open":347.03,"volume":1026800},{"timestamp":1558704600,"date":"2019-05-24","index":2914,"close":335.09,"high":340.84,"low":330.43,"open":338.81,"volume":615100},{"timestamp":1559050200,"date":"2019-05-28","index":2915,"close":334.85,"high":338.5,"low":333.01,"open":336.22,"volume":1026300},{"timestamp":1559136600,"date":"2019-05-29","index":2916,"close":322.07,"high":334.59,"low":321.82,"open":332.37,"volume":1033400},{"timestamp":1559223000,"date":"2019-05-30","index":2917,"close":328.46,"high":334.03,"low":321.18,"open":327.64,"volume":1318000}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":2918,"close":333.38,"high":335.13,"low":304.04,"open":315.33,"volume":3197800},{"timestamp":1559568600,"date":"2019-06-03","index":2919,"close":330.6,"high":337.36,"low":327.85,"open":333.89,"volume":1023700},{"timestamp":1559655000,"date":"2019-06-04","index":2920,"close":335.53,"high":340.55,"low":331.6,"open":332.3,"volume":773500},{"timestamp":1559741400,"date":"2019-06-05","index":2921,"close":337.48,"high":338.64,"low":331.26,"open":338.01,"volume":577200},{"timestamp":1559827800,"date":"2019-06-06","index":2922,"close":340.33,"high":341.96,"low":336.38,"open":339.85,"volume":590700},{"timestamp":1559914200,"date":"2019-06-07","index":2923,"close":338.16,"high":343.96,"low":337.68,"open":340.69,"volume":567300},{"timestamp":1560173400,"date":"2019-06-10","index":2924,"close":337.05,"high":344.49,"low":335.63,"open":339.11,"volume":561600},{"timestamp":1560259800,"date":"2019-06-11","index":2925,"close":340.01,"high":341.89,"low":334.56,"open":341.22,"volume":430900},{"timestamp":1560346200,"date":"2019-06-12","index":2926,"close":342.82,"high":343.88,"low":339.14,"open":341.88,"volume":480800},{"timestamp":1560432600,"date":"2019-06-13","index":2927,"close":349.81,"high":350.2,"low":343.62,"open":344.62,"volume":731900},{"timestamp":1560519000,"date":"2019-06-14","index":2928,"close":354.62,"high":355.61,"low":349.03,"open":349.34,"volume":905100}]},{"date":"2019-03-14","estimated":3.56,"reported":3.61,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":2854,"close":312.49,"high":315.16,"low":304.3,"open":306.02,"volume":756400},{"timestamp":1551450600,"date":"2019-03-01","index":2855,"close":315.3,"high":318.78,"low":313.82,"open":315.61,"volume":554000},{"timestamp":1551709800,"date":"2019-03-04","index":2856,"close":311.5,"high":317.78,"low":308.03,"open":316.97,"volume":832700},{"timestamp":1551796200,"date":"2019-03-05","index":2857,"close":312.24,"high":314.3,"low":310.3,"open":312.98,"volume":963200},{"timestamp":1551882600,"date":"2019-03-06","index":2858,"close":312.51,"high":313.21,"low":308.98,"open":312.11,"volume":711400},{"timestamp":1551969000,"date":"2019-03-07","index":2859,"close":305.45,"high":312.2,"low":304.48,"open":312.01,"volume":877900},{"timestamp":1552055400,"date":"2019-03-08","index":2860,"close":306.39,"high":306.99,"low":294,"open":302.87,"volume":863800},{"timestamp":1552311000,"date":"2019-03-11","index":2861,"close":309.75,"high":310.34,"low":306.57,"open":308,"volume":905900},{"timestamp":1552397400,"date":"2019-03-12","index":2862,"close":311.41,"high":312,"low":304.32,"open":310.69,"volume":779100},{"timestamp":1552483800,"date":"2019-03-13","index":2863,"close":315.44,"high":316.98,"low":311.06,"open":312.05,"volume":796800},{"timestamp":1552570200,"date":"2019-03-14","index":2864,"close":312.51,"high":315.73,"low":311.61,"open":315.73,"volume":1271200}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":2865,"close":338.41,"high":345.24,"low":327,"open":327.97,"volume":3882900},{"timestamp":1552915800,"date":"2019-03-18","index":2866,"close":342.22,"high":344.53,"low":336.87,"open":338.6,"volume":949600},{"timestamp":1553002200,"date":"2019-03-19","index":2867,"close":334.45,"high":343.92,"low":331.32,"open":342.97,"volume":1461900},{"timestamp":1553088600,"date":"2019-03-20","index":2868,"close":330.79,"high":337.5,"low":330.51,"open":335,"volume":933900},{"timestamp":1553175000,"date":"2019-03-21","index":2869,"close":335.13,"high":336.55,"low":328.83,"open":329.22,"volume":759100},{"timestamp":1553261400,"date":"2019-03-22","index":2870,"close":330.52,"high":336.07,"low":328.63,"open":334.18,"volume":695000},{"timestamp":1553520600,"date":"2019-03-25","index":2871,"close":336.67,"high":338.25,"low":330.88,"open":330.88,"volume":811900},{"timestamp":1553607000,"date":"2019-03-26","index":2872,"close":342.9,"high":345.63,"low":337.45,"open":339.62,"volume":847900},{"timestamp":1553693400,"date":"2019-03-27","index":2873,"close":346.05,"high":348.4,"low":343.34,"open":343.7,"volume":724600},{"timestamp":1553779800,"date":"2019-03-28","index":2874,"close":345.23,"high":351.43,"low":343.3,"open":347.89,"volume":667500},{"timestamp":1553866200,"date":"2019-03-29","index":2875,"close":348.73,"high":350,"low":344.95,"open":347.6,"volume":526500}]},{"date":"2018-12-06","estimated":2.16,"reported":2.18,"pre":[{"timestamp":1542724200,"date":"2018-11-20","index":2788,"close":302.14,"high":310.25,"low":301.01,"open":304.97,"volume":1135200},{"timestamp":1542810600,"date":"2018-11-21","index":2789,"close":303.76,"high":305.98,"low":301.31,"open":304.15,"volume":545300},{"timestamp":1542983400,"date":"2018-11-23","index":2790,"close":303.32,"high":307.38,"low":302.33,"open":302.77,"volume":334600},{"timestamp":1543242600,"date":"2018-11-26","index":2791,"close":301.11,"high":309.22,"low":299.6,"open":306.99,"volume":1152700},{"timestamp":1543329000,"date":"2018-11-27","index":2792,"close":296.83,"high":298.63,"low":293.88,"open":296.43,"volume":1546300},{"timestamp":1543415400,"date":"2018-11-28","index":2793,"close":295.14,"high":302.29,"low":292.57,"open":299.19,"volume":1563700},{"timestamp":1543501800,"date":"2018-11-29","index":2794,"close":300.37,"high":302.71,"low":297.02,"open":298,"volume":1097200},{"timestamp":1543588200,"date":"2018-11-30","index":2795,"close":297.79,"high":301.95,"low":296.42,"open":300.05,"volume":971100},{"timestamp":1543847400,"date":"2018-12-03","index":2796,"close":306.49,"high":311.3,"low":302.47,"open":303.88,"volume":1384300},{"timestamp":1543933800,"date":"2018-12-04","index":2797,"close":291.13,"high":308.4,"low":289.21,"open":304.78,"volume":1653500},{"timestamp":1544106600,"date":"2018-12-06","index":2798,"close":292.92,"high":293.55,"low":281.78,"open":285,"volume":1745200}],"post":[{"timestamp":1544193000,"date":"2018-12-07","index":2799,"close":254.47,"high":276.11,"low":252,"open":271.45,"volume":4231000},{"timestamp":1544452200,"date":"2018-12-10","index":2800,"close":251.1,"high":254.1,"low":242.74,"open":251.93,"volume":2690400},{"timestamp":1544538600,"date":"2018-12-11","index":2801,"close":247.86,"high":256.93,"low":246.56,"open":255,"volume":1158800},{"timestamp":1544625000,"date":"2018-12-12","index":2802,"close":255.15,"high":257.49,"low":248.54,"open":251.46,"volume":1135100},{"timestamp":1544711400,"date":"2018-12-13","index":2803,"close":251.52,"high":256.24,"low":250.53,"open":255.73,"volume":817600},{"timestamp":1544797800,"date":"2018-12-14","index":2804,"close":246.85,"high":251.68,"low":246.04,"open":249.2,"volume":910300},{"timestamp":1545057000,"date":"2018-12-17","index":2805,"close":241.95,"high":248.51,"low":240.5,"open":245.56,"volume":892300},{"timestamp":1545143400,"date":"2018-12-18","index":2806,"close":240.91,"high":248.95,"low":237.55,"open":244.86,"volume":1030000},{"timestamp":1545229800,"date":"2018-12-19","index":2807,"close":239.23,"high":247.14,"low":237.75,"open":243.86,"volume":1267200},{"timestamp":1545316200,"date":"2018-12-20","index":2808,"close":234.01,"high":241.1,"low":230.21,"open":237.85,"volume":1092400},{"timestamp":1545402600,"date":"2018-12-21","index":2809,"close":230.49,"high":238.15,"low":229.26,"open":235.19,"volume":1695500}]},{"date":"2018-08-30","estimated":2.41,"reported":2.46,"pre":[{"timestamp":1534426200,"date":"2018-08-16","index":2721,"close":233.17,"high":235.61,"low":232.48,"open":233.9,"volume":806200},{"timestamp":1534512600,"date":"2018-08-17","index":2722,"close":235.04,"high":235.47,"low":231.66,"open":234.43,"volume":718500},{"timestamp":1534771800,"date":"2018-08-20","index":2723,"close":239.32,"high":239.79,"low":235.81,"open":236,"volume":669300},{"timestamp":1534858200,"date":"2018-08-21","index":2724,"close":242.18,"high":243.82,"low":239.32,"open":239.85,"volume":748100},{"timestamp":1534944600,"date":"2018-08-22","index":2725,"close":234.7,"high":241.71,"low":233.17,"open":240.06,"volume":938600},{"timestamp":1535031000,"date":"2018-08-23","index":2726,"close":239.4,"high":240.53,"low":234.62,"open":236.11,"volume":813300},{"timestamp":1535117400,"date":"2018-08-24","index":2727,"close":241.67,"high":242.07,"low":237.65,"open":240.1,"volume":719900},{"timestamp":1535376600,"date":"2018-08-27","index":2728,"close":240.84,"high":245.17,"low":239.64,"open":242,"volume":789000},{"timestamp":1535463000,"date":"2018-08-28","index":2729,"close":242.47,"high":245.37,"low":239.44,"open":241.67,"volume":784700},{"timestamp":1535549400,"date":"2018-08-29","index":2730,"close":241.73,"high":242.92,"low":240.16,"open":241.77,"volume":986900},{"timestamp":1535635800,"date":"2018-08-30","index":2731,"close":244.41,"high":246.21,"low":240.57,"open":240.73,"volume":1863900}],"post":[{"timestamp":1535722200,"date":"2018-08-31","index":2732,"close":260,"high":268.88,"low":247.21,"open":247.21,"volume":5311500},{"timestamp":1536067800,"date":"2018-09-04","index":2733,"close":274.37,"high":274.98,"low":258.27,"open":260,"volume":2295300},{"timestamp":1536154200,"date":"2018-09-05","index":2734,"close":274.93,"high":276.78,"low":269.63,"open":272.95,"volume":1512400},{"timestamp":1536240600,"date":"2018-09-06","index":2735,"close":275.66,"high":276.58,"low":270.16,"open":274.99,"volume":941200},{"timestamp":1536327000,"date":"2018-09-07","index":2736,"close":285.8,"high":288.97,"low":276.35,"open":276.41,"volume":2241300},{"timestamp":1536586200,"date":"2018-09-10","index":2737,"close":285.96,"high":287.44,"low":284.27,"open":287.06,"volume":985400},{"timestamp":1536672600,"date":"2018-09-11","index":2738,"close":286.73,"high":290.3,"low":283.16,"open":285.44,"volume":1041500},{"timestamp":1536759000,"date":"2018-09-12","index":2739,"close":283.63,"high":289.65,"low":282.55,"open":287.41,"volume":1229100},{"timestamp":1536845400,"date":"2018-09-13","index":2740,"close":280.52,"high":284.99,"low":279.47,"open":284.3,"volume":995500},{"timestamp":1536931800,"date":"2018-09-14","index":2741,"close":279.1,"high":283,"low":278.94,"open":280.11,"volume":856500},{"timestamp":1537191000,"date":"2018-09-17","index":2742,"close":281.45,"high":282.41,"low":276.41,"open":278.71,"volume":704000}]},{"date":"2018-05-31","estimated":2.48,"reported":2.7,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":2657,"close":252.02,"high":253.49,"low":251.11,"open":251.89,"volume":827300},{"timestamp":1526563800,"date":"2018-05-17","index":2658,"close":257.6,"high":258.57,"low":251.5,"open":251.5,"volume":807700},{"timestamp":1526650200,"date":"2018-05-18","index":2659,"close":255.59,"high":257.19,"low":255.02,"open":257.19,"volume":754500},{"timestamp":1526909400,"date":"2018-05-21","index":2660,"close":254.77,"high":261.4,"low":253.95,"open":258.35,"volume":719400},{"timestamp":1526995800,"date":"2018-05-22","index":2661,"close":252.69,"high":257.03,"low":252.27,"open":255.39,"volume":570100},{"timestamp":1527082200,"date":"2018-05-23","index":2662,"close":252.97,"high":258.49,"low":251.47,"open":252.07,"volume":931500},{"timestamp":1527168600,"date":"2018-05-24","index":2663,"close":251.72,"high":253.22,"low":245.45,"open":252.45,"volume":906800},{"timestamp":1527255000,"date":"2018-05-25","index":2664,"close":251.05,"high":255.39,"low":250.05,"open":253.72,"volume":815400},{"timestamp":1527600600,"date":"2018-05-29","index":2665,"close":253.69,"high":254.13,"low":248.25,"open":249.44,"volume":874300},{"timestamp":1527687000,"date":"2018-05-30","index":2666,"close":253.48,"high":256.39,"low":250.21,"open":255.43,"volume":1163600},{"timestamp":1527773400,"date":"2018-05-31","index":2667,"close":246.91,"high":256.89,"low":246.01,"open":256.14,"volume":2348500}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":2668,"close":245.15,"high":251.97,"low":234.81,"open":235.99,"volume":3982100},{"timestamp":1528119000,"date":"2018-06-04","index":2669,"close":256.6,"high":257.33,"low":244.43,"open":245.81,"volume":1481500},{"timestamp":1528205400,"date":"2018-06-05","index":2670,"close":253.93,"high":254.98,"low":249.44,"open":252.44,"volume":1199100},{"timestamp":1528291800,"date":"2018-06-06","index":2671,"close":255.85,"high":258.8,"low":251.7,"open":254.6,"volume":1049700},{"timestamp":1528378200,"date":"2018-06-07","index":2672,"close":256.92,"high":259.62,"low":252,"open":255.5,"volume":1240200},{"timestamp":1528464600,"date":"2018-06-08","index":2673,"close":253.06,"high":256.59,"low":248.13,"open":255.23,"volume":1100400},{"timestamp":1528723800,"date":"2018-06-11","index":2674,"close":251.84,"high":254.24,"low":250.53,"open":253.31,"volume":779400},{"timestamp":1528810200,"date":"2018-06-12","index":2675,"close":248.29,"high":252.74,"low":247.45,"open":251.28,"volume":1220700},{"timestamp":1528896600,"date":"2018-06-13","index":2676,"close":247.52,"high":251.81,"low":246.93,"open":249,"volume":1262300},{"timestamp":1528983000,"date":"2018-06-14","index":2677,"close":246.6,"high":247.78,"low":243.68,"open":247.7,"volume":1454000},{"timestamp":1529069400,"date":"2018-06-15","index":2678,"close":247.88,"high":248.54,"low":244.08,"open":246.21,"volume":1157300}]},{"date":"2018-03-15","estimated":2.78,"reported":2.75,"pre":[{"timestamp":1519914600,"date":"2018-03-01","index":2604,"close":200.71,"high":204.84,"low":199.54,"open":203.62,"volume":808100},{"timestamp":1520001000,"date":"2018-03-02","index":2605,"close":194,"high":199.08,"low":191.7,"open":198.08,"volume":2208000},{"timestamp":1520260200,"date":"2018-03-05","index":2606,"close":197.88,"high":198.34,"low":192.5,"open":194,"volume":1314500},{"timestamp":1520346600,"date":"2018-03-06","index":2607,"close":200.22,"high":202.89,"low":198.4,"open":198.4,"volume":1266100},{"timestamp":1520433000,"date":"2018-03-07","index":2608,"close":201.07,"high":202.13,"low":196.07,"open":197.76,"volume":921900},{"timestamp":1520519400,"date":"2018-03-08","index":2609,"close":206.54,"high":206.96,"low":200.13,"open":202.35,"volume":1023100},{"timestamp":1520605800,"date":"2018-03-09","index":2610,"close":205.92,"high":208.75,"low":202.81,"open":207.47,"volume":1064700},{"timestamp":1520861400,"date":"2018-03-12","index":2611,"close":207.62,"high":208.31,"low":203.02,"open":205.69,"volume":899700},{"timestamp":1520947800,"date":"2018-03-13","index":2612,"close":208.4,"high":208.4,"low":203.02,"open":205.69,"volume":1436800},{"timestamp":1521034200,"date":"2018-03-14","index":2613,"close":201.99,"high":209.49,"low":201.25,"open":208.84,"volume":1167900},{"timestamp":1521120600,"date":"2018-03-15","index":2614,"close":206.14,"high":206.5,"low":201,"open":202.39,"volume":2747200}],"post":[{"timestamp":1521207000,"date":"2018-03-16","index":2615,"close":221.88,"high":223.5,"low":207.54,"open":210.35,"volume":5862200},{"timestamp":1521466200,"date":"2018-03-19","index":2616,"close":215.6,"high":222.98,"low":215.2,"open":221.75,"volume":1368800},{"timestamp":1521552600,"date":"2018-03-20","index":2617,"close":215.63,"high":219,"low":214.22,"open":216.89,"volume":1267900},{"timestamp":1521639000,"date":"2018-03-21","index":2618,"close":213,"high":217.54,"low":212.9,"open":215.79,"volume":1027600},{"timestamp":1521725400,"date":"2018-03-22","index":2619,"close":207.36,"high":215.61,"low":207.21,"open":212.55,"volume":1451800},{"timestamp":1521811800,"date":"2018-03-23","index":2620,"close":202.29,"high":207.99,"low":202.17,"open":207.5,"volume":1332800},{"timestamp":1522071000,"date":"2018-03-26","index":2621,"close":207.9,"high":208.3,"low":204.78,"open":205.07,"volume":1006900},{"timestamp":1522157400,"date":"2018-03-27","index":2622,"close":204.92,"high":209.68,"low":203.5,"open":209.21,"volume":1044600},{"timestamp":1522243800,"date":"2018-03-28","index":2623,"close":205.11,"high":208.78,"low":204.2,"open":204.64,"volume":783300},{"timestamp":1522330200,"date":"2018-03-29","index":2624,"close":204.27,"high":207.87,"low":203.31,"open":206.01,"volume":1171100},{"timestamp":1522675800,"date":"2018-04-02","index":2625,"close":203.13,"high":206.55,"low":199.15,"open":204.28,"volume":913100}]},{"date":"2017-11-30","estimated":1.67,"reported":1.75,"pre":[{"timestamp":1510756200,"date":"2017-11-15","index":2533,"close":199.99,"high":200.6,"low":196.56,"open":198.15,"volume":647800},{"timestamp":1510842600,"date":"2017-11-16","index":2534,"close":205.96,"high":207.61,"low":198.61,"open":200.82,"volume":1049800},{"timestamp":1510929000,"date":"2017-11-17","index":2535,"close":215.1,"high":215.68,"low":206.61,"open":208.02,"volume":1690700},{"timestamp":1511188200,"date":"2017-11-20","index":2536,"close":209.16,"high":216.05,"low":208.75,"open":215.77,"volume":1281700},{"timestamp":1511274600,"date":"2017-11-21","index":2537,"close":209.96,"high":211.9,"low":203.09,"open":207.06,"volume":1643900},{"timestamp":1511361000,"date":"2017-11-22","index":2538,"close":212.3,"high":215.41,"low":209.72,"open":210.16,"volume":1152700},{"timestamp":1511533800,"date":"2017-11-24","index":2539,"close":210.37,"high":214.08,"low":209.27,"open":212.69,"volume":438200},{"timestamp":1511793000,"date":"2017-11-27","index":2540,"close":206.69,"high":212,"low":205.84,"open":210.95,"volume":1162500},{"timestamp":1511879400,"date":"2017-11-28","index":2541,"close":217.07,"high":217.27,"low":206.64,"open":208.3,"volume":1815000},{"timestamp":1511965800,"date":"2017-11-29","index":2542,"close":223.1,"high":227.4,"low":218.82,"open":218.98,"volume":1991700},{"timestamp":1512052200,"date":"2017-11-30","index":2543,"close":221.71,"high":226.9,"low":218.58,"open":224.61,"volume":2723700}],"post":[{"timestamp":1512138600,"date":"2017-12-01","index":2544,"close":212.58,"high":217.61,"low":201,"open":208.07,"volume":6694700},{"timestamp":1512397800,"date":"2017-12-04","index":2545,"close":221.64,"high":226.92,"low":212.74,"open":212.74,"volume":2663000},{"timestamp":1512484200,"date":"2017-12-05","index":2546,"close":223.97,"high":226.14,"low":219.8,"open":223.77,"volume":1567800},{"timestamp":1512570600,"date":"2017-12-06","index":2547,"close":223.14,"high":225.26,"low":219.53,"open":222.68,"volume":1280600},{"timestamp":1512657000,"date":"2017-12-07","index":2548,"close":221.59,"high":227.52,"low":221.15,"open":223.96,"volume":1039500},{"timestamp":1512743400,"date":"2017-12-08","index":2549,"close":224.54,"high":225.31,"low":219.13,"open":222.41,"volume":1465500},{"timestamp":1513002600,"date":"2017-12-11","index":2550,"close":216.14,"high":224.43,"low":215.56,"open":224.16,"volume":1142600},{"timestamp":1513089000,"date":"2017-12-12","index":2551,"close":214.87,"high":217.23,"low":210.72,"open":216.25,"volume":1860100},{"timestamp":1513175400,"date":"2017-12-13","index":2552,"close":215.03,"high":217.47,"low":213.23,"open":215.76,"volume":1069700},{"timestamp":1513261800,"date":"2017-12-14","index":2553,"close":217.17,"high":218.26,"low":214.75,"open":216.08,"volume":1389700},{"timestamp":1513348200,"date":"2017-12-15","index":2554,"close":218.25,"high":220.1,"low":216.01,"open":218.37,"volume":1750200}]},{"date":"2017-08-24","estimated":1.78,"reported":1.83,"pre":[{"timestamp":1502371800,"date":"2017-08-10","index":2465,"close":246.87,"high":252.2,"low":246.69,"open":252.09,"volume":685400},{"timestamp":1502458200,"date":"2017-08-11","index":2466,"close":251.05,"high":251.98,"low":247.95,"open":247.95,"volume":385700},{"timestamp":1502717400,"date":"2017-08-14","index":2467,"close":248.47,"high":252.88,"low":247.45,"open":251.8,"volume":680600},{"timestamp":1502803800,"date":"2017-08-15","index":2468,"close":237.67,"high":248.93,"low":237.36,"open":248.81,"volume":1574700},{"timestamp":1502890200,"date":"2017-08-16","index":2469,"close":243.43,"high":245.1,"low":236,"open":238.02,"volume":1302200},{"timestamp":1502976600,"date":"2017-08-17","index":2470,"close":241.43,"high":245.25,"low":240.96,"open":241.83,"volume":678500},{"timestamp":1503063000,"date":"2017-08-18","index":2471,"close":244.2,"high":247.36,"low":240.85,"open":240.85,"volume":813400},{"timestamp":1503322200,"date":"2017-08-21","index":2472,"close":234.21,"high":240,"low":233.02,"open":236.67,"volume":1804700},{"timestamp":1503408600,"date":"2017-08-22","index":2473,"close":231.65,"high":239.98,"low":231.16,"open":236.37,"volume":2165700},{"timestamp":1503495000,"date":"2017-08-23","index":2474,"close":232.06,"high":233.44,"low":228.5,"open":231,"volume":2861100},{"timestamp":1503581400,"date":"2017-08-24","index":2475,"close":233.71,"high":247.3,"low":233.02,"open":240,"volume":2884700}],"post":[{"timestamp":1503667800,"date":"2017-08-25","index":2476,"close":212.36,"high":217.8,"low":208.25,"open":215.44,"volume":7890200},{"timestamp":1503927000,"date":"2017-08-28","index":2477,"close":207.75,"high":211.38,"low":207,"open":210.2,"volume":2745200},{"timestamp":1504013400,"date":"2017-08-29","index":2478,"close":211.78,"high":212.73,"low":204.01,"open":205.14,"volume":1754200},{"timestamp":1504099800,"date":"2017-08-30","index":2479,"close":213.57,"high":213.88,"low":210.59,"open":211.38,"volume":1511200},{"timestamp":1504186200,"date":"2017-08-31","index":2480,"close":221.01,"high":221.15,"low":214.47,"open":214.82,"volume":2070900},{"timestamp":1504272600,"date":"2017-09-01","index":2481,"close":221.73,"high":222.27,"low":218.76,"open":221.12,"volume":1646300},{"timestamp":1504618200,"date":"2017-09-05","index":2482,"close":223.9,"high":223.94,"low":220.01,"open":221,"volume":1622500},{"timestamp":1504704600,"date":"2017-09-06","index":2483,"close":228,"high":228.09,"low":223.77,"open":224.29,"volume":1519000},{"timestamp":1504791000,"date":"2017-09-07","index":2484,"close":230.53,"high":231.28,"low":228.25,"open":228.52,"volume":1626400},{"timestamp":1504877400,"date":"2017-09-08","index":2485,"close":226.98,"high":229.66,"low":226,"open":229.66,"volume":1112500},{"timestamp":1505136600,"date":"2017-09-11","index":2486,"close":228.6,"high":228.89,"low":227.12,"open":227.87,"volume":716000}]},{"date":"2017-05-25","estimated":1.8,"reported":1.91,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":2402,"close":299.91,"high":300.42,"low":296.02,"open":298.54,"volume":505000},{"timestamp":1494595800,"date":"2017-05-12","index":2403,"close":297.55,"high":299.65,"low":296.19,"open":299.65,"volume":469300},{"timestamp":1494855000,"date":"2017-05-15","index":2404,"close":295.41,"high":299.88,"low":295.18,"open":298.41,"volume":578300},{"timestamp":1494941400,"date":"2017-05-16","index":2405,"close":293.33,"high":295.99,"low":293.2,"open":295.49,"volume":696800},{"timestamp":1495027800,"date":"2017-05-17","index":2406,"close":292.09,"high":293.2,"low":289.68,"open":292.11,"volume":754300},{"timestamp":1495114200,"date":"2017-05-18","index":2407,"close":297.82,"high":299.7,"low":292.27,"open":293.11,"volume":887800},{"timestamp":1495200600,"date":"2017-05-19","index":2408,"close":294.08,"high":299.66,"low":292.91,"open":298.01,"volume":709200},{"timestamp":1495459800,"date":"2017-05-22","index":2409,"close":294.94,"high":298.84,"low":294.08,"open":295.32,"volume":612400},{"timestamp":1495546200,"date":"2017-05-23","index":2410,"close":290.55,"high":296.4,"low":290,"open":296.39,"volume":926000},{"timestamp":1495632600,"date":"2017-05-24","index":2411,"close":280.51,"high":290.98,"low":277.68,"open":290.5,"volume":2023600},{"timestamp":1495719000,"date":"2017-05-25","index":2412,"close":293.04,"high":293.84,"low":282.26,"open":282.26,"volume":2137000}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":2413,"close":302.4,"high":310,"low":301.36,"open":305.5,"volume":2858700},{"timestamp":1496151000,"date":"2017-05-30","index":2414,"close":303,"high":306.87,"low":302,"open":302.02,"volume":807100},{"timestamp":1496237400,"date":"2017-05-31","index":2415,"close":304.84,"high":304.97,"low":301.3,"open":304.11,"volume":595100},{"timestamp":1496323800,"date":"2017-06-01","index":2416,"close":306.72,"high":307.19,"low":304.27,"open":304.45,"volume":552200},{"timestamp":1496410200,"date":"2017-06-02","index":2417,"close":311.47,"high":311.78,"low":307.7,"open":309.99,"volume":680000},{"timestamp":1496669400,"date":"2017-06-05","index":2418,"close":313.73,"high":314.86,"low":311.54,"open":313.14,"volume":843100},{"timestamp":1496755800,"date":"2017-06-06","index":2419,"close":306.96,"high":314.08,"low":306.01,"open":313.21,"volume":934800},{"timestamp":1496842200,"date":"2017-06-07","index":2420,"close":307.94,"high":309.63,"low":306.88,"open":307.93,"volume":482800},{"timestamp":1496928600,"date":"2017-06-08","index":2421,"close":307.27,"high":310,"low":305.52,"open":309,"volume":537800},{"timestamp":1497015000,"date":"2017-06-09","index":2422,"close":307.87,"high":310.19,"low":306.84,"open":308.33,"volume":511600},{"timestamp":1497274200,"date":"2017-06-12","index":2423,"close":301.02,"high":307.49,"low":300.48,"open":305.88,"volume":826400}]},{"date":"2017-03-09","estimated":2.13,"reported":2.24,"pre":[{"timestamp":1487860200,"date":"2017-02-23","index":2348,"close":274.6,"high":277.99,"low":273.74,"open":277.82,"volume":487100},{"timestamp":1487946600,"date":"2017-02-24","index":2349,"close":276.33,"high":277.26,"low":272.52,"open":274.19,"volume":465100},{"timestamp":1488205800,"date":"2017-02-27","index":2350,"close":275.69,"high":277.61,"low":275.59,"open":277,"volume":398200},{"timestamp":1488292200,"date":"2017-02-28","index":2351,"close":273.43,"high":276.35,"low":272.73,"open":275.35,"volume":425300},{"timestamp":1488378600,"date":"2017-03-01","index":2352,"close":274.83,"high":277.78,"low":274.46,"open":276.59,"volume":588400},{"timestamp":1488465000,"date":"2017-03-02","index":2353,"close":277.45,"high":277.75,"low":274.83,"open":274.83,"volume":509000},{"timestamp":1488551400,"date":"2017-03-03","index":2354,"close":278.15,"high":278.34,"low":275.28,"open":277.38,"volume":460900},{"timestamp":1488810600,"date":"2017-03-06","index":2355,"close":275.59,"high":281.17,"low":273.49,"open":280.24,"volume":1078600},{"timestamp":1488897000,"date":"2017-03-07","index":2356,"close":269.92,"high":275.16,"low":268.23,"open":274.75,"volume":1641600},{"timestamp":1488983400,"date":"2017-03-08","index":2357,"close":275.47,"high":275.86,"low":270.5,"open":270.5,"volume":818000},{"timestamp":1489069800,"date":"2017-03-09","index":2358,"close":273.77,"high":277.25,"low":272.65,"open":276.5,"volume":1726400}],"post":[{"timestamp":1489156200,"date":"2017-03-10","index":2359,"close":286.42,"high":287.19,"low":270.5,"open":271,"volume":4576900},{"timestamp":1489411800,"date":"2017-03-13","index":2360,"close":286.91,"high":288.59,"low":283.71,"open":286.47,"volume":1086800},{"timestamp":1489498200,"date":"2017-03-14","index":2361,"close":285.38,"high":286.69,"low":283.8,"open":285.21,"volume":616200},{"timestamp":1489584600,"date":"2017-03-15","index":2362,"close":287.78,"high":288.55,"low":284.45,"open":286,"volume":548000},{"timestamp":1489671000,"date":"2017-03-16","index":2363,"close":286.32,"high":289.13,"low":285.09,"open":287.73,"volume":487100},{"timestamp":1489757400,"date":"2017-03-17","index":2364,"close":288.81,"high":289.27,"low":286.08,"open":287.63,"volume":665200},{"timestamp":1490016600,"date":"2017-03-20","index":2365,"close":285.71,"high":288.98,"low":284.27,"open":288.8,"volume":655600},{"timestamp":1490103000,"date":"2017-03-21","index":2366,"close":281.28,"high":286.43,"low":280.93,"open":286.2,"volume":588100},{"timestamp":1490189400,"date":"2017-03-22","index":2367,"close":283.26,"high":284.05,"low":280,"open":281.28,"volume":701400},{"timestamp":1490275800,"date":"2017-03-23","index":2368,"close":281.22,"high":284.77,"low":280.95,"open":283.01,"volume":489000},{"timestamp":1490362200,"date":"2017-03-24","index":2369,"close":281.53,"high":282.91,"low":279.83,"open":281.78,"volume":342200}]},{"date":"2016-12-01","estimated":1.37,"reported":1.4,"pre":[{"timestamp":1479306600,"date":"2016-11-16","index":2282,"close":246.62,"high":248.09,"low":242.57,"open":244.48,"volume":788400},{"timestamp":1479393000,"date":"2016-11-17","index":2283,"close":251.13,"high":251.31,"low":246.12,"open":247.78,"volume":895800},{"timestamp":1479479400,"date":"2016-11-18","index":2284,"close":250.09,"high":252.65,"low":248.46,"open":251.05,"volume":468800},{"timestamp":1479738600,"date":"2016-11-21","index":2285,"close":251,"high":252.09,"low":249.05,"open":251.09,"volume":741800},{"timestamp":1479825000,"date":"2016-11-22","index":2286,"close":258.39,"high":259.81,"low":252.54,"open":252.54,"volume":1208200},{"timestamp":1479911400,"date":"2016-11-23","index":2287,"close":262.02,"high":262.92,"low":258.06,"open":259.29,"volume":836100},{"timestamp":1480084200,"date":"2016-11-25","index":2288,"close":263.62,"high":264.67,"low":261,"open":263.56,"volume":383700},{"timestamp":1480343400,"date":"2016-11-28","index":2289,"close":261.6,"high":265.38,"low":261,"open":263.57,"volume":841100},{"timestamp":1480429800,"date":"2016-11-29","index":2290,"close":260.41,"high":262.37,"low":260,"open":261.33,"volume":748700},{"timestamp":1480516200,"date":"2016-11-30","index":2291,"close":259.5,"high":262.27,"low":256.54,"open":259.68,"volume":1014500},{"timestamp":1480602600,"date":"2016-12-01","index":2292,"close":257.41,"high":261.42,"low":257.12,"open":259.85,"volume":1412800}],"post":[{"timestamp":1480689000,"date":"2016-12-02","index":2293,"close":253.39,"high":273.99,"low":244.75,"open":271.7,"volume":4415700},{"timestamp":1480948200,"date":"2016-12-05","index":2294,"close":257.6,"high":260.95,"low":252.4,"open":253.49,"volume":1677300},{"timestamp":1481034600,"date":"2016-12-06","index":2295,"close":254.22,"high":257.15,"low":251.74,"open":256.93,"volume":1164400},{"timestamp":1481121000,"date":"2016-12-07","index":2296,"close":253.94,"high":255.65,"low":251.08,"open":254.01,"volume":703200},{"timestamp":1481207400,"date":"2016-12-08","index":2297,"close":253.29,"high":256.63,"low":253.17,"open":254.57,"volume":735800},{"timestamp":1481293800,"date":"2016-12-09","index":2298,"close":251.14,"high":253.45,"low":249.83,"open":252.68,"volume":646700},{"timestamp":1481553000,"date":"2016-12-12","index":2299,"close":251.61,"high":251.61,"low":248.55,"open":250.02,"volume":760600},{"timestamp":1481639400,"date":"2016-12-13","index":2300,"close":255.02,"high":257.21,"low":251.58,"open":252,"volume":710100},{"timestamp":1481725800,"date":"2016-12-14","index":2301,"close":252.93,"high":254.9,"low":251.25,"open":254.42,"volume":630400},{"timestamp":1481812200,"date":"2016-12-15","index":2302,"close":256.69,"high":258.19,"low":252.43,"open":253.2,"volume":602300},{"timestamp":1481898600,"date":"2016-12-16","index":2303,"close":262.13,"high":266.57,"low":257.8,"open":257.8,"volume":1577600}]},{"date":"2016-08-25","estimated":1.39,"reported":1.43,"pre":[{"timestamp":1470922200,"date":"2016-08-11","index":2214,"close":265.95,"high":266.19,"low":262.78,"open":264,"volume":452200},{"timestamp":1471008600,"date":"2016-08-12","index":2215,"close":266.8,"high":266.98,"low":265.05,"open":265.05,"volume":433000},{"timestamp":1471267800,"date":"2016-08-15","index":2216,"close":266.97,"high":269.82,"low":266.84,"open":268.76,"volume":452900},{"timestamp":1471354200,"date":"2016-08-16","index":2217,"close":265.9,"high":267.37,"low":265.33,"open":266,"volume":468000},{"timestamp":1471440600,"date":"2016-08-17","index":2218,"close":265.79,"high":266,"low":263.02,"open":265.48,"volume":494500},{"timestamp":1471527000,"date":"2016-08-18","index":2219,"close":271.59,"high":271.96,"low":266.34,"open":266.34,"volume":834900},{"timestamp":1471613400,"date":"2016-08-19","index":2220,"close":274.55,"high":276.2,"low":268.74,"open":270.93,"volume":839200},{"timestamp":1471872600,"date":"2016-08-22","index":2221,"close":270.7,"high":275.86,"low":270.35,"open":275.78,"volume":1307000},{"timestamp":1471959000,"date":"2016-08-23","index":2222,"close":275.89,"high":276.23,"low":272.02,"open":272.95,"volume":834600},{"timestamp":1472045400,"date":"2016-08-24","index":2223,"close":273.98,"high":278.63,"low":271.28,"open":278.29,"volume":1178300},{"timestamp":1472131800,"date":"2016-08-25","index":2224,"close":271.45,"high":274.5,"low":269.71,"open":272.6,"volume":2178500}],"post":[{"timestamp":1472218200,"date":"2016-08-26","index":2225,"close":254.85,"high":270.5,"low":250.24,"open":270.11,"volume":5833600},{"timestamp":1472477400,"date":"2016-08-29","index":2226,"close":254.09,"high":256.52,"low":252.5,"open":254.6,"volume":1251400},{"timestamp":1472563800,"date":"2016-08-30","index":2227,"close":244.97,"high":253.17,"low":244.5,"open":252.51,"volume":1859400},{"timestamp":1472650200,"date":"2016-08-31","index":2228,"close":247.21,"high":248.88,"low":242.96,"open":244.03,"volume":1549100},{"timestamp":1472736600,"date":"2016-09-01","index":2229,"close":245.52,"high":248.44,"low":244.68,"open":246.67,"volume":682400},{"timestamp":1472823000,"date":"2016-09-02","index":2230,"close":246.46,"high":249.51,"low":244.88,"open":246.59,"volume":746800},{"timestamp":1473168600,"date":"2016-09-06","index":2231,"close":249.64,"high":249.76,"low":246.37,"open":246.82,"volume":862800},{"timestamp":1473255000,"date":"2016-09-07","index":2232,"close":246.74,"high":250,"low":245.83,"open":249.96,"volume":612800},{"timestamp":1473341400,"date":"2016-09-08","index":2233,"close":243.57,"high":245.9,"low":243,"open":244.93,"volume":936400},{"timestamp":1473427800,"date":"2016-09-09","index":2234,"close":238.73,"high":243.56,"low":238.73,"open":243.32,"volume":1310200},{"timestamp":1473687000,"date":"2016-09-12","index":2235,"close":242.39,"high":243.33,"low":235.19,"open":235.38,"volume":1257200}]},{"date":"2016-05-26","estimated":1.29,"reported":1.45,"pre":[{"timestamp":1463059800,"date":"2016-05-12","index":2151,"close":207.43,"high":208.41,"low":203,"open":203.7,"volume":761600},{"timestamp":1463146200,"date":"2016-05-13","index":2152,"close":205.2,"high":207.54,"low":203.29,"open":207.03,"volume":633400},{"timestamp":1463405400,"date":"2016-05-16","index":2153,"close":208.13,"high":209.09,"low":204.39,"open":204.85,"volume":482500},{"timestamp":1463491800,"date":"2016-05-17","index":2154,"close":204.44,"high":208.24,"low":203.28,"open":207.21,"volume":875500},{"timestamp":1463578200,"date":"2016-05-18","index":2155,"close":206.45,"high":208.31,"low":203.18,"open":204.45,"volume":1032500},{"timestamp":1463664600,"date":"2016-05-19","index":2156,"close":207.89,"high":208.63,"low":205,"open":205,"volume":522800},{"timestamp":1463751000,"date":"2016-05-20","index":2157,"close":208.47,"high":208.95,"low":206.06,"open":208.73,"volume":969000},{"timestamp":1464010200,"date":"2016-05-23","index":2158,"close":206.02,"high":209.98,"low":205.95,"open":208.97,"volume":964300},{"timestamp":1464096600,"date":"2016-05-24","index":2159,"close":206.59,"high":209.72,"low":206.42,"open":208.48,"volume":1391300},{"timestamp":1464183000,"date":"2016-05-25","index":2160,"close":211.48,"high":212.26,"low":206.61,"open":206.61,"volume":1238000},{"timestamp":1464269400,"date":"2016-05-26","index":2161,"close":213.69,"high":214.44,"low":211.55,"open":214,"volume":1885900}],"post":[{"timestamp":1464355800,"date":"2016-05-27","index":2162,"close":233.15,"high":237.53,"low":228.53,"open":230.75,"volume":3584500},{"timestamp":1464701400,"date":"2016-05-31","index":2163,"close":233.01,"high":234.15,"low":231.36,"open":233.48,"volume":2141900},{"timestamp":1464787800,"date":"2016-06-01","index":2164,"close":236.68,"high":236.86,"low":232.6,"open":233.29,"volume":871100},{"timestamp":1464874200,"date":"2016-06-02","index":2165,"close":237.06,"high":238.76,"low":234.81,"open":236.24,"volume":781000},{"timestamp":1464960600,"date":"2016-06-03","index":2166,"close":236.57,"high":237.32,"low":234.18,"open":236.8,"volume":778400},{"timestamp":1465219800,"date":"2016-06-06","index":2167,"close":236.74,"high":238.75,"low":234.63,"open":238.66,"volume":490200},{"timestamp":1465306200,"date":"2016-06-07","index":2168,"close":239.18,"high":239.95,"low":236.5,"open":236.79,"volume":716500},{"timestamp":1465392600,"date":"2016-06-08","index":2169,"close":239.36,"high":240.69,"low":238.46,"open":240,"volume":409200},{"timestamp":1465479000,"date":"2016-06-09","index":2170,"close":240.01,"high":240.51,"low":237.73,"open":237.73,"volume":550000},{"timestamp":1465565400,"date":"2016-06-10","index":2171,"close":239.98,"high":240.24,"low":237.8,"open":237.82,"volume":526300},{"timestamp":1465824600,"date":"2016-06-13","index":2172,"close":237.95,"high":240.83,"low":237.21,"open":237.21,"volume":578100}]},{"date":"2016-03-10","estimated":1.54,"reported":1.69,"pre":[{"timestamp":1456410600,"date":"2016-02-25","index":2097,"close":164.25,"high":164.27,"low":160.88,"open":161.52,"volume":1408100},{"timestamp":1456497000,"date":"2016-02-26","index":2098,"close":164.75,"high":166.97,"low":162.54,"open":165.57,"volume":1205100},{"timestamp":1456756200,"date":"2016-02-29","index":2099,"close":165.19,"high":168.5,"low":164,"open":165,"volume":1182300},{"timestamp":1456842600,"date":"2016-03-01","index":2100,"close":168.41,"high":168.65,"low":164.2,"open":165.86,"volume":1053600},{"timestamp":1456929000,"date":"2016-03-02","index":2101,"close":168.32,"high":168.86,"low":165.71,"open":168.21,"volume":776300},{"timestamp":1457015400,"date":"2016-03-03","index":2102,"close":169.38,"high":171.19,"low":166,"open":167.41,"volume":1124400},{"timestamp":1457101800,"date":"2016-03-04","index":2103,"close":168.97,"high":170.05,"low":167.58,"open":169.96,"volume":628100},{"timestamp":1457361000,"date":"2016-03-07","index":2104,"close":164.64,"high":168.89,"low":163.05,"open":168.57,"volume":1237900},{"timestamp":1457447400,"date":"2016-03-08","index":2105,"close":162.96,"high":165.48,"low":162.47,"open":164.34,"volume":1652000},{"timestamp":1457533800,"date":"2016-03-09","index":2106,"close":159.01,"high":165.97,"low":158.21,"open":164.7,"volume":2445400},{"timestamp":1457620200,"date":"2016-03-10","index":2107,"close":163.39,"high":164.32,"low":158.5,"open":159.56,"volume":3753300}],"post":[{"timestamp":1457706600,"date":"2016-03-11","index":2108,"close":191.62,"high":192.06,"low":184.1,"open":186.6,"volume":6130700},{"timestamp":1457962200,"date":"2016-03-14","index":2109,"close":190.02,"high":191.91,"low":188.84,"open":189.52,"volume":1699300},{"timestamp":1458048600,"date":"2016-03-15","index":2110,"close":187.87,"high":191.01,"low":187.65,"open":189.02,"volume":1185200},{"timestamp":1458135000,"date":"2016-03-16","index":2111,"close":190.02,"high":191,"low":186.6,"open":187.1,"volume":936700},{"timestamp":1458221400,"date":"2016-03-17","index":2112,"close":188.01,"high":190.68,"low":187.46,"open":189.44,"volume":1029200},{"timestamp":1458307800,"date":"2016-03-18","index":2113,"close":191.39,"high":192.38,"low":187.9,"open":188.32,"volume":1096100},{"timestamp":1458567000,"date":"2016-03-21","index":2114,"close":192.35,"high":193.78,"low":190.21,"open":190.88,"volume":1037600},{"timestamp":1458653400,"date":"2016-03-22","index":2115,"close":191.65,"high":192.5,"low":189.46,"open":190.44,"volume":881400},{"timestamp":1458739800,"date":"2016-03-23","index":2116,"close":191.57,"high":193.07,"low":190.77,"open":191.22,"volume":527300},{"timestamp":1458826200,"date":"2016-03-24","index":2117,"close":191.76,"high":192.71,"low":190.62,"open":191.4,"volume":621200},{"timestamp":1459171800,"date":"2016-03-28","index":2118,"close":191.91,"high":193.6,"low":190.74,"open":191.84,"volume":475800}]},{"date":"2015-12-03","estimated":1.05,"reported":1.11,"pre":[{"timestamp":1447857000,"date":"2015-11-18","index":2031,"close":164.99,"high":165.27,"low":160.62,"open":163.74,"volume":547900},{"timestamp":1447943400,"date":"2015-11-19","index":2032,"close":164.5,"high":165.75,"low":163.25,"open":165.24,"volume":536700},{"timestamp":1448029800,"date":"2015-11-20","index":2033,"close":170.51,"high":170.54,"low":164.46,"open":165,"volume":788100},{"timestamp":1448289000,"date":"2015-11-23","index":2034,"close":170.84,"high":173,"low":169.58,"open":170.77,"volume":727100},{"timestamp":1448375400,"date":"2015-11-24","index":2035,"close":170.83,"high":172.19,"low":169.37,"open":169.78,"volume":646500},{"timestamp":1448461800,"date":"2015-11-25","index":2036,"close":170.11,"high":171.01,"low":169.17,"open":170.01,"volume":710700},{"timestamp":1448634600,"date":"2015-11-27","index":2037,"close":170.98,"high":171.84,"low":169.88,"open":170.59,"volume":352700},{"timestamp":1448893800,"date":"2015-11-30","index":2038,"close":167,"high":174.49,"low":165.84,"open":173.01,"volume":1823500},{"timestamp":1448980200,"date":"2015-12-01","index":2039,"close":165.83,"high":168.95,"low":163.78,"open":167.82,"volume":1111300},{"timestamp":1449066600,"date":"2015-12-02","index":2040,"close":163.52,"high":166.2,"low":162.58,"open":165.83,"volume":1224500},{"timestamp":1449153000,"date":"2015-12-03","index":2041,"close":163.19,"high":165.36,"low":161,"open":164.41,"volume":2097400}],"post":[{"timestamp":1449239400,"date":"2015-12-04","index":2042,"close":184.08,"high":185.73,"low":173.87,"open":174.5,"volume":5251600},{"timestamp":1449498600,"date":"2015-12-07","index":2043,"close":184.24,"high":186.27,"low":183.22,"open":184.64,"volume":1615800},{"timestamp":1449585000,"date":"2015-12-08","index":2044,"close":185.08,"high":185.49,"low":181.95,"open":182.25,"volume":875300},{"timestamp":1449671400,"date":"2015-12-09","index":2045,"close":184.06,"high":186.65,"low":183.67,"open":184.56,"volume":785700},{"timestamp":1449757800,"date":"2015-12-10","index":2046,"close":183.11,"high":185.81,"low":182.93,"open":183.61,"volume":843200},{"timestamp":1449844200,"date":"2015-12-11","index":2047,"close":182.47,"high":183.79,"low":179.01,"open":179.69,"volume":709300},{"timestamp":1450103400,"date":"2015-12-14","index":2048,"close":185.54,"high":187.22,"low":183.05,"open":183.05,"volume":1076500},{"timestamp":1450189800,"date":"2015-12-15","index":2049,"close":185.42,"high":187.47,"low":184.46,"open":186.18,"volume":853900},{"timestamp":1450276200,"date":"2015-12-16","index":2050,"close":187.27,"high":188,"low":185.43,"open":185.43,"volume":793300},{"timestamp":1450362600,"date":"2015-12-17","index":2051,"close":185.43,"high":188.48,"low":184.76,"open":188,"volume":777900},{"timestamp":1450449000,"date":"2015-12-18","index":2052,"close":184.94,"high":185.67,"low":184.03,"open":184.95,"volume":2640700}]},{"date":"2015-08-27","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1439472600,"date":"2015-08-13","index":1963,"close":169.28,"high":170.94,"low":167.13,"open":167.24,"volume":571600},{"timestamp":1439559000,"date":"2015-08-14","index":1964,"close":171.04,"high":171.1,"low":168.55,"open":168.73,"volume":478900},{"timestamp":1439818200,"date":"2015-08-17","index":1965,"close":171.39,"high":171.61,"low":168.77,"open":171.12,"volume":545500},{"timestamp":1439904600,"date":"2015-08-18","index":1966,"close":173.32,"high":176.77,"low":170.76,"open":170.76,"volume":1023700},{"timestamp":1439991000,"date":"2015-08-19","index":1967,"close":172.62,"high":173.93,"low":172,"open":173.65,"volume":739700},{"timestamp":1440077400,"date":"2015-08-20","index":1968,"close":171.3,"high":172.91,"low":168.75,"open":171.67,"volume":840600},{"timestamp":1440163800,"date":"2015-08-21","index":1969,"close":162.57,"high":168.46,"low":162.17,"open":167.77,"volume":1809900},{"timestamp":1440423000,"date":"2015-08-24","index":1970,"close":158.72,"high":163.6,"low":120.38,"open":143,"volume":2734400},{"timestamp":1440509400,"date":"2015-08-25","index":1971,"close":153.26,"high":164.43,"low":152.52,"open":164.11,"volume":1752900},{"timestamp":1440595800,"date":"2015-08-26","index":1972,"close":158.05,"high":158.87,"low":154.04,"open":154.3,"volume":1791600},{"timestamp":1440682200,"date":"2015-08-27","index":1973,"close":160.24,"high":162.99,"low":159.31,"open":160.87,"volume":2454700}],"post":[{"timestamp":1440768600,"date":"2015-08-28","index":1974,"close":159,"high":169.29,"low":158.13,"open":164.78,"volume":2919600},{"timestamp":1441027800,"date":"2015-08-31","index":1975,"close":158.09,"high":160.66,"low":157.23,"open":157.28,"volume":1115200},{"timestamp":1441114200,"date":"2015-09-01","index":1976,"close":153.76,"high":156.98,"low":153.02,"open":155.35,"volume":1284000},{"timestamp":1441200600,"date":"2015-09-02","index":1977,"close":158.51,"high":158.89,"low":153.84,"open":155.55,"volume":1041400},{"timestamp":1441287000,"date":"2015-09-03","index":1978,"close":158.93,"high":160.87,"low":158.26,"open":158.6,"volume":948700},{"timestamp":1441373400,"date":"2015-09-04","index":1979,"close":157.7,"high":158.99,"low":156.04,"open":157.22,"volume":601200},{"timestamp":1441719000,"date":"2015-09-08","index":1980,"close":164.61,"high":164.68,"low":158.02,"open":160.72,"volume":1156300},{"timestamp":1441805400,"date":"2015-09-09","index":1981,"close":163.4,"high":169.14,"low":163.32,"open":169,"volume":1416300},{"timestamp":1441891800,"date":"2015-09-10","index":1982,"close":164.83,"high":165.29,"low":161.4,"open":162,"volume":1369600},{"timestamp":1441978200,"date":"2015-09-11","index":1983,"close":165.06,"high":165.55,"low":162.68,"open":164.81,"volume":632000},{"timestamp":1442237400,"date":"2015-09-14","index":1984,"close":163,"high":165.72,"low":162.03,"open":164.77,"volume":658700}]},{"date":"2015-05-28","estimated":0.93,"reported":1.04,"pre":[{"timestamp":1431523800,"date":"2015-05-13","index":1899,"close":152.13,"high":154.11,"low":151.16,"open":152.99,"volume":521800},{"timestamp":1431610200,"date":"2015-05-14","index":1900,"close":149.83,"high":152.69,"low":149.53,"open":152.69,"volume":1027500},{"timestamp":1431696600,"date":"2015-05-15","index":1901,"close":151,"high":152.06,"low":149.12,"open":149.41,"volume":723100},{"timestamp":1431955800,"date":"2015-05-18","index":1902,"close":151.51,"high":152.11,"low":149.85,"open":150.4,"volume":567700},{"timestamp":1432042200,"date":"2015-05-19","index":1903,"close":152.14,"high":153.51,"low":150.75,"open":151.36,"volume":697200},{"timestamp":1432128600,"date":"2015-05-20","index":1904,"close":150.83,"high":152.09,"low":149.53,"open":151.68,"volume":615900},{"timestamp":1432215000,"date":"2015-05-21","index":1905,"close":152.25,"high":153.19,"low":151.05,"open":151.2,"volume":451300},{"timestamp":1432301400,"date":"2015-05-22","index":1906,"close":151.24,"high":152.97,"low":151.11,"open":152.07,"volume":401700},{"timestamp":1432647000,"date":"2015-05-26","index":1907,"close":150.16,"high":152.38,"low":150.14,"open":150.9,"volume":861500},{"timestamp":1432733400,"date":"2015-05-27","index":1908,"close":154.78,"high":155.48,"low":151.72,"open":151.88,"volume":1377500},{"timestamp":1432819800,"date":"2015-05-28","index":1909,"close":156.27,"high":156.49,"low":152.8,"open":155.18,"volume":2504500}],"post":[{"timestamp":1432906200,"date":"2015-05-29","index":1910,"close":152.62,"high":159.85,"low":152.25,"open":159.27,"volume":3788700},{"timestamp":1433165400,"date":"2015-06-01","index":1911,"close":153.87,"high":154.17,"low":151,"open":153.05,"volume":1207000},{"timestamp":1433251800,"date":"2015-06-02","index":1912,"close":154.35,"high":156.15,"low":154,"open":154.3,"volume":973700},{"timestamp":1433338200,"date":"2015-06-03","index":1913,"close":156.26,"high":157,"low":153.67,"open":154.51,"volume":905300},{"timestamp":1433424600,"date":"2015-06-04","index":1914,"close":155.9,"high":157.5,"low":154.26,"open":154.72,"volume":816500},{"timestamp":1433511000,"date":"2015-06-05","index":1915,"close":156.28,"high":157.18,"low":154.6,"open":156.11,"volume":682600},{"timestamp":1433770200,"date":"2015-06-08","index":1916,"close":153.69,"high":156.51,"low":153.54,"open":156.46,"volume":723700},{"timestamp":1433856600,"date":"2015-06-09","index":1917,"close":153.77,"high":154.49,"low":152.22,"open":153.73,"volume":538800},{"timestamp":1433943000,"date":"2015-06-10","index":1918,"close":154.98,"high":155.69,"low":153.85,"open":154.49,"volume":571100},{"timestamp":1434029400,"date":"2015-06-11","index":1919,"close":155.37,"high":156.46,"low":155.01,"open":155.01,"volume":412600},{"timestamp":1434115800,"date":"2015-06-12","index":1920,"close":155.32,"high":156.29,"low":154.28,"open":154.71,"volume":341700}]},{"date":"2015-03-12","estimated":1.27,"reported":1.35,"pre":[{"timestamp":1424961000,"date":"2015-02-26","index":1846,"close":140.59,"high":141,"low":138.47,"open":138.52,"volume":539600},{"timestamp":1425047400,"date":"2015-02-27","index":1847,"close":140.76,"high":143.34,"low":140.01,"open":141.98,"volume":720600},{"timestamp":1425306600,"date":"2015-03-02","index":1848,"close":143.62,"high":143.69,"low":141,"open":141.97,"volume":507500},{"timestamp":1425393000,"date":"2015-03-03","index":1849,"close":142.03,"high":143.25,"low":141.6,"open":143.25,"volume":662100},{"timestamp":1425479400,"date":"2015-03-04","index":1850,"close":139.91,"high":142.01,"low":139.44,"open":141.55,"volume":659900},{"timestamp":1425565800,"date":"2015-03-05","index":1851,"close":140.86,"high":141.8,"low":139.49,"open":139.95,"volume":479300},{"timestamp":1425652200,"date":"2015-03-06","index":1852,"close":138.59,"high":141.17,"low":138.27,"open":140.56,"volume":640500},{"timestamp":1425907800,"date":"2015-03-09","index":1853,"close":140.96,"high":141.7,"low":139.42,"open":139.88,"volume":1691600},{"timestamp":1425994200,"date":"2015-03-10","index":1854,"close":140.47,"high":142.09,"low":139.03,"open":140.27,"volume":1195700},{"timestamp":1426080600,"date":"2015-03-11","index":1855,"close":141.96,"high":142.82,"low":140.49,"open":141.78,"volume":943400},{"timestamp":1426167000,"date":"2015-03-12","index":1856,"close":144.82,"high":145.9,"low":142.28,"open":143.93,"volume":2368300}],"post":[{"timestamp":1426253400,"date":"2015-03-13","index":1857,"close":150.1,"high":156,"low":148.11,"open":155.09,"volume":4533700},{"timestamp":1426512600,"date":"2015-03-16","index":1858,"close":150.18,"high":151,"low":148.44,"open":150,"volume":1256800},{"timestamp":1426599000,"date":"2015-03-17","index":1859,"close":150.46,"high":151.94,"low":148.78,"open":149.38,"volume":923000},{"timestamp":1426685400,"date":"2015-03-18","index":1860,"close":150.99,"high":151.59,"low":149.13,"open":150.73,"volume":840700},{"timestamp":1426771800,"date":"2015-03-19","index":1861,"close":152.29,"high":152.67,"low":150.39,"open":151.01,"volume":719500},{"timestamp":1426858200,"date":"2015-03-20","index":1862,"close":152.02,"high":152.75,"low":151.1,"open":152.68,"volume":856800},{"timestamp":1427117400,"date":"2015-03-23","index":1863,"close":153.18,"high":154.52,"low":152.61,"open":153.1,"volume":734700},{"timestamp":1427203800,"date":"2015-03-24","index":1864,"close":153.77,"high":154.5,"low":152.8,"open":153.24,"volume":536800},{"timestamp":1427290200,"date":"2015-03-25","index":1865,"close":151.58,"high":154.33,"low":151.29,"open":153.62,"volume":556000},{"timestamp":1427376600,"date":"2015-03-26","index":1866,"close":150.01,"high":151.28,"low":148.36,"open":150.35,"volume":620400},{"timestamp":1427463000,"date":"2015-03-27","index":1867,"close":151.2,"high":151.75,"low":149.57,"open":149.63,"volume":441800}]},{"date":"2014-12-04","estimated":0.84,"reported":0.91,"pre":[{"timestamp":1416407400,"date":"2014-11-19","index":1780,"close":127.26,"high":129.47,"low":124.28,"open":124.28,"volume":1099500},{"timestamp":1416493800,"date":"2014-11-20","index":1781,"close":127.04,"high":128.32,"low":126.82,"open":127.19,"volume":477900},{"timestamp":1416580200,"date":"2014-11-21","index":1782,"close":127.38,"high":128.62,"low":127.03,"open":128.14,"volume":741000},{"timestamp":1416839400,"date":"2014-11-24","index":1783,"close":126.77,"high":126.95,"low":122.3,"open":125.47,"volume":1103500},{"timestamp":1416925800,"date":"2014-11-25","index":1784,"close":125.7,"high":127.84,"low":124.55,"open":126.8,"volume":617400},{"timestamp":1417012200,"date":"2014-11-26","index":1785,"close":125.8,"high":126.07,"low":125.01,"open":125.35,"volume":350100},{"timestamp":1417185000,"date":"2014-11-28","index":1786,"close":126.49,"high":128.32,"low":126.01,"open":126.01,"volume":218800},{"timestamp":1417444200,"date":"2014-12-01","index":1787,"close":124.46,"high":127.29,"low":123.59,"open":126.92,"volume":685400},{"timestamp":1417530600,"date":"2014-12-02","index":1788,"close":122,"high":125.65,"low":121.5,"open":125.21,"volume":876900},{"timestamp":1417617000,"date":"2014-12-03","index":1789,"close":124.68,"high":125.34,"low":121.87,"open":122.33,"volume":992000},{"timestamp":1417703400,"date":"2014-12-04","index":1790,"close":125.74,"high":126.05,"low":123.6,"open":125.16,"volume":1471800}],"post":[{"timestamp":1417789800,"date":"2014-12-05","index":1791,"close":129.75,"high":134.5,"low":127.83,"open":132.8,"volume":3439400},{"timestamp":1418049000,"date":"2014-12-08","index":1792,"close":126.99,"high":129.5,"low":125.19,"open":128.57,"volume":1167100},{"timestamp":1418135400,"date":"2014-12-09","index":1793,"close":127.53,"high":127.65,"low":123.81,"open":124.98,"volume":724500},{"timestamp":1418221800,"date":"2014-12-10","index":1794,"close":125.23,"high":128.5,"low":125.19,"open":127.61,"volume":732800},{"timestamp":1418308200,"date":"2014-12-11","index":1795,"close":129.44,"high":130.98,"low":127.53,"open":127.54,"volume":1127400},{"timestamp":1418394600,"date":"2014-12-12","index":1796,"close":128.67,"high":130.31,"low":128.64,"open":128.8,"volume":486800},{"timestamp":1418653800,"date":"2014-12-15","index":1797,"close":128.34,"high":129.46,"low":127,"open":129.41,"volume":562400},{"timestamp":1418740200,"date":"2014-12-16","index":1798,"close":127.28,"high":128.88,"low":126.55,"open":128.28,"volume":578500},{"timestamp":1418826600,"date":"2014-12-17","index":1799,"close":130.86,"high":131.26,"low":126.71,"open":128.01,"volume":588300},{"timestamp":1418913000,"date":"2014-12-18","index":1800,"close":129.7,"high":132.79,"low":128.75,"open":132.25,"volume":1157800},{"timestamp":1418999400,"date":"2014-12-19","index":1801,"close":129.22,"high":129.98,"low":128.04,"open":129.7,"volume":1129600}]},{"date":"2014-09-11","estimated":0.83,"reported":0.94,"pre":[{"timestamp":1409146200,"date":"2014-08-27","index":1721,"close":98.14,"high":98.59,"low":97.63,"open":97.75,"volume":421300},{"timestamp":1409232600,"date":"2014-08-28","index":1722,"close":97.91,"high":98.3,"low":97.01,"open":97.82,"volume":354600},{"timestamp":1409319000,"date":"2014-08-29","index":1723,"close":97.31,"high":98.82,"low":97.15,"open":98.15,"volume":523300},{"timestamp":1409664600,"date":"2014-09-02","index":1724,"close":98.36,"high":98.45,"low":96.77,"open":97.46,"volume":543300},{"timestamp":1409751000,"date":"2014-09-03","index":1725,"close":99.16,"high":99.25,"low":98.08,"open":98.58,"volume":641900},{"timestamp":1409837400,"date":"2014-09-04","index":1726,"close":99.59,"high":101.77,"low":99.11,"open":99.42,"volume":825600},{"timestamp":1409923800,"date":"2014-09-05","index":1727,"close":99.45,"high":99.92,"low":98.03,"open":99.91,"volume":779900},{"timestamp":1410183000,"date":"2014-09-08","index":1728,"close":98.11,"high":100.1,"low":97.7,"open":99.77,"volume":871200},{"timestamp":1410269400,"date":"2014-09-09","index":1729,"close":96.99,"high":99.23,"low":96.58,"open":98.11,"volume":1183300},{"timestamp":1410355800,"date":"2014-09-10","index":1730,"close":96.78,"high":97.65,"low":95.83,"open":97.43,"volume":1095200},{"timestamp":1410442200,"date":"2014-09-11","index":1731,"close":97.48,"high":97.69,"low":95.86,"open":96.45,"volume":3685800}],"post":[{"timestamp":1410528600,"date":"2014-09-12","index":1732,"close":114.89,"high":118.2,"low":114.12,"open":114.5,"volume":9527700},{"timestamp":1410787800,"date":"2014-09-15","index":1733,"close":114.41,"high":115.29,"low":113.14,"open":114.61,"volume":1609700},{"timestamp":1410874200,"date":"2014-09-16","index":1734,"close":116.15,"high":116.97,"low":113.2,"open":114.04,"volume":1620400},{"timestamp":1410960600,"date":"2014-09-17","index":1735,"close":118.5,"high":120.57,"low":116.08,"open":116.15,"volume":2027200},{"timestamp":1411047000,"date":"2014-09-18","index":1736,"close":118.4,"high":119.32,"low":117.49,"open":118.72,"volume":695000},{"timestamp":1411133400,"date":"2014-09-19","index":1737,"close":120.38,"high":120.82,"low":119.16,"open":119.24,"volume":1460500},{"timestamp":1411392600,"date":"2014-09-22","index":1738,"close":118.92,"high":121,"low":117.87,"open":120.6,"volume":1006300},{"timestamp":1411479000,"date":"2014-09-23","index":1739,"close":116.05,"high":118.8,"low":116.05,"open":118.03,"volume":1101400},{"timestamp":1411565400,"date":"2014-09-24","index":1740,"close":120.41,"high":120.45,"low":116.91,"open":117.05,"volume":959600},{"timestamp":1411651800,"date":"2014-09-25","index":1741,"close":118.86,"high":121.43,"low":118.82,"open":120.2,"volume":806300},{"timestamp":1411738200,"date":"2014-09-26","index":1742,"close":118.65,"high":119.92,"low":118.39,"open":119.33,"volume":734300}]},{"date":"2014-06-10","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1401197400,"date":"2014-05-27","index":1656,"close":87.22,"high":87.87,"low":85.79,"open":85.8,"volume":909700},{"timestamp":1401283800,"date":"2014-05-28","index":1657,"close":85.4,"high":87.17,"low":83.76,"open":87,"volume":1058500},{"timestamp":1401370200,"date":"2014-05-29","index":1658,"close":85.03,"high":85.76,"low":83.54,"open":85.7,"volume":1084100},{"timestamp":1401456600,"date":"2014-05-30","index":1659,"close":84.9,"high":85.39,"low":84.36,"open":84.9,"volume":677100},{"timestamp":1401715800,"date":"2014-06-02","index":1660,"close":86.8,"high":87.27,"low":84.74,"open":85.05,"volume":730800},{"timestamp":1401802200,"date":"2014-06-03","index":1661,"close":86.77,"high":87.19,"low":86.22,"open":86.8,"volume":557900},{"timestamp":1401888600,"date":"2014-06-04","index":1662,"close":87.03,"high":87.26,"low":86.04,"open":86.57,"volume":383700},{"timestamp":1401975000,"date":"2014-06-05","index":1663,"close":85.93,"high":88,"low":85.54,"open":87.09,"volume":705700},{"timestamp":1402061400,"date":"2014-06-06","index":1664,"close":86.25,"high":87.18,"low":85.81,"open":86.01,"volume":739400},{"timestamp":1402320600,"date":"2014-06-09","index":1665,"close":85.41,"high":87.08,"low":85.14,"open":86.27,"volume":1233700},{"timestamp":1402407000,"date":"2014-06-10","index":1666,"close":85.31,"high":85.64,"low":84.2,"open":85.12,"volume":3222800}],"post":[{"timestamp":1402493400,"date":"2014-06-11","index":1667,"close":97.11,"high":98.61,"low":95.5,"open":96.17,"volume":6442000},{"timestamp":1402579800,"date":"2014-06-12","index":1668,"close":95,"high":96.95,"low":94.86,"open":96.54,"volume":1770700},{"timestamp":1402666200,"date":"2014-06-13","index":1669,"close":95.11,"high":95.55,"low":94.09,"open":94.63,"volume":770100},{"timestamp":1402925400,"date":"2014-06-16","index":1670,"close":94.5,"high":95.44,"low":93.75,"open":94.92,"volume":826400},{"timestamp":1403011800,"date":"2014-06-17","index":1671,"close":94.64,"high":95.34,"low":94.26,"open":94.5,"volume":606200},{"timestamp":1403098200,"date":"2014-06-18","index":1672,"close":94.89,"high":95.05,"low":94.13,"open":94.34,"volume":635800},{"timestamp":1403184600,"date":"2014-06-19","index":1673,"close":95.03,"high":95.6,"low":94.27,"open":94.97,"volume":777000},{"timestamp":1403271000,"date":"2014-06-20","index":1674,"close":95,"high":95.85,"low":94.64,"open":94.78,"volume":974500},{"timestamp":1403530200,"date":"2014-06-23","index":1675,"close":94.67,"high":95.45,"low":94.11,"open":95,"volume":620100},{"timestamp":1403616600,"date":"2014-06-24","index":1676,"close":93.88,"high":95.02,"low":93.83,"open":94.35,"volume":815000},{"timestamp":1403703000,"date":"2014-06-25","index":1677,"close":92.61,"high":94.33,"low":92.3,"open":93.95,"volume":974400}]},{"date":"2014-03-13","estimated":1.07,"reported":1.09,"pre":[{"timestamp":1393511400,"date":"2014-02-27","index":1595,"close":91.62,"high":92.04,"low":89.42,"open":90.17,"volume":718800},{"timestamp":1393597800,"date":"2014-02-28","index":1596,"close":89.69,"high":92.47,"low":89.06,"open":91.83,"volume":801900},{"timestamp":1393857000,"date":"2014-03-03","index":1597,"close":88.42,"high":89.86,"low":88.18,"open":88.94,"volume":568500},{"timestamp":1393943400,"date":"2014-03-04","index":1598,"close":89.06,"high":89.94,"low":88.39,"open":89.36,"volume":631100},{"timestamp":1394029800,"date":"2014-03-05","index":1599,"close":88.5,"high":89.82,"low":87.98,"open":89.62,"volume":949100},{"timestamp":1394116200,"date":"2014-03-06","index":1600,"close":87.3,"high":88.94,"low":86.9,"open":88.74,"volume":716600},{"timestamp":1394202600,"date":"2014-03-07","index":1601,"close":87.3,"high":88.17,"low":86.52,"open":87.95,"volume":954600},{"timestamp":1394458200,"date":"2014-03-10","index":1602,"close":89.64,"high":89.85,"low":86.98,"open":87.14,"volume":1388500},{"timestamp":1394544600,"date":"2014-03-11","index":1603,"close":91.5,"high":92.91,"low":89.2,"open":89.55,"volume":2251400},{"timestamp":1394631000,"date":"2014-03-12","index":1604,"close":91.39,"high":91.75,"low":89.09,"open":90.69,"volume":1505400},{"timestamp":1394717400,"date":"2014-03-13","index":1605,"close":89.51,"high":91.6,"low":89.05,"open":91.38,"volume":2317600}],"post":[{"timestamp":1394803800,"date":"2014-03-14","index":1606,"close":95.26,"high":97.86,"low":95,"open":95.89,"volume":7449500},{"timestamp":1395063000,"date":"2014-03-17","index":1607,"close":96.41,"high":96.8,"low":94.42,"open":95.5,"volume":1387300},{"timestamp":1395149400,"date":"2014-03-18","index":1608,"close":98.64,"high":99.47,"low":96.02,"open":96.37,"volume":1452600},{"timestamp":1395235800,"date":"2014-03-19","index":1609,"close":101.27,"high":101.35,"low":97.85,"open":98.85,"volume":1556100},{"timestamp":1395322200,"date":"2014-03-20","index":1610,"close":104.3,"high":106.83,"low":102.78,"open":103.03,"volume":3055800},{"timestamp":1395408600,"date":"2014-03-21","index":1611,"close":100.84,"high":105,"low":100.84,"open":104.1,"volume":1975600},{"timestamp":1395667800,"date":"2014-03-24","index":1612,"close":101.26,"high":101.88,"low":99.93,"open":100.45,"volume":1110800},{"timestamp":1395754200,"date":"2014-03-25","index":1613,"close":100.34,"high":102.22,"low":99.8,"open":101.41,"volume":1030300},{"timestamp":1395840600,"date":"2014-03-26","index":1614,"close":101.43,"high":105,"low":101.42,"open":102.65,"volume":1326500},{"timestamp":1395927000,"date":"2014-03-27","index":1615,"close":98.75,"high":101.27,"low":98.13,"open":101.01,"volume":1505600},{"timestamp":1396013400,"date":"2014-03-28","index":1616,"close":97.89,"high":100.17,"low":96.57,"open":98.87,"volume":1568100}]},{"date":"2013-12-05","estimated":0.74,"reported":0.72,"pre":[{"timestamp":1384957800,"date":"2013-11-20","index":1529,"close":125.8,"high":128.34,"low":125.74,"open":128.1,"volume":444700},{"timestamp":1385044200,"date":"2013-11-21","index":1530,"close":127.11,"high":129.16,"low":125.8,"open":125.8,"volume":462900},{"timestamp":1385130600,"date":"2013-11-22","index":1531,"close":128,"high":128.54,"low":127.01,"open":127.37,"volume":326600},{"timestamp":1385389800,"date":"2013-11-25","index":1532,"close":129.15,"high":130,"low":127.95,"open":128.16,"volume":311800},{"timestamp":1385476200,"date":"2013-11-26","index":1533,"close":128.89,"high":130.73,"low":128.84,"open":128.89,"volume":454600},{"timestamp":1385562600,"date":"2013-11-27","index":1534,"close":128.47,"high":129.49,"low":127.86,"open":129,"volume":433300},{"timestamp":1385735400,"date":"2013-11-29","index":1535,"close":126.94,"high":128.75,"low":126.43,"open":128.66,"volume":340000},{"timestamp":1385994600,"date":"2013-12-02","index":1536,"close":126.93,"high":128.12,"low":126.34,"open":126.74,"volume":396500},{"timestamp":1386081000,"date":"2013-12-03","index":1537,"close":125.01,"high":126.89,"low":124.44,"open":126.39,"volume":598100},{"timestamp":1386167400,"date":"2013-12-04","index":1538,"close":123.48,"high":124.99,"low":122.55,"open":123.73,"volume":1079800},{"timestamp":1386253800,"date":"2013-12-05","index":1539,"close":118,"high":125.9,"low":117.8,"open":124.85,"volume":2509100}],"post":[{"timestamp":1386340200,"date":"2013-12-06","index":1540,"close":93.76,"high":97.75,"low":91.7,"open":92.27,"volume":13926700},{"timestamp":1386599400,"date":"2013-12-09","index":1541,"close":90.21,"high":93.8,"low":89.65,"open":93.13,"volume":6152800},{"timestamp":1386685800,"date":"2013-12-10","index":1542,"close":94.39,"high":96.31,"low":89.42,"open":89.42,"volume":4165200},{"timestamp":1386772200,"date":"2013-12-11","index":1543,"close":93.21,"high":95.36,"low":92.74,"open":94.22,"volume":3018400},{"timestamp":1386858600,"date":"2013-12-12","index":1544,"close":91.24,"high":93.37,"low":91.1,"open":93.37,"volume":914500},{"timestamp":1386945000,"date":"2013-12-13","index":1545,"close":91.96,"high":93.32,"low":91.26,"open":91.48,"volume":876800},{"timestamp":1387204200,"date":"2013-12-16","index":1546,"close":91.18,"high":93,"low":90.6,"open":92.14,"volume":1095100},{"timestamp":1387290600,"date":"2013-12-17","index":1547,"close":91.63,"high":91.94,"low":88.61,"open":91.94,"volume":1820700},{"timestamp":1387377000,"date":"2013-12-18","index":1548,"close":93.64,"high":94.39,"low":91.49,"open":91.5,"volume":1849000},{"timestamp":1387463400,"date":"2013-12-19","index":1549,"close":93.44,"high":94.63,"low":92.73,"open":93.02,"volume":743200},{"timestamp":1387549800,"date":"2013-12-20","index":1550,"close":95.19,"high":95.19,"low":93.24,"open":93.71,"volume":1917100}]},{"date":"2013-09-12","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1377696600,"date":"2013-08-28","index":1470,"close":100.1,"high":101.07,"low":99.56,"open":100.36,"volume":385100},{"timestamp":1377783000,"date":"2013-08-29","index":1471,"close":100.99,"high":101.51,"low":99.54,"open":99.91,"volume":240700},{"timestamp":1377869400,"date":"2013-08-30","index":1472,"close":99.24,"high":102.55,"low":99.08,"open":102.55,"volume":567300},{"timestamp":1378215000,"date":"2013-09-03","index":1473,"close":98.54,"high":100.99,"low":98.28,"open":100.62,"volume":627000},{"timestamp":1378301400,"date":"2013-09-04","index":1474,"close":97.86,"high":98.97,"low":97.41,"open":98.54,"volume":949000},{"timestamp":1378387800,"date":"2013-09-05","index":1475,"close":98,"high":98.32,"low":97.3,"open":98.09,"volume":856500},{"timestamp":1378474200,"date":"2013-09-06","index":1476,"close":97.24,"high":99.02,"low":96.44,"open":98.1,"volume":947500},{"timestamp":1378733400,"date":"2013-09-09","index":1477,"close":101.35,"high":101.88,"low":98.45,"open":99.2,"volume":912900},{"timestamp":1378819800,"date":"2013-09-10","index":1478,"close":103.67,"high":104.26,"low":101.09,"open":102.04,"volume":783200},{"timestamp":1378906200,"date":"2013-09-11","index":1479,"close":102.16,"high":104.2,"low":101.68,"open":103.43,"volume":781000},{"timestamp":1378992600,"date":"2013-09-12","index":1480,"close":100.16,"high":103.1,"low":99.96,"open":101.53,"volume":1780200}],"post":[{"timestamp":1379079000,"date":"2013-09-13","index":1481,"close":117.53,"high":118.27,"low":112.47,"open":114.1,"volume":4487000},{"timestamp":1379338200,"date":"2013-09-16","index":1482,"close":118.35,"high":120.11,"low":117.38,"open":118.5,"volume":1471800},{"timestamp":1379424600,"date":"2013-09-17","index":1483,"close":117.13,"high":117.92,"low":116.63,"open":116.98,"volume":1055800},{"timestamp":1379511000,"date":"2013-09-18","index":1484,"close":119.99,"high":120.36,"low":116.46,"open":117.08,"volume":1261100},{"timestamp":1379597400,"date":"2013-09-19","index":1485,"close":118.75,"high":121.5,"low":118.3,"open":120.72,"volume":922900},{"timestamp":1379683800,"date":"2013-09-20","index":1486,"close":117.63,"high":119.82,"low":116.66,"open":119.27,"volume":1283300},{"timestamp":1379943000,"date":"2013-09-23","index":1487,"close":117.11,"high":117.87,"low":116,"open":116.14,"volume":586400},{"timestamp":1380029400,"date":"2013-09-24","index":1488,"close":117.15,"high":118.34,"low":116.23,"open":117.08,"volume":434100},{"timestamp":1380115800,"date":"2013-09-25","index":1489,"close":116.78,"high":117.9,"low":115.71,"open":117.65,"volume":352300},{"timestamp":1380202200,"date":"2013-09-26","index":1490,"close":117.32,"high":118.88,"low":116.83,"open":117.75,"volume":356600},{"timestamp":1380288600,"date":"2013-09-27","index":1491,"close":119.11,"high":119.17,"low":116.08,"open":117.11,"volume":488100}]},{"date":"2013-06-11","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1369747800,"date":"2013-05-28","index":1405,"close":92.09,"high":93.49,"low":91.78,"open":92.92,"volume":513800},{"timestamp":1369834200,"date":"2013-05-29","index":1406,"close":91.67,"high":92.58,"low":91,"open":91.75,"volume":713900},{"timestamp":1369920600,"date":"2013-05-30","index":1407,"close":91.44,"high":92.09,"low":91.1,"open":91.74,"volume":517700},{"timestamp":1370007000,"date":"2013-05-31","index":1408,"close":90.76,"high":91.62,"low":90.42,"open":91.06,"volume":683400},{"timestamp":1370266200,"date":"2013-06-03","index":1409,"close":89.74,"high":91.24,"low":88.2,"open":91.24,"volume":653800},{"timestamp":1370352600,"date":"2013-06-04","index":1410,"close":87.11,"high":89.54,"low":85.76,"open":87.9,"volume":1344700},{"timestamp":1370439000,"date":"2013-06-05","index":1411,"close":86.09,"high":88,"low":85.98,"open":86.72,"volume":726900},{"timestamp":1370525400,"date":"2013-06-06","index":1412,"close":86.89,"high":86.91,"low":85.83,"open":86.27,"volume":554400},{"timestamp":1370611800,"date":"2013-06-07","index":1413,"close":85.65,"high":87.76,"low":85.51,"open":87.16,"volume":938900},{"timestamp":1370871000,"date":"2013-06-10","index":1414,"close":86.59,"high":87.3,"low":86.17,"open":86.79,"volume":1609700},{"timestamp":1370957400,"date":"2013-06-11","index":1415,"close":84.13,"high":86.74,"low":83.65,"open":86,"volume":2308500}],"post":[{"timestamp":1371043800,"date":"2013-06-12","index":1416,"close":96.64,"high":98.88,"low":95.1,"open":95.36,"volume":7492200},{"timestamp":1371130200,"date":"2013-06-13","index":1417,"close":97.01,"high":97.45,"low":95.25,"open":96.36,"volume":1521300},{"timestamp":1371216600,"date":"2013-06-14","index":1418,"close":96.14,"high":97,"low":95.19,"open":96.08,"volume":838700},{"timestamp":1371475800,"date":"2013-06-17","index":1419,"close":96.02,"high":96.68,"low":95.5,"open":96.12,"volume":714400},{"timestamp":1371562200,"date":"2013-06-18","index":1420,"close":96.6,"high":96.85,"low":95.77,"open":96,"volume":542600},{"timestamp":1371648600,"date":"2013-06-19","index":1421,"close":95.04,"high":96.64,"low":94.95,"open":96.32,"volume":473700},{"timestamp":1371735000,"date":"2013-06-20","index":1422,"close":93.4,"high":94.73,"low":92.97,"open":94.45,"volume":645500},{"timestamp":1371821400,"date":"2013-06-21","index":1423,"close":94.15,"high":94.36,"low":91.94,"open":93.93,"volume":1042100},{"timestamp":1372080600,"date":"2013-06-24","index":1424,"close":97.18,"high":98.33,"low":92.55,"open":93.28,"volume":2092000},{"timestamp":1372167000,"date":"2013-06-25","index":1425,"close":97.89,"high":98.8,"low":96.85,"open":98.01,"volume":897100},{"timestamp":1372253400,"date":"2013-06-26","index":1426,"close":98.71,"high":100,"low":98.12,"open":98.8,"volume":779400}]},{"date":"2013-03-14","estimated":0.98,"reported":1,"pre":[{"timestamp":1362061800,"date":"2013-02-28","index":1344,"close":88.56,"high":89.04,"low":87.71,"open":88,"volume":1117100},{"timestamp":1362148200,"date":"2013-03-01","index":1345,"close":88.78,"high":89.39,"low":87.82,"open":88.39,"volume":937000},{"timestamp":1362407400,"date":"2013-03-04","index":1346,"close":89.79,"high":90.39,"low":88.83,"open":89.2,"volume":753100},{"timestamp":1362493800,"date":"2013-03-05","index":1347,"close":91.68,"high":92.12,"low":90.04,"open":90.27,"volume":1325600},{"timestamp":1362580200,"date":"2013-03-06","index":1348,"close":91.11,"high":91.69,"low":90.79,"open":91.38,"volume":1396800},{"timestamp":1362666600,"date":"2013-03-07","index":1349,"close":89.91,"high":91.19,"low":89.31,"open":90.72,"volume":948800},{"timestamp":1362753000,"date":"2013-03-08","index":1350,"close":89.79,"high":90.42,"low":89,"open":90.08,"volume":1657300},{"timestamp":1363008600,"date":"2013-03-11","index":1351,"close":89.82,"high":90.53,"low":89.52,"open":89.88,"volume":1240500},{"timestamp":1363095000,"date":"2013-03-12","index":1352,"close":87.19,"high":89.88,"low":87.15,"open":89.73,"volume":1011000},{"timestamp":1363181400,"date":"2013-03-13","index":1353,"close":87.49,"high":88.7,"low":86.63,"open":87.93,"volume":1455600},{"timestamp":1363267800,"date":"2013-03-14","index":1354,"close":88.37,"high":89.03,"low":87.18,"open":87.85,"volume":2943100}],"post":[{"timestamp":1363354200,"date":"2013-03-15","index":1355,"close":74.14,"high":76.93,"low":72.51,"open":75.96,"volume":13814500},{"timestamp":1363613400,"date":"2013-03-18","index":1356,"close":73.96,"high":74.74,"low":72.94,"open":73.61,"volume":2411000},{"timestamp":1363699800,"date":"2013-03-19","index":1357,"close":74.91,"high":75.15,"low":74.17,"open":74.21,"volume":2306200},{"timestamp":1363786200,"date":"2013-03-20","index":1358,"close":77.38,"high":78.2,"low":74.93,"open":75.44,"volume":2470100},{"timestamp":1363872600,"date":"2013-03-21","index":1359,"close":76.39,"high":79.2,"low":76.1,"open":77.28,"volume":2481300},{"timestamp":1363959000,"date":"2013-03-22","index":1360,"close":77.52,"high":77.95,"low":77.05,"open":77.43,"volume":1562500},{"timestamp":1364218200,"date":"2013-03-25","index":1361,"close":77.22,"high":78.26,"low":76.11,"open":77.86,"volume":947700},{"timestamp":1364304600,"date":"2013-03-26","index":1362,"close":79.3,"high":79.67,"low":76.8,"open":77.17,"volume":1418800},{"timestamp":1364391000,"date":"2013-03-27","index":1363,"close":80.48,"high":80.65,"low":78.63,"open":78.99,"volume":1337900},{"timestamp":1364477400,"date":"2013-03-28","index":1364,"close":81.17,"high":81.59,"low":80.17,"open":80.46,"volume":1995400},{"timestamp":1364823000,"date":"2013-04-01","index":1365,"close":81.69,"high":81.85,"low":80.85,"open":81.1,"volume":1087900}]},{"date":"2012-11-29","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1352903400,"date":"2012-11-14","index":1273,"close":87.31,"high":89.77,"low":86.88,"open":89.34,"volume":519300},{"timestamp":1352989800,"date":"2012-11-15","index":1274,"close":86.93,"high":89.14,"low":86.76,"open":86.99,"volume":804000},{"timestamp":1353076200,"date":"2012-11-16","index":1275,"close":87.6,"high":88.6,"low":87.31,"open":87.56,"volume":1144800},{"timestamp":1353335400,"date":"2012-11-19","index":1276,"close":89.02,"high":90.24,"low":88.27,"open":88.4,"volume":785500},{"timestamp":1353421800,"date":"2012-11-20","index":1277,"close":88.94,"high":89.35,"low":88.21,"open":89.03,"volume":375500},{"timestamp":1353508200,"date":"2012-11-21","index":1278,"close":90.52,"high":91.04,"low":88.85,"open":88.85,"volume":417400},{"timestamp":1353681000,"date":"2012-11-23","index":1279,"close":92.2,"high":92.25,"low":90.68,"open":90.79,"volume":254700},{"timestamp":1353940200,"date":"2012-11-26","index":1280,"close":92.93,"high":93.1,"low":90.93,"open":92.17,"volume":524000},{"timestamp":1354026600,"date":"2012-11-27","index":1281,"close":93.24,"high":93.92,"low":92.5,"open":92.9,"volume":564900},{"timestamp":1354113000,"date":"2012-11-28","index":1282,"close":94.19,"high":94.55,"low":91.48,"open":92.72,"volume":1086800},{"timestamp":1354199400,"date":"2012-11-29","index":1283,"close":93.15,"high":94.38,"low":91.99,"open":94.29,"volume":1660400}],"post":[{"timestamp":1354285800,"date":"2012-11-30","index":1284,"close":100.28,"high":100.4,"low":97.52,"open":98,"volume":4001200},{"timestamp":1354545000,"date":"2012-12-03","index":1285,"close":100.9,"high":101.03,"low":99.82,"open":100,"volume":1088900},{"timestamp":1354631400,"date":"2012-12-04","index":1286,"close":100.38,"high":100.95,"low":99.73,"open":100.95,"volume":1159300},{"timestamp":1354717800,"date":"2012-12-05","index":1287,"close":100.19,"high":100.7,"low":99.7,"open":100.4,"volume":676800},{"timestamp":1354804200,"date":"2012-12-06","index":1288,"close":101.53,"high":101.61,"low":99.95,"open":100.3,"volume":738600},{"timestamp":1354890600,"date":"2012-12-07","index":1289,"close":100.44,"high":101.59,"low":100.02,"open":101.45,"volume":730000},{"timestamp":1355149800,"date":"2012-12-10","index":1290,"close":99.53,"high":100.59,"low":99.43,"open":100.57,"volume":539300},{"timestamp":1355236200,"date":"2012-12-11","index":1291,"close":97.03,"high":100.02,"low":96.7,"open":99.6,"volume":982100},{"timestamp":1355322600,"date":"2012-12-12","index":1292,"close":95.4,"high":97.85,"low":95.09,"open":97.76,"volume":837400},{"timestamp":1355409000,"date":"2012-12-13","index":1293,"close":94.25,"high":96.23,"low":94.15,"open":95.57,"volume":1002700},{"timestamp":1355495400,"date":"2012-12-14","index":1294,"close":95,"high":95.33,"low":94.1,"open":94.3,"volume":739200}]},{"date":"2012-09-06","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1345642200,"date":"2012-08-22","index":1216,"close":91.9,"high":92.05,"low":90.95,"open":91.92,"volume":679800},{"timestamp":1345728600,"date":"2012-08-23","index":1217,"close":92.21,"high":92.39,"low":91.17,"open":91.38,"volume":468600},{"timestamp":1345815000,"date":"2012-08-24","index":1218,"close":92.96,"high":93.28,"low":91.95,"open":92.45,"volume":598800},{"timestamp":1346074200,"date":"2012-08-27","index":1219,"close":93.69,"high":93.96,"low":92.67,"open":93.58,"volume":965200},{"timestamp":1346160600,"date":"2012-08-28","index":1220,"close":94.85,"high":95.2,"low":93.24,"open":93.68,"volume":977100},{"timestamp":1346247000,"date":"2012-08-29","index":1221,"close":94.33,"high":95.13,"low":93.33,"open":94.31,"volume":910300},{"timestamp":1346333400,"date":"2012-08-30","index":1222,"close":93.63,"high":94.92,"low":93.07,"open":94.09,"volume":332600},{"timestamp":1346419800,"date":"2012-08-31","index":1223,"close":94,"high":94.5,"low":93,"open":94.25,"volume":576600},{"timestamp":1346765400,"date":"2012-09-04","index":1224,"close":94.18,"high":94.55,"low":92.81,"open":94.03,"volume":1235500},{"timestamp":1346851800,"date":"2012-09-05","index":1225,"close":92.92,"high":94.82,"low":92.54,"open":94.43,"volume":1192100},{"timestamp":1346938200,"date":"2012-09-06","index":1226,"close":95.26,"high":95.8,"low":92.84,"open":93.8,"volume":1804400}],"post":[{"timestamp":1347024600,"date":"2012-09-07","index":1227,"close":101.54,"high":103.52,"low":99.26,"open":102.75,"volume":3115400},{"timestamp":1347283800,"date":"2012-09-10","index":1228,"close":100.19,"high":102.19,"low":100.05,"open":101.5,"volume":846900},{"timestamp":1347370200,"date":"2012-09-11","index":1229,"close":99.34,"high":100.84,"low":98.92,"open":99.02,"volume":544400},{"timestamp":1347456600,"date":"2012-09-12","index":1230,"close":98.9,"high":99.78,"low":98.45,"open":99.28,"volume":656500},{"timestamp":1347543000,"date":"2012-09-13","index":1231,"close":100.16,"high":100.4,"low":97.3,"open":97.43,"volume":950200},{"timestamp":1347629400,"date":"2012-09-14","index":1232,"close":100.87,"high":102.4,"low":99.78,"open":100,"volume":994800},{"timestamp":1347888600,"date":"2012-09-17","index":1233,"close":99.66,"high":101.35,"low":99.4,"open":101.35,"volume":648700},{"timestamp":1347975000,"date":"2012-09-18","index":1234,"close":97.77,"high":98.97,"low":96.32,"open":98.97,"volume":610000},{"timestamp":1348061400,"date":"2012-09-19","index":1235,"close":98.55,"high":98.82,"low":97.32,"open":97.73,"volume":468400},{"timestamp":1348147800,"date":"2012-09-20","index":1236,"close":98.5,"high":99.01,"low":97.4,"open":98.85,"volume":384600},{"timestamp":1348234200,"date":"2012-09-21","index":1237,"close":97.92,"high":99.08,"low":97.24,"open":98.38,"volume":518200}]},{"date":"2012-06-05","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1337607000,"date":"2012-05-21","index":1151,"close":87.84,"high":87.95,"low":83.52,"open":85.14,"volume":1155200},{"timestamp":1337693400,"date":"2012-05-22","index":1152,"close":90.5,"high":90.72,"low":87.55,"open":87.93,"volume":899100},{"timestamp":1337779800,"date":"2012-05-23","index":1153,"close":91.2,"high":91.68,"low":89.01,"open":90.12,"volume":1365500},{"timestamp":1337866200,"date":"2012-05-24","index":1154,"close":90.93,"high":92.09,"low":90.03,"open":91.93,"volume":887600},{"timestamp":1337952600,"date":"2012-05-25","index":1155,"close":90.95,"high":91.88,"low":89.92,"open":91.33,"volume":591000},{"timestamp":1338298200,"date":"2012-05-29","index":1156,"close":91.24,"high":91.95,"low":89.45,"open":91.72,"volume":1644900},{"timestamp":1338384600,"date":"2012-05-30","index":1157,"close":89.6,"high":91.15,"low":88.43,"open":91.15,"volume":892300},{"timestamp":1338471000,"date":"2012-05-31","index":1158,"close":89.37,"high":90.13,"low":86.89,"open":90.13,"volume":3247700},{"timestamp":1338557400,"date":"2012-06-01","index":1159,"close":86.55,"high":88.56,"low":85.63,"open":88.5,"volume":1026400},{"timestamp":1338816600,"date":"2012-06-04","index":1160,"close":86.29,"high":86.65,"low":84.2,"open":86.44,"volume":798000},{"timestamp":1338903000,"date":"2012-06-05","index":1161,"close":87.38,"high":87.49,"low":85.01,"open":86.48,"volume":1234300}],"post":[{"timestamp":1338989400,"date":"2012-06-06","index":1162,"close":94.74,"high":97.89,"low":90.84,"open":91.6,"volume":3538100},{"timestamp":1339075800,"date":"2012-06-07","index":1163,"close":93.33,"high":97,"low":92.88,"open":96.07,"volume":1246600},{"timestamp":1339162200,"date":"2012-06-08","index":1164,"close":94,"high":94.5,"low":92.23,"open":92.97,"volume":914100},{"timestamp":1339421400,"date":"2012-06-11","index":1165,"close":92.25,"high":95.08,"low":91.99,"open":95,"volume":1136000},{"timestamp":1339507800,"date":"2012-06-12","index":1166,"close":94.26,"high":94.54,"low":91.62,"open":92.44,"volume":826000},{"timestamp":1339594200,"date":"2012-06-13","index":1167,"close":91.65,"high":94.53,"low":91.31,"open":93.82,"volume":1087700},{"timestamp":1339680600,"date":"2012-06-14","index":1168,"close":92.98,"high":93.74,"low":91.64,"open":92.14,"volume":1027500},{"timestamp":1339767000,"date":"2012-06-15","index":1169,"close":95.84,"high":96,"low":92.66,"open":93.07,"volume":1279000},{"timestamp":1340026200,"date":"2012-06-18","index":1170,"close":97.01,"high":97.88,"low":94.87,"open":95.75,"volume":1408300},{"timestamp":1340112600,"date":"2012-06-19","index":1171,"close":96.76,"high":97.7,"low":96.15,"open":97.24,"volume":1003600},{"timestamp":1340199000,"date":"2012-06-20","index":1172,"close":97.7,"high":98.42,"low":95.28,"open":95.87,"volume":1009700}]},{"date":"2012-03-08","estimated":0.68,"reported":0.73,"pre":[{"timestamp":1330007400,"date":"2012-02-23","index":1090,"close":83.4,"high":84.02,"low":82.35,"open":82.35,"volume":502900},{"timestamp":1330093800,"date":"2012-02-24","index":1091,"close":81.94,"high":83.44,"low":81.61,"open":83.28,"volume":408800},{"timestamp":1330353000,"date":"2012-02-27","index":1092,"close":83.81,"high":84.11,"low":81.51,"open":81.69,"volume":460100},{"timestamp":1330439400,"date":"2012-02-28","index":1093,"close":83.88,"high":84.16,"low":82.33,"open":83.76,"volume":561200},{"timestamp":1330525800,"date":"2012-02-29","index":1094,"close":83.24,"high":83.9,"low":82.54,"open":83.9,"volume":370300},{"timestamp":1330612200,"date":"2012-03-01","index":1095,"close":85.31,"high":85.91,"low":83.01,"open":83.19,"volume":972700},{"timestamp":1330698600,"date":"2012-03-02","index":1096,"close":85.15,"high":85.62,"low":84.06,"open":85.42,"volume":463500},{"timestamp":1330957800,"date":"2012-03-05","index":1097,"close":87.14,"high":87.93,"low":85.83,"open":86.12,"volume":1005500},{"timestamp":1331044200,"date":"2012-03-06","index":1098,"close":85.85,"high":86.9,"low":84.79,"open":86.4,"volume":761300},{"timestamp":1331130600,"date":"2012-03-07","index":1099,"close":87.92,"high":88.68,"low":86,"open":86,"volume":909600},{"timestamp":1331217000,"date":"2012-03-08","index":1100,"close":89.27,"high":90.36,"low":87.56,"open":88.98,"volume":1556100}],"post":[{"timestamp":1331303400,"date":"2012-03-09","index":1101,"close":89.28,"high":92,"low":87.62,"open":90.44,"volume":1585600},{"timestamp":1331559000,"date":"2012-03-12","index":1102,"close":88.46,"high":89.89,"low":88.19,"open":89.45,"volume":741000},{"timestamp":1331645400,"date":"2012-03-13","index":1103,"close":90,"high":90,"low":88.28,"open":88.74,"volume":790600},{"timestamp":1331731800,"date":"2012-03-14","index":1104,"close":89.46,"high":90.28,"low":89.06,"open":90.2,"volume":543800},{"timestamp":1331818200,"date":"2012-03-15","index":1105,"close":90.37,"high":90.9,"low":88.61,"open":89.93,"volume":767800},{"timestamp":1331904600,"date":"2012-03-16","index":1106,"close":88.58,"high":90,"low":88.37,"open":89.65,"volume":753000},{"timestamp":1332163800,"date":"2012-03-19","index":1107,"close":89.6,"high":89.63,"low":88.01,"open":88.41,"volume":820100},{"timestamp":1332250200,"date":"2012-03-20","index":1108,"close":90.61,"high":91.01,"low":89.05,"open":89.26,"volume":684500},{"timestamp":1332336600,"date":"2012-03-21","index":1109,"close":92.07,"high":92.33,"low":90.39,"open":90.76,"volume":713100},{"timestamp":1332423000,"date":"2012-03-22","index":1110,"close":93.59,"high":93.88,"low":90.81,"open":91.55,"volume":843900},{"timestamp":1332509400,"date":"2012-03-23","index":1111,"close":93.55,"high":93.78,"low":92,"open":93.49,"volume":738800}]},{"date":"2011-12-01","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1321453800,"date":"2011-11-16","index":1024,"close":71.55,"high":74.38,"low":71.01,"open":72.54,"volume":926200},{"timestamp":1321540200,"date":"2011-11-17","index":1025,"close":69.02,"high":71.71,"low":67.78,"open":71.55,"volume":1053800},{"timestamp":1321626600,"date":"2011-11-18","index":1026,"close":67.54,"high":70.98,"low":66.89,"open":70.97,"volume":1213500},{"timestamp":1321885800,"date":"2011-11-21","index":1027,"close":66.26,"high":66.88,"low":64.33,"open":66.19,"volume":849300},{"timestamp":1321972200,"date":"2011-11-22","index":1028,"close":66.49,"high":67.4,"low":64.93,"open":66.3,"volume":765000},{"timestamp":1322058600,"date":"2011-11-23","index":1029,"close":65.97,"high":66.86,"low":64.91,"open":65.91,"volume":588000},{"timestamp":1322231400,"date":"2011-11-25","index":1030,"close":64.6,"high":65.98,"low":64.41,"open":65.54,"volume":263100},{"timestamp":1322490600,"date":"2011-11-28","index":1031,"close":68.45,"high":69.38,"low":67.08,"open":67.2,"volume":864600},{"timestamp":1322577000,"date":"2011-11-29","index":1032,"close":68.37,"high":69.93,"low":67.69,"open":67.69,"volume":833300},{"timestamp":1322663400,"date":"2011-11-30","index":1033,"close":69.63,"high":71.24,"low":68.5,"open":71.1,"volume":2476400},{"timestamp":1322749800,"date":"2011-12-01","index":1034,"close":68.49,"high":70.49,"low":68,"open":69.75,"volume":1990400}],"post":[{"timestamp":1322836200,"date":"2011-12-02","index":1035,"close":74.19,"high":74.79,"low":70.1,"open":70.48,"volume":3010300},{"timestamp":1323095400,"date":"2011-12-05","index":1036,"close":73.9,"high":75.7,"low":72.5,"open":75.29,"volume":1325300},{"timestamp":1323181800,"date":"2011-12-06","index":1037,"close":72.93,"high":74.09,"low":72.08,"open":73.59,"volume":742000},{"timestamp":1323268200,"date":"2011-12-07","index":1038,"close":73.13,"high":74.19,"low":71.26,"open":72.5,"volume":898700},{"timestamp":1323354600,"date":"2011-12-08","index":1039,"close":72.13,"high":73.26,"low":71.5,"open":72.68,"volume":633200},{"timestamp":1323441000,"date":"2011-12-09","index":1040,"close":74.06,"high":74.34,"low":71.7,"open":72.86,"volume":769400},{"timestamp":1323700200,"date":"2011-12-12","index":1041,"close":72.76,"high":73.54,"low":71.75,"open":73.33,"volume":714200},{"timestamp":1323786600,"date":"2011-12-13","index":1042,"close":70.62,"high":73.75,"low":69.71,"open":72.95,"volume":775700},{"timestamp":1323873000,"date":"2011-12-14","index":1043,"close":67.21,"high":70.14,"low":66.9,"open":69.98,"volume":1321900},{"timestamp":1323959400,"date":"2011-12-15","index":1044,"close":66.72,"high":68.43,"low":66.17,"open":67.81,"volume":811400},{"timestamp":1324045800,"date":"2011-12-16","index":1045,"close":67.01,"high":68.2,"low":66.11,"open":66.79,"volume":877100}]},{"date":"2011-09-08","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1314192600,"date":"2011-08-24","index":965,"close":54.26,"high":54.51,"low":52,"open":52.68,"volume":718900},{"timestamp":1314279000,"date":"2011-08-25","index":966,"close":53.48,"high":55.97,"low":53.19,"open":54.73,"volume":945900},{"timestamp":1314365400,"date":"2011-08-26","index":967,"close":56.48,"high":56.66,"low":51.71,"open":53.2,"volume":761200},{"timestamp":1314624600,"date":"2011-08-29","index":968,"close":58.97,"high":59.45,"low":57,"open":57.78,"volume":609700},{"timestamp":1314711000,"date":"2011-08-30","index":969,"close":57.59,"high":59.56,"low":57.27,"open":58.83,"volume":717500},{"timestamp":1314797400,"date":"2011-08-31","index":970,"close":59.08,"high":59.91,"low":57.93,"open":58.13,"volume":796400},{"timestamp":1314883800,"date":"2011-09-01","index":971,"close":57.6,"high":59.66,"low":57.32,"open":59.26,"volume":490700},{"timestamp":1314970200,"date":"2011-09-02","index":972,"close":55.33,"high":57.24,"low":54.95,"open":56.13,"volume":529200},{"timestamp":1315315800,"date":"2011-09-06","index":973,"close":55.37,"high":55.59,"low":51.64,"open":53.26,"volume":1216400},{"timestamp":1315402200,"date":"2011-09-07","index":974,"close":56.8,"high":57.25,"low":55.6,"open":56.39,"volume":626800},{"timestamp":1315488600,"date":"2011-09-08","index":975,"close":59.76,"high":60.2,"low":56.03,"open":56.59,"volume":1895300}],"post":[{"timestamp":1315575000,"date":"2011-09-09","index":976,"close":68.45,"high":68.7,"low":62.03,"open":62.13,"volume":4659200},{"timestamp":1315834200,"date":"2011-09-12","index":977,"close":70.93,"high":71.26,"low":67.95,"open":68.06,"volume":2083100},{"timestamp":1315920600,"date":"2011-09-13","index":978,"close":69.96,"high":71.41,"low":68.06,"open":70.26,"volume":2050700},{"timestamp":1316007000,"date":"2011-09-14","index":979,"close":69.95,"high":70.63,"low":67.9,"open":69.95,"volume":1391600},{"timestamp":1316093400,"date":"2011-09-15","index":980,"close":70.2,"high":70.5,"low":69,"open":70.5,"volume":851700},{"timestamp":1316179800,"date":"2011-09-16","index":981,"close":70.46,"high":70.5,"low":69.57,"open":69.85,"volume":1047200},{"timestamp":1316439000,"date":"2011-09-19","index":982,"close":72.86,"high":74,"low":69.13,"open":69.78,"volume":1452400},{"timestamp":1316525400,"date":"2011-09-20","index":983,"close":70.18,"high":73.91,"low":69.83,"open":73.62,"volume":1016100},{"timestamp":1316611800,"date":"2011-09-21","index":984,"close":68.06,"high":71.85,"low":67.98,"open":70.39,"volume":690400},{"timestamp":1316698200,"date":"2011-09-22","index":985,"close":66.88,"high":67.61,"low":64.58,"open":66.29,"volume":777500},{"timestamp":1316784600,"date":"2011-09-23","index":986,"close":66.96,"high":68,"low":65.63,"open":66.56,"volume":589700}]},{"date":"2011-06-07","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1306157400,"date":"2011-05-23","index":900,"close":52.41,"high":52.88,"low":50.43,"open":51.49,"volume":646000},{"timestamp":1306243800,"date":"2011-05-24","index":901,"close":52.05,"high":52.76,"low":51.77,"open":52.51,"volume":445700},{"timestamp":1306330200,"date":"2011-05-25","index":902,"close":52.83,"high":53.18,"low":51.55,"open":51.76,"volume":280000},{"timestamp":1306416600,"date":"2011-05-26","index":903,"close":54.55,"high":55.17,"low":52.84,"open":52.97,"volume":469400},{"timestamp":1306503000,"date":"2011-05-27","index":904,"close":55.25,"high":55.29,"low":54.41,"open":54.82,"volume":306300},{"timestamp":1306848600,"date":"2011-05-31","index":905,"close":55.98,"high":57.17,"low":55.3,"open":56.26,"volume":1317300},{"timestamp":1306935000,"date":"2011-06-01","index":906,"close":54.12,"high":56.7,"low":54,"open":56.22,"volume":842600},{"timestamp":1307021400,"date":"2011-06-02","index":907,"close":50.59,"high":53.93,"low":50.51,"open":53.92,"volume":1406300},{"timestamp":1307107800,"date":"2011-06-03","index":908,"close":51.06,"high":51.61,"low":48.68,"open":49.99,"volume":1426700},{"timestamp":1307367000,"date":"2011-06-06","index":909,"close":49.7,"high":52.1,"low":49.6,"open":51.64,"volume":842700},{"timestamp":1307453400,"date":"2011-06-07","index":910,"close":49.61,"high":50.5,"low":49.34,"open":49.99,"volume":1416800}],"post":[{"timestamp":1307539800,"date":"2011-06-08","index":911,"close":55.9,"high":56.83,"low":53.1,"open":56.33,"volume":3945000},{"timestamp":1307626200,"date":"2011-06-09","index":912,"close":57.05,"high":57.25,"low":55.19,"open":55.94,"volume":1179600},{"timestamp":1307712600,"date":"2011-06-10","index":913,"close":56.16,"high":57.19,"low":55.64,"open":56.59,"volume":943900},{"timestamp":1307971800,"date":"2011-06-13","index":914,"close":57.75,"high":58.22,"low":55.51,"open":56.16,"volume":1258800},{"timestamp":1308058200,"date":"2011-06-14","index":915,"close":59.31,"high":59.35,"low":58.15,"open":58.42,"volume":1233000},{"timestamp":1308144600,"date":"2011-06-15","index":916,"close":57.03,"high":59.4,"low":56.9,"open":58.63,"volume":1070900},{"timestamp":1308231000,"date":"2011-06-16","index":917,"close":56.88,"high":58.2,"low":56.03,"open":57.16,"volume":893200},{"timestamp":1308317400,"date":"2011-06-17","index":918,"close":57.42,"high":57.96,"low":56.72,"open":57.24,"volume":1093300},{"timestamp":1308576600,"date":"2011-06-20","index":919,"close":58.74,"high":59.01,"low":57.02,"open":57.16,"volume":816500},{"timestamp":1308663000,"date":"2011-06-21","index":920,"close":62.08,"high":62.39,"low":59,"open":59.3,"volume":1366600},{"timestamp":1308749400,"date":"2011-06-22","index":921,"close":61.49,"high":62.69,"low":61.05,"open":61.66,"volume":867700}]},{"date":"2011-03-10","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1298557800,"date":"2011-02-24","index":839,"close":41.18,"high":42.58,"low":40.49,"open":40.96,"volume":542400},{"timestamp":1298644200,"date":"2011-02-25","index":840,"close":42.97,"high":43.43,"low":41.34,"open":41.34,"volume":397900},{"timestamp":1298903400,"date":"2011-02-28","index":841,"close":41.73,"high":43.37,"low":41.52,"open":43.08,"volume":478500},{"timestamp":1298989800,"date":"2011-03-01","index":842,"close":41.05,"high":41.86,"low":40.55,"open":41.4,"volume":581900},{"timestamp":1299076200,"date":"2011-03-02","index":843,"close":41.1,"high":41.74,"low":40.25,"open":40.84,"volume":438800},{"timestamp":1299162600,"date":"2011-03-03","index":844,"close":42.25,"high":42.68,"low":41.12,"open":41.62,"volume":374600},{"timestamp":1299249000,"date":"2011-03-04","index":845,"close":41.98,"high":42.22,"low":41.08,"open":42.11,"volume":582800},{"timestamp":1299508200,"date":"2011-03-07","index":846,"close":41.27,"high":43.16,"low":40.48,"open":42.99,"volume":707200},{"timestamp":1299594600,"date":"2011-03-08","index":847,"close":41.87,"high":42.21,"low":40.66,"open":41.25,"volume":520200},{"timestamp":1299681000,"date":"2011-03-09","index":848,"close":41.13,"high":42.28,"low":41,"open":41.66,"volume":705300},{"timestamp":1299767400,"date":"2011-03-10","index":849,"close":42.11,"high":42.57,"low":40.34,"open":40.7,"volume":1210000}],"post":[{"timestamp":1299853800,"date":"2011-03-11","index":850,"close":45.77,"high":47.55,"low":43.02,"open":43.02,"volume":3042800},{"timestamp":1300109400,"date":"2011-03-14","index":851,"close":46.95,"high":47.2,"low":45.68,"open":45.68,"volume":1068400},{"timestamp":1300195800,"date":"2011-03-15","index":852,"close":47.19,"high":47.85,"low":44.18,"open":45.45,"volume":1074900},{"timestamp":1300282200,"date":"2011-03-16","index":853,"close":46.2,"high":47.93,"low":45.63,"open":46.7,"volume":978100},{"timestamp":1300368600,"date":"2011-03-17","index":854,"close":46.42,"high":47.48,"low":45.81,"open":47,"volume":545200},{"timestamp":1300455000,"date":"2011-03-18","index":855,"close":46.77,"high":47.53,"low":45.69,"open":47.5,"volume":1842600},{"timestamp":1300714200,"date":"2011-03-21","index":856,"close":47.25,"high":47.93,"low":46.19,"open":46.91,"volume":578200},{"timestamp":1300800600,"date":"2011-03-22","index":857,"close":46.47,"high":47.42,"low":46.39,"open":47.25,"volume":431300},{"timestamp":1300887000,"date":"2011-03-23","index":858,"close":47.27,"high":47.53,"low":45.98,"open":46.55,"volume":549900},{"timestamp":1300973400,"date":"2011-03-24","index":859,"close":47.84,"high":48.43,"low":47.02,"open":47.47,"volume":492900},{"timestamp":1301059800,"date":"2011-03-25","index":860,"close":47.65,"high":48.45,"low":47.54,"open":47.83,"volume":325300}]},{"date":"2010-12-02","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1290004200,"date":"2010-11-17","index":772,"close":31.5,"high":31.86,"low":31.01,"open":31.39,"volume":149900},{"timestamp":1290090600,"date":"2010-11-18","index":773,"close":31.97,"high":32.68,"low":31.76,"open":31.76,"volume":200200},{"timestamp":1290177000,"date":"2010-11-19","index":774,"close":31.95,"high":32.05,"low":31.64,"open":32.04,"volume":305000},{"timestamp":1290436200,"date":"2010-11-22","index":775,"close":32.68,"high":32.87,"low":31.29,"open":31.95,"volume":429900},{"timestamp":1290522600,"date":"2010-11-23","index":776,"close":33.48,"high":33.5,"low":32.24,"open":32.27,"volume":410700},{"timestamp":1290609000,"date":"2010-11-24","index":777,"close":34.47,"high":35,"low":33.59,"open":33.76,"volume":663700},{"timestamp":1290781800,"date":"2010-11-26","index":778,"close":34.99,"high":35.05,"low":34.33,"open":34.44,"volume":163100},{"timestamp":1291041000,"date":"2010-11-29","index":779,"close":35.15,"high":35.55,"low":34.2,"open":34.37,"volume":703000},{"timestamp":1291127400,"date":"2010-11-30","index":780,"close":34.95,"high":35.96,"low":34.5,"open":34.64,"volume":785000},{"timestamp":1291213800,"date":"2010-12-01","index":781,"close":36.47,"high":36.71,"low":35.58,"open":35.77,"volume":857500},{"timestamp":1291300200,"date":"2010-12-02","index":782,"close":35.72,"high":37.24,"low":35.37,"open":36.42,"volume":1628200}],"post":[{"timestamp":1291386600,"date":"2010-12-03","index":783,"close":35.22,"high":35.58,"low":33.76,"open":34.37,"volume":1773600},{"timestamp":1291645800,"date":"2010-12-06","index":784,"close":34.08,"high":36.04,"low":33.63,"open":35.16,"volume":1074700},{"timestamp":1291732200,"date":"2010-12-07","index":785,"close":33.86,"high":34.92,"low":33.76,"open":34.61,"volume":631000},{"timestamp":1291818600,"date":"2010-12-08","index":786,"close":34.41,"high":34.66,"low":33.41,"open":33.86,"volume":636700},{"timestamp":1291905000,"date":"2010-12-09","index":787,"close":34.76,"high":35.35,"low":33.73,"open":35.31,"volume":650300},{"timestamp":1291991400,"date":"2010-12-10","index":788,"close":34.71,"high":34.93,"low":34.23,"open":34.93,"volume":418900},{"timestamp":1292250600,"date":"2010-12-13","index":789,"close":34.01,"high":34.97,"low":33.8,"open":34.96,"volume":612300},{"timestamp":1292337000,"date":"2010-12-14","index":790,"close":33.16,"high":34.21,"low":33.01,"open":33.78,"volume":616900},{"timestamp":1292423400,"date":"2010-12-15","index":791,"close":32.79,"high":33.42,"low":32.01,"open":33,"volume":857500},{"timestamp":1292509800,"date":"2010-12-16","index":792,"close":34.09,"high":34.33,"low":32.6,"open":32.61,"volume":538000},{"timestamp":1292596200,"date":"2010-12-17","index":793,"close":33.15,"high":34.18,"low":33.15,"open":34.17,"volume":3264000}]},{"date":"2010-09-02","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1282224600,"date":"2010-08-19","index":709,"close":23.44,"high":24.29,"low":23.41,"open":24.05,"volume":522600},{"timestamp":1282311000,"date":"2010-08-20","index":710,"close":23.36,"high":23.55,"low":22.88,"open":23.4,"volume":530000},{"timestamp":1282570200,"date":"2010-08-23","index":711,"close":23.19,"high":23.7,"low":23.16,"open":23.44,"volume":326400},{"timestamp":1282656600,"date":"2010-08-24","index":712,"close":22.96,"high":23.4,"low":22.2,"open":22.92,"volume":364100},{"timestamp":1282743000,"date":"2010-08-25","index":713,"close":23.58,"high":23.65,"low":22.69,"open":22.69,"volume":266600},{"timestamp":1282829400,"date":"2010-08-26","index":714,"close":23.27,"high":23.97,"low":23.13,"open":23.74,"volume":385300},{"timestamp":1282915800,"date":"2010-08-27","index":715,"close":23.71,"high":23.98,"low":23.21,"open":23.64,"volume":309200},{"timestamp":1283175000,"date":"2010-08-30","index":716,"close":23.54,"high":23.79,"low":23.21,"open":23.52,"volume":615500},{"timestamp":1283261400,"date":"2010-08-31","index":717,"close":22.7,"high":23.56,"low":22.45,"open":23.56,"volume":769100},{"timestamp":1283347800,"date":"2010-09-01","index":718,"close":22.26,"high":23.22,"low":20.67,"open":22.93,"volume":3352200},{"timestamp":1283434200,"date":"2010-09-02","index":719,"close":22.23,"high":23.49,"low":21.6,"open":22.29,"volume":1406700}],"post":[{"timestamp":1283520600,"date":"2010-09-03","index":720,"close":26.3,"high":26.47,"low":24.3,"open":25.23,"volume":3125700},{"timestamp":1283866200,"date":"2010-09-07","index":721,"close":26.4,"high":26.74,"low":26.06,"open":26.41,"volume":859700},{"timestamp":1283952600,"date":"2010-09-08","index":722,"close":26.71,"high":26.95,"low":26.39,"open":26.75,"volume":813700},{"timestamp":1284039000,"date":"2010-09-09","index":723,"close":26.35,"high":26.96,"low":25.97,"open":26.92,"volume":419400},{"timestamp":1284125400,"date":"2010-09-10","index":724,"close":26.21,"high":26.88,"low":26.19,"open":26.36,"volume":363800},{"timestamp":1284384600,"date":"2010-09-13","index":725,"close":27.65,"high":27.7,"low":26.41,"open":26.5,"volume":774900},{"timestamp":1284471000,"date":"2010-09-14","index":726,"close":28.59,"high":29.25,"low":27.34,"open":27.52,"volume":1039300},{"timestamp":1284557400,"date":"2010-09-15","index":727,"close":28.01,"high":28.56,"low":27.87,"open":28.4,"volume":445300},{"timestamp":1284643800,"date":"2010-09-16","index":728,"close":28.03,"high":28.15,"low":27.53,"open":27.89,"volume":250700},{"timestamp":1284730200,"date":"2010-09-17","index":729,"close":28.15,"high":28.45,"low":27.54,"open":28.33,"volume":446300},{"timestamp":1284989400,"date":"2010-09-20","index":730,"close":28.23,"high":28.33,"low":27.54,"open":28.31,"volume":504900}]},{"date":"2010-06-03","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1274275800,"date":"2010-05-19","index":645,"close":23.51,"high":23.97,"low":22.91,"open":23.31,"volume":203300},{"timestamp":1274362200,"date":"2010-05-20","index":646,"close":22.16,"high":22.97,"low":22.1,"open":22.85,"volume":313300},{"timestamp":1274448600,"date":"2010-05-21","index":647,"close":23.32,"high":23.83,"low":21.35,"open":21.7,"volume":422500},{"timestamp":1274707800,"date":"2010-05-24","index":648,"close":23.55,"high":24.07,"low":23.33,"open":23.33,"volume":244100},{"timestamp":1274794200,"date":"2010-05-25","index":649,"close":22.86,"high":23.09,"low":22,"open":22.71,"volume":464200},{"timestamp":1274880600,"date":"2010-05-26","index":650,"close":23.62,"high":24.09,"low":22.79,"open":23.18,"volume":759700},{"timestamp":1274967000,"date":"2010-05-27","index":651,"close":24.59,"high":24.78,"low":23.24,"open":24.32,"volume":317200},{"timestamp":1275053400,"date":"2010-05-28","index":652,"close":25.58,"high":26,"low":24.81,"open":25.25,"volume":636300},{"timestamp":1275399000,"date":"2010-06-01","index":653,"close":24.75,"high":25.98,"low":24.75,"open":25.41,"volume":487900},{"timestamp":1275485400,"date":"2010-06-02","index":654,"close":23.59,"high":25.09,"low":22.86,"open":24.82,"volume":1154600},{"timestamp":1275571800,"date":"2010-06-03","index":655,"close":23.9,"high":24.14,"low":23.17,"open":23.55,"volume":482500}],"post":[{"timestamp":1275658200,"date":"2010-06-04","index":656,"close":23.16,"high":23.9,"low":22.73,"open":23.7,"volume":781100},{"timestamp":1275917400,"date":"2010-06-07","index":657,"close":22.23,"high":23.48,"low":21.57,"open":23.4,"volume":925800},{"timestamp":1276003800,"date":"2010-06-08","index":658,"close":21.42,"high":22.52,"low":21.25,"open":22.28,"volume":577600},{"timestamp":1276090200,"date":"2010-06-09","index":659,"close":21.9,"high":22.19,"low":21.24,"open":21.6,"volume":930300},{"timestamp":1276176600,"date":"2010-06-10","index":660,"close":22.4,"high":22.6,"low":21.92,"open":22.19,"volume":849200},{"timestamp":1276263000,"date":"2010-06-11","index":661,"close":24.68,"high":24.87,"low":22.62,"open":22.67,"volume":5334600},{"timestamp":1276522200,"date":"2010-06-14","index":662,"close":24.53,"high":24.89,"low":23.75,"open":24.75,"volume":1084400},{"timestamp":1276608600,"date":"2010-06-15","index":663,"close":25.12,"high":25.37,"low":24.81,"open":25.18,"volume":889300},{"timestamp":1276695000,"date":"2010-06-16","index":664,"close":25.85,"high":26.5,"low":24.86,"open":25.04,"volume":1434600},{"timestamp":1276781400,"date":"2010-06-17","index":665,"close":25.8,"high":26.46,"low":24.86,"open":26.13,"volume":677800},{"timestamp":1276867800,"date":"2010-06-18","index":666,"close":26.18,"high":26.49,"low":25.83,"open":25.97,"volume":781800}]},{"date":"2010-03-11","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1267108200,"date":"2010-02-25","index":587,"close":18.1,"high":18.5,"low":17.95,"open":18.08,"volume":204700},{"timestamp":1267194600,"date":"2010-02-26","index":588,"close":18.33,"high":18.5,"low":18.12,"open":18.17,"volume":112600},{"timestamp":1267453800,"date":"2010-03-01","index":589,"close":19.12,"high":19.21,"low":18.38,"open":18.5,"volume":360000},{"timestamp":1267540200,"date":"2010-03-02","index":590,"close":19.67,"high":19.69,"low":19.13,"open":19.24,"volume":298800},{"timestamp":1267626600,"date":"2010-03-03","index":591,"close":19.97,"high":20.03,"low":19.27,"open":19.65,"volume":404800},{"timestamp":1267713000,"date":"2010-03-04","index":592,"close":21.21,"high":21.21,"low":19.87,"open":20.03,"volume":553000},{"timestamp":1267799400,"date":"2010-03-05","index":593,"close":21.4,"high":21.62,"low":20.96,"open":21.45,"volume":546500},{"timestamp":1268058600,"date":"2010-03-08","index":594,"close":20.98,"high":21.74,"low":20.74,"open":21.41,"volume":440100},{"timestamp":1268145000,"date":"2010-03-09","index":595,"close":21.17,"high":21.49,"low":20.72,"open":21.02,"volume":559400},{"timestamp":1268231400,"date":"2010-03-10","index":596,"close":21.47,"high":21.62,"low":21.08,"open":21.24,"volume":250400},{"timestamp":1268317800,"date":"2010-03-11","index":597,"close":21.54,"high":21.56,"low":20.64,"open":21.4,"volume":481900}],"post":[{"timestamp":1268404200,"date":"2010-03-12","index":598,"close":23.33,"high":23.35,"low":21.58,"open":21.94,"volume":1976200},{"timestamp":1268659800,"date":"2010-03-15","index":599,"close":22.11,"high":23.06,"low":21.17,"open":22.52,"volume":1143200},{"timestamp":1268746200,"date":"2010-03-16","index":600,"close":22.86,"high":22.94,"low":21.91,"open":22.35,"volume":528700},{"timestamp":1268832600,"date":"2010-03-17","index":601,"close":22.49,"high":23.17,"low":22.44,"open":23.01,"volume":310500},{"timestamp":1268919000,"date":"2010-03-18","index":602,"close":22.64,"high":22.73,"low":21.88,"open":22.49,"volume":237100},{"timestamp":1269005400,"date":"2010-03-19","index":603,"close":21.7,"high":22.5,"low":21.61,"open":21.7,"volume":448500},{"timestamp":1269264600,"date":"2010-03-22","index":604,"close":22.07,"high":22.15,"low":21.32,"open":21.51,"volume":339700},{"timestamp":1269351000,"date":"2010-03-23","index":605,"close":22.21,"high":22.3,"low":21.62,"open":22.14,"volume":290200},{"timestamp":1269437400,"date":"2010-03-24","index":606,"close":21.97,"high":22.29,"low":21,"open":22.06,"volume":288800},{"timestamp":1269523800,"date":"2010-03-25","index":607,"close":22.72,"high":23.28,"low":22,"open":22.08,"volume":545300},{"timestamp":1269610200,"date":"2010-03-26","index":608,"close":22.5,"high":23.14,"low":22.4,"open":22.98,"volume":254300}]},{"date":"2009-12-03","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1258554600,"date":"2009-11-18","index":521,"close":17.49,"high":18.2,"low":17.49,"open":18.09,"volume":166500},{"timestamp":1258641000,"date":"2009-11-19","index":522,"close":16.86,"high":17.45,"low":16.6,"open":17.42,"volume":218700},{"timestamp":1258727400,"date":"2009-11-20","index":523,"close":16.81,"high":17.06,"low":16.44,"open":16.8,"volume":199200},{"timestamp":1258986600,"date":"2009-11-23","index":524,"close":17.28,"high":17.41,"low":17.06,"open":17.06,"volume":159300},{"timestamp":1259073000,"date":"2009-11-24","index":525,"close":16.94,"high":17.5,"low":16.83,"open":17.34,"volume":162800},{"timestamp":1259159400,"date":"2009-11-25","index":526,"close":16.78,"high":17.14,"low":16.68,"open":16.97,"volume":120200},{"timestamp":1259332200,"date":"2009-11-27","index":527,"close":16.3,"high":16.69,"low":16.14,"open":16.21,"volume":130900},{"timestamp":1259591400,"date":"2009-11-30","index":528,"close":16.43,"high":16.51,"low":15.97,"open":16.46,"volume":236000},{"timestamp":1259677800,"date":"2009-12-01","index":529,"close":17.48,"high":18.2,"low":16.51,"open":16.51,"volume":815300},{"timestamp":1259764200,"date":"2009-12-02","index":530,"close":18.2,"high":18.25,"low":17.64,"open":17.68,"volume":436200},{"timestamp":1259850600,"date":"2009-12-03","index":531,"close":17.91,"high":18.24,"low":17.69,"open":18.2,"volume":644200}],"post":[{"timestamp":1259937000,"date":"2009-12-04","index":532,"close":17.9,"high":18.64,"low":17.26,"open":17.33,"volume":949700},{"timestamp":1260196200,"date":"2009-12-07","index":533,"close":18.24,"high":18.41,"low":17.56,"open":17.9,"volume":427300},{"timestamp":1260282600,"date":"2009-12-08","index":534,"close":17.9,"high":18.4,"low":17.84,"open":18.17,"volume":241200},{"timestamp":1260369000,"date":"2009-12-09","index":535,"close":17.48,"high":17.97,"low":17.33,"open":17.9,"volume":192200},{"timestamp":1260455400,"date":"2009-12-10","index":536,"close":17.44,"high":17.62,"low":17.25,"open":17.6,"volume":348500},{"timestamp":1260541800,"date":"2009-12-11","index":537,"close":18.03,"high":18.14,"low":17.5,"open":17.64,"volume":272500},{"timestamp":1260801000,"date":"2009-12-14","index":538,"close":18.83,"high":18.84,"low":17.88,"open":18.17,"volume":241100},{"timestamp":1260887400,"date":"2009-12-15","index":539,"close":18.61,"high":19.25,"low":18.19,"open":18.83,"volume":279200},{"timestamp":1260973800,"date":"2009-12-16","index":540,"close":18.55,"high":18.8,"low":18.42,"open":18.71,"volume":259500},{"timestamp":1261060200,"date":"2009-12-17","index":541,"close":18.17,"high":18.49,"low":17.93,"open":18.38,"volume":196800},{"timestamp":1261146600,"date":"2009-12-18","index":542,"close":17.86,"high":18.36,"low":17.52,"open":18.34,"volume":449000}]},{"date":"2009-09-03","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1250775000,"date":"2009-08-20","index":458,"close":11.28,"high":11.53,"low":10.54,"open":10.58,"volume":233400},{"timestamp":1250861400,"date":"2009-08-21","index":459,"close":11.63,"high":11.76,"low":10.66,"open":11.44,"volume":199700},{"timestamp":1251120600,"date":"2009-08-24","index":460,"close":11.8,"high":11.91,"low":11.56,"open":11.56,"volume":185900},{"timestamp":1251207000,"date":"2009-08-25","index":461,"close":11.93,"high":12,"low":11.68,"open":11.88,"volume":175400},{"timestamp":1251293400,"date":"2009-08-26","index":462,"close":11.67,"high":12,"low":11.59,"open":11.88,"volume":167200},{"timestamp":1251379800,"date":"2009-08-27","index":463,"close":11.87,"high":11.87,"low":11.33,"open":11.6,"volume":264500},{"timestamp":1251466200,"date":"2009-08-28","index":464,"close":11.79,"high":11.99,"low":11.75,"open":11.95,"volume":160500},{"timestamp":1251725400,"date":"2009-08-31","index":465,"close":11.52,"high":11.66,"low":11.39,"open":11.66,"volume":138500},{"timestamp":1251811800,"date":"2009-09-01","index":466,"close":11.85,"high":12.12,"low":11.51,"open":11.51,"volume":587700},{"timestamp":1251898200,"date":"2009-09-02","index":467,"close":12.15,"high":12.16,"low":11.72,"open":11.78,"volume":432900},{"timestamp":1251984600,"date":"2009-09-03","index":468,"close":12.49,"high":12.51,"low":12,"open":12.23,"volume":400600}],"post":[{"timestamp":1252071000,"date":"2009-09-04","index":469,"close":15,"high":15.2,"low":13.05,"open":13.25,"volume":3145100},{"timestamp":1252416600,"date":"2009-09-08","index":470,"close":14.9,"high":15.44,"low":14.85,"open":15.02,"volume":863600},{"timestamp":1252503000,"date":"2009-09-09","index":471,"close":14.41,"high":14.91,"low":14.37,"open":14.79,"volume":484900},{"timestamp":1252589400,"date":"2009-09-10","index":472,"close":14.09,"high":14.86,"low":14.09,"open":14.35,"volume":556000},{"timestamp":1252675800,"date":"2009-09-11","index":473,"close":14.03,"high":14.65,"low":13.97,"open":14.23,"volume":330400},{"timestamp":1252935000,"date":"2009-09-14","index":474,"close":14.63,"high":14.84,"low":14.05,"open":14.14,"volume":372600},{"timestamp":1253021400,"date":"2009-09-15","index":475,"close":14.56,"high":14.78,"low":14.05,"open":14.56,"volume":323600},{"timestamp":1253107800,"date":"2009-09-16","index":476,"close":14.99,"high":15.05,"low":14.5,"open":14.56,"volume":188000},{"timestamp":1253194200,"date":"2009-09-17","index":477,"close":15.22,"high":15.46,"low":14.73,"open":14.89,"volume":270700},{"timestamp":1253280600,"date":"2009-09-18","index":478,"close":15.95,"high":16,"low":15.38,"open":15.38,"volume":444400},{"timestamp":1253539800,"date":"2009-09-21","index":479,"close":15.62,"high":16,"low":15.52,"open":15.67,"volume":185200}]},{"date":"2009-06-04","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1242826200,"date":"2009-05-20","index":394,"close":9.02,"high":9.19,"low":8.89,"open":8.89,"volume":131600},{"timestamp":1242912600,"date":"2009-05-21","index":395,"close":8.87,"high":9.11,"low":8.61,"open":8.87,"volume":146900},{"timestamp":1242999000,"date":"2009-05-22","index":396,"close":8.58,"high":9.02,"low":8.51,"open":8.9,"volume":110800},{"timestamp":1243344600,"date":"2009-05-26","index":397,"close":8.94,"high":9.12,"low":8.51,"open":8.51,"volume":188200},{"timestamp":1243431000,"date":"2009-05-27","index":398,"close":8.65,"high":9.05,"low":8.64,"open":8.86,"volume":130500},{"timestamp":1243517400,"date":"2009-05-28","index":399,"close":8.4,"high":8.74,"low":8.13,"open":8.74,"volume":125000},{"timestamp":1243603800,"date":"2009-05-29","index":400,"close":8.56,"high":8.59,"low":8.31,"open":8.45,"volume":188600},{"timestamp":1243863000,"date":"2009-06-01","index":401,"close":9.04,"high":9.12,"low":8.6,"open":8.65,"volume":270600},{"timestamp":1243949400,"date":"2009-06-02","index":402,"close":9.65,"high":9.71,"low":8.99,"open":9.04,"volume":367500},{"timestamp":1244035800,"date":"2009-06-03","index":403,"close":9.7,"high":9.77,"low":9.24,"open":9.49,"volume":219500},{"timestamp":1244122200,"date":"2009-06-04","index":404,"close":9.6,"high":9.73,"low":9.44,"open":9.72,"volume":241800}],"post":[{"timestamp":1244208600,"date":"2009-06-05","index":405,"close":11.52,"high":11.97,"low":9.95,"open":10.5,"volume":1875700},{"timestamp":1244467800,"date":"2009-06-08","index":406,"close":11.56,"high":12,"low":11.16,"open":11.55,"volume":345500},{"timestamp":1244554200,"date":"2009-06-09","index":407,"close":10.34,"high":11.36,"low":10.33,"open":11.26,"volume":566100},{"timestamp":1244640600,"date":"2009-06-10","index":408,"close":10.18,"high":10.64,"low":9.86,"open":10.48,"volume":353600},{"timestamp":1244727000,"date":"2009-06-11","index":409,"close":9.8,"high":10.31,"low":9.79,"open":10.18,"volume":268700},{"timestamp":1244813400,"date":"2009-06-12","index":410,"close":10.46,"high":10.5,"low":9.76,"open":9.95,"volume":314800},{"timestamp":1245072600,"date":"2009-06-15","index":411,"close":9.77,"high":10.39,"low":9.67,"open":10.39,"volume":258600},{"timestamp":1245159000,"date":"2009-06-16","index":412,"close":9.78,"high":10.09,"low":9.77,"open":9.94,"volume":138600},{"timestamp":1245245400,"date":"2009-06-17","index":413,"close":9.75,"high":9.91,"low":9.43,"open":9.75,"volume":173600},{"timestamp":1245331800,"date":"2009-06-18","index":414,"close":9.31,"high":9.71,"low":9.11,"open":9.71,"volume":289400},{"timestamp":1245418200,"date":"2009-06-19","index":415,"close":9.37,"high":9.4,"low":8.9,"open":9.05,"volume":323000}]},{"date":"2009-03-19","estimated":0.19,"reported":0.21,"pre":[{"timestamp":1236263400,"date":"2009-03-05","index":341,"close":4.62,"high":5.01,"low":4.52,"open":4.88,"volume":116300},{"timestamp":1236349800,"date":"2009-03-06","index":342,"close":4.4,"high":4.66,"low":4.11,"open":4.66,"volume":281300},{"timestamp":1236605400,"date":"2009-03-09","index":343,"close":4.29,"high":4.67,"low":4.2,"open":4.33,"volume":177300},{"timestamp":1236691800,"date":"2009-03-10","index":344,"close":4.51,"high":4.56,"low":4.39,"open":4.39,"volume":140300},{"timestamp":1236778200,"date":"2009-03-11","index":345,"close":4.67,"high":4.68,"low":4.49,"open":4.56,"volume":121400},{"timestamp":1236864600,"date":"2009-03-12","index":346,"close":5.45,"high":5.67,"low":4.64,"open":4.65,"volume":169200},{"timestamp":1236951000,"date":"2009-03-13","index":347,"close":5.62,"high":5.64,"low":5.31,"open":5.46,"volume":92800},{"timestamp":1237210200,"date":"2009-03-16","index":348,"close":5.55,"high":5.71,"low":5.5,"open":5.62,"volume":84800},{"timestamp":1237296600,"date":"2009-03-17","index":349,"close":6.16,"high":6.16,"low":5.54,"open":5.54,"volume":129900},{"timestamp":1237383000,"date":"2009-03-18","index":350,"close":6.45,"high":6.53,"low":5.89,"open":6.11,"volume":157600},{"timestamp":1237469400,"date":"2009-03-19","index":351,"close":6.28,"high":6.65,"low":6.21,"open":6.56,"volume":133800}],"post":[{"timestamp":1237555800,"date":"2009-03-20","index":352,"close":6.27,"high":6.61,"low":6.24,"open":6.38,"volume":719900},{"timestamp":1237815000,"date":"2009-03-23","index":353,"close":6.48,"high":6.5,"low":5.94,"open":6.42,"volume":588300},{"timestamp":1237901400,"date":"2009-03-24","index":354,"close":6.29,"high":6.57,"low":6.25,"open":6.5,"volume":128800},{"timestamp":1237987800,"date":"2009-03-25","index":355,"close":6.47,"high":6.54,"low":6.04,"open":6.37,"volume":201200},{"timestamp":1238074200,"date":"2009-03-26","index":356,"close":6.97,"high":7,"low":6.59,"open":6.59,"volume":219700},{"timestamp":1238160600,"date":"2009-03-27","index":357,"close":6.95,"high":7.14,"low":6.67,"open":6.89,"volume":144100},{"timestamp":1238419800,"date":"2009-03-30","index":358,"close":6.62,"high":6.98,"low":6.44,"open":6.84,"volume":185900},{"timestamp":1238506200,"date":"2009-03-31","index":359,"close":6.62,"high":6.7,"low":6.4,"open":6.68,"volume":162400},{"timestamp":1238592600,"date":"2009-04-01","index":360,"close":6.72,"high":6.75,"low":6.18,"open":6.49,"volume":94000},{"timestamp":1238679000,"date":"2009-04-02","index":361,"close":6.63,"high":7.25,"low":6.54,"open":6.75,"volume":291200},{"timestamp":1238765400,"date":"2009-04-03","index":362,"close":7.02,"high":7.04,"low":6.65,"open":6.65,"volume":219100}]},{"date":"2008-12-04","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1227105000,"date":"2008-11-19","index":270,"close":7.53,"high":7.92,"low":7.49,"open":7.6,"volume":194200},{"timestamp":1227191400,"date":"2008-11-20","index":271,"close":7.18,"high":7.77,"low":7.15,"open":7.47,"volume":175400},{"timestamp":1227277800,"date":"2008-11-21","index":272,"close":7.42,"high":7.44,"low":6.84,"open":7.22,"volume":170800},{"timestamp":1227537000,"date":"2008-11-24","index":273,"close":8.74,"high":9.16,"low":7.51,"open":7.54,"volume":208000},{"timestamp":1227623400,"date":"2008-11-25","index":274,"close":7.03,"high":8.11,"low":6.85,"open":7.34,"volume":448600},{"timestamp":1227709800,"date":"2008-11-26","index":275,"close":7.07,"high":7.46,"low":6.75,"open":6.85,"volume":277300},{"timestamp":1227882600,"date":"2008-11-28","index":276,"close":7.18,"high":7.39,"low":7.06,"open":7.06,"volume":95600},{"timestamp":1228141800,"date":"2008-12-01","index":277,"close":5.76,"high":7.37,"low":5.63,"open":7.03,"volume":400900},{"timestamp":1228228200,"date":"2008-12-02","index":278,"close":6.28,"high":6.37,"low":5.76,"open":5.87,"volume":281100},{"timestamp":1228314600,"date":"2008-12-03","index":279,"close":6.99,"high":7.12,"low":5.9,"open":6.2,"volume":190300},{"timestamp":1228401000,"date":"2008-12-04","index":280,"close":7.6,"high":8.09,"low":6.74,"open":6.96,"volume":439900}],"post":[{"timestamp":1228487400,"date":"2008-12-05","index":281,"close":8.47,"high":8.47,"low":6.7,"open":6.77,"volume":392500},{"timestamp":1228746600,"date":"2008-12-08","index":282,"close":9.78,"high":9.99,"low":8.33,"open":8.57,"volume":471400},{"timestamp":1228833000,"date":"2008-12-09","index":283,"close":9.67,"high":11.08,"low":9.58,"open":9.58,"volume":306100},{"timestamp":1228919400,"date":"2008-12-10","index":284,"close":8.49,"high":9.68,"low":8.41,"open":9.68,"volume":383000},{"timestamp":1229005800,"date":"2008-12-11","index":285,"close":8.34,"high":8.81,"low":8.07,"open":8.43,"volume":357900},{"timestamp":1229092200,"date":"2008-12-12","index":286,"close":9.21,"high":9.21,"low":8.13,"open":8.74,"volume":321500},{"timestamp":1229351400,"date":"2008-12-15","index":287,"close":9.01,"high":9.47,"low":8.81,"open":9.23,"volume":203800},{"timestamp":1229437800,"date":"2008-12-16","index":288,"close":9.67,"high":9.7,"low":9.12,"open":9.17,"volume":211600},{"timestamp":1229524200,"date":"2008-12-17","index":289,"close":9.51,"high":9.73,"low":9.4,"open":9.51,"volume":151500},{"timestamp":1229610600,"date":"2008-12-18","index":290,"close":9.88,"high":10.6,"low":9.55,"open":9.68,"volume":248800},{"timestamp":1229697000,"date":"2008-12-19","index":291,"close":10.3,"high":10.5,"low":9.89,"open":9.89,"volume":245100}]},{"date":"2008-09-04","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1219239000,"date":"2008-08-20","index":206,"close":12.01,"high":12.25,"low":11.65,"open":11.96,"volume":115200},{"timestamp":1219325400,"date":"2008-08-21","index":207,"close":11.6,"high":11.9,"low":11.48,"open":11.86,"volume":237300},{"timestamp":1219411800,"date":"2008-08-22","index":208,"close":12.03,"high":12.23,"low":11.68,"open":11.68,"volume":111400},{"timestamp":1219671000,"date":"2008-08-25","index":209,"close":11.44,"high":12.06,"low":11.13,"open":12.01,"volume":278500},{"timestamp":1219757400,"date":"2008-08-26","index":210,"close":11.95,"high":12.18,"low":11.43,"open":11.43,"volume":171500},{"timestamp":1219843800,"date":"2008-08-27","index":211,"close":11.2,"high":11.93,"low":11.05,"open":11.93,"volume":334800},{"timestamp":1219930200,"date":"2008-08-28","index":212,"close":11.45,"high":11.68,"low":11,"open":11.23,"volume":268300},{"timestamp":1220016600,"date":"2008-08-29","index":213,"close":10.88,"high":11.61,"low":10.6,"open":11.42,"volume":340000},{"timestamp":1220362200,"date":"2008-09-02","index":214,"close":11.46,"high":11.46,"low":10.81,"open":11.12,"volume":1196500},{"timestamp":1220448600,"date":"2008-09-03","index":215,"close":11.38,"high":11.51,"low":11.09,"open":11.46,"volume":773600},{"timestamp":1220535000,"date":"2008-09-04","index":216,"close":11.06,"high":11.43,"low":10.69,"open":11.08,"volume":595600}],"post":[{"timestamp":1220621400,"date":"2008-09-05","index":217,"close":12.63,"high":12.77,"low":10.68,"open":11.6,"volume":1010900},{"timestamp":1220880600,"date":"2008-09-08","index":218,"close":13.76,"high":14,"low":12.75,"open":12.76,"volume":875200},{"timestamp":1220967000,"date":"2008-09-09","index":219,"close":13.44,"high":13.84,"low":13.24,"open":13.27,"volume":715800},{"timestamp":1221053400,"date":"2008-09-10","index":220,"close":13.7,"high":14.08,"low":13.34,"open":13.62,"volume":523100},{"timestamp":1221139800,"date":"2008-09-11","index":221,"close":13.92,"high":13.93,"low":13.4,"open":13.48,"volume":262900},{"timestamp":1221226200,"date":"2008-09-12","index":222,"close":14,"high":14.21,"low":13.79,"open":13.79,"volume":352800},{"timestamp":1221485400,"date":"2008-09-15","index":223,"close":13.73,"high":14.12,"low":13.32,"open":13.7,"volume":293000},{"timestamp":1221571800,"date":"2008-09-16","index":224,"close":13.93,"high":13.99,"low":13.15,"open":13.39,"volume":308300},{"timestamp":1221658200,"date":"2008-09-17","index":225,"close":13.86,"high":14,"low":12.68,"open":13.76,"volume":467500},{"timestamp":1221744600,"date":"2008-09-18","index":226,"close":13.95,"high":14.04,"low":13.49,"open":14,"volume":605200},{"timestamp":1221831000,"date":"2008-09-19","index":227,"close":14.7,"high":14.95,"low":14.04,"open":14.62,"volume":880100}]},{"date":"2008-06-04","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1211290200,"date":"2008-05-20","index":142,"close":13.92,"high":14.19,"low":13.76,"open":14.05,"volume":214000},{"timestamp":1211376600,"date":"2008-05-21","index":143,"close":14.34,"high":14.35,"low":13.83,"open":13.95,"volume":290100},{"timestamp":1211463000,"date":"2008-05-22","index":144,"close":14.29,"high":14.32,"low":14.04,"open":14.32,"volume":266800},{"timestamp":1211549400,"date":"2008-05-23","index":145,"close":13.76,"high":14.19,"low":13.29,"open":14.19,"volume":159600},{"timestamp":1211895000,"date":"2008-05-27","index":146,"close":14.37,"high":14.5,"low":13.5,"open":13.75,"volume":154900},{"timestamp":1211981400,"date":"2008-05-28","index":147,"close":14.99,"high":15,"low":14.3,"open":14.38,"volume":310000},{"timestamp":1212067800,"date":"2008-05-29","index":148,"close":14.9,"high":15,"low":14.56,"open":15,"volume":370300},{"timestamp":1212154200,"date":"2008-05-30","index":149,"close":14.26,"high":15.08,"low":14.26,"open":14.98,"volume":544800},{"timestamp":1212413400,"date":"2008-06-02","index":150,"close":14.29,"high":14.41,"low":13.89,"open":14.39,"volume":228500},{"timestamp":1212499800,"date":"2008-06-03","index":151,"close":13.98,"high":14.55,"low":13.94,"open":14.3,"volume":317700},{"timestamp":1212586200,"date":"2008-06-04","index":152,"close":13.33,"high":14,"low":13.32,"open":13.77,"volume":257000}],"post":[{"timestamp":1212672600,"date":"2008-06-05","index":153,"close":14.31,"high":14.97,"low":13.8,"open":14.83,"volume":600800},{"timestamp":1212759000,"date":"2008-06-06","index":154,"close":13.84,"high":14.26,"low":13.68,"open":14.18,"volume":305700},{"timestamp":1213018200,"date":"2008-06-09","index":155,"close":13.35,"high":13.85,"low":13.25,"open":13.85,"volume":231200},{"timestamp":1213104600,"date":"2008-06-10","index":156,"close":14.02,"high":14.17,"low":13.27,"open":13.29,"volume":255900},{"timestamp":1213191000,"date":"2008-06-11","index":157,"close":13.08,"high":14.05,"low":13.03,"open":13.97,"volume":242100},{"timestamp":1213277400,"date":"2008-06-12","index":158,"close":12.58,"high":13.58,"low":12.4,"open":13.18,"volume":235500},{"timestamp":1213363800,"date":"2008-06-13","index":159,"close":12.95,"high":13.08,"low":12.59,"open":12.69,"volume":141600},{"timestamp":1213623000,"date":"2008-06-16","index":160,"close":13.45,"high":13.49,"low":12.72,"open":12.93,"volume":148300},{"timestamp":1213709400,"date":"2008-06-17","index":161,"close":13.05,"high":13.66,"low":12.97,"open":13.48,"volume":154000},{"timestamp":1213795800,"date":"2008-06-18","index":162,"close":12.22,"high":12.91,"low":12.17,"open":12.91,"volume":142000},{"timestamp":1213882200,"date":"2008-06-19","index":163,"close":12.23,"high":12.5,"low":12.17,"open":12.22,"volume":162900}]},{"date":"2008-03-19","estimated":0.23,"reported":0.23,"pre":[{"timestamp":1204727400,"date":"2008-03-05","index":89,"close":14.44,"high":14.79,"low":14.08,"open":14.42,"volume":110300},{"timestamp":1204813800,"date":"2008-03-06","index":90,"close":14.3,"high":14.45,"low":14,"open":14.34,"volume":121400},{"timestamp":1204900200,"date":"2008-03-07","index":91,"close":13.48,"high":14.31,"low":13.42,"open":14.09,"volume":118000},{"timestamp":1205155800,"date":"2008-03-10","index":92,"close":12.69,"high":13.66,"low":12.5,"open":13.5,"volume":228700},{"timestamp":1205242200,"date":"2008-03-11","index":93,"close":12.82,"high":13.35,"low":12.73,"open":13.04,"volume":137900},{"timestamp":1205328600,"date":"2008-03-12","index":94,"close":12.22,"high":13.15,"low":12.14,"open":12.86,"volume":176800},{"timestamp":1205415000,"date":"2008-03-13","index":95,"close":10.49,"high":12,"low":10.44,"open":12,"volume":271200},{"timestamp":1205501400,"date":"2008-03-14","index":96,"close":10.7,"high":11,"low":10.08,"open":10.8,"volume":691500},{"timestamp":1205760600,"date":"2008-03-17","index":97,"close":11.28,"high":11.51,"low":10.14,"open":10.15,"volume":175300},{"timestamp":1205847000,"date":"2008-03-18","index":98,"close":11.8,"high":11.93,"low":11,"open":11.7,"volume":255000},{"timestamp":1205933400,"date":"2008-03-19","index":99,"close":11.5,"high":12.26,"low":11.46,"open":12,"volume":240100}],"post":[{"timestamp":1206019800,"date":"2008-03-20","index":100,"close":12.78,"high":13.35,"low":10.35,"open":10.71,"volume":745900},{"timestamp":1206365400,"date":"2008-03-24","index":101,"close":13.99,"high":14.96,"low":12.51,"open":13.03,"volume":205600},{"timestamp":1206451800,"date":"2008-03-25","index":102,"close":15.02,"high":17.12,"low":13.88,"open":13.88,"volume":390100},{"timestamp":1206538200,"date":"2008-03-26","index":103,"close":14.65,"high":14.89,"low":14.29,"open":14.89,"volume":131500},{"timestamp":1206624600,"date":"2008-03-27","index":104,"close":14.47,"high":14.73,"low":13.9,"open":14.73,"volume":113700},{"timestamp":1206711000,"date":"2008-03-28","index":105,"close":14.02,"high":14.66,"low":14.02,"open":14.4,"volume":147100},{"timestamp":1206970200,"date":"2008-03-31","index":106,"close":14.04,"high":14.46,"low":13.63,"open":14.16,"volume":163600},{"timestamp":1207056600,"date":"2008-04-01","index":107,"close":14.32,"high":14.84,"low":14,"open":14,"volume":266200},{"timestamp":1207143000,"date":"2008-04-02","index":108,"close":13.98,"high":14.48,"low":13.98,"open":14.35,"volume":142900},{"timestamp":1207229400,"date":"2008-04-03","index":109,"close":14.07,"high":14.15,"low":13.81,"open":13.81,"volume":100800},{"timestamp":1207315800,"date":"2008-04-04","index":110,"close":13.82,"high":14.11,"low":13.5,"open":14.11,"volume":133300}]}] diff --git a/data/ULTA_partial.json b/data/ULTA_partial.json index 15c0cf83b..c2d293fa5 100644 --- a/data/ULTA_partial.json +++ b/data/ULTA_partial.json @@ -1 +1 @@ -[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-28","estimated":4.54,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":5.46,"reported":5.3,"pre":[{"timestamp":1723728600,"date":"2024-08-15","index":4229,"close":365.8,"high":373,"low":358.35,"open":371.64,"volume":4424900},{"timestamp":1723815000,"date":"2024-08-16","index":4230,"close":377.23,"high":383.71,"low":367.02,"open":368,"volume":2942800},{"timestamp":1724074200,"date":"2024-08-19","index":4231,"close":377.06,"high":392.61,"low":376.1,"open":382.51,"volume":2648600},{"timestamp":1724160600,"date":"2024-08-20","index":4232,"close":369.05,"high":378.1,"low":368.84,"open":376.34,"volume":1545400},{"timestamp":1724247000,"date":"2024-08-21","index":4233,"close":380.92,"high":386.04,"low":374.74,"open":374.74,"volume":1529300},{"timestamp":1724333400,"date":"2024-08-22","index":4234,"close":374.26,"high":383.25,"low":373,"open":382.13,"volume":1139100},{"timestamp":1724419800,"date":"2024-08-23","index":4235,"close":378.65,"high":379.82,"low":372.29,"open":372.69,"volume":987900},{"timestamp":1724679000,"date":"2024-08-26","index":4236,"close":374.98,"high":381.17,"low":372.75,"open":377.33,"volume":878200},{"timestamp":1724765400,"date":"2024-08-27","index":4237,"close":371.35,"high":373.49,"low":367.93,"open":372.47,"volume":972400},{"timestamp":1724851800,"date":"2024-08-28","index":4238,"close":366.82,"high":376.7,"low":366.74,"open":368.26,"volume":1331000},{"timestamp":1724938200,"date":"2024-08-29","index":4239,"close":367.58,"high":375.61,"low":367.21,"open":368.53,"volume":2271200}],"post":[{"timestamp":1725024600,"date":"2024-08-30","index":4240,"close":352.84,"high":361.43,"low":342,"open":344.09,"volume":4999800},{"timestamp":1725370200,"date":"2024-09-03","index":4241,"close":358.8,"high":367.58,"low":350.1,"open":352,"volume":2315300},{"timestamp":1725456600,"date":"2024-09-04","index":4242,"close":359.92,"high":365.89,"low":356.68,"open":357,"volume":1155000},{"timestamp":1725543000,"date":"2024-09-05","index":4243,"close":363.78,"high":366.54,"low":361,"open":361.97,"volume":885300},{"timestamp":1725629400,"date":"2024-09-06","index":4244,"close":367.59,"high":369.13,"low":361.82,"open":364.43,"volume":1077000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-05-30","estimated":6.24,"reported":6.47,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":4166,"close":403.41,"high":407,"low":401.58,"open":406.31,"volume":501000},{"timestamp":1715866200,"date":"2024-05-16","index":4167,"close":401.04,"high":406.98,"low":400.6,"open":401.84,"volume":516900},{"timestamp":1715952600,"date":"2024-05-17","index":4168,"close":399.56,"high":402.37,"low":396.06,"open":402.37,"volume":533500},{"timestamp":1716211800,"date":"2024-05-20","index":4169,"close":386.5,"high":394.98,"low":386.01,"open":392.66,"volume":1016800},{"timestamp":1716298200,"date":"2024-05-21","index":4170,"close":381.83,"high":388.76,"low":378.09,"open":386.51,"volume":940900},{"timestamp":1716384600,"date":"2024-05-22","index":4171,"close":378.33,"high":383.1,"low":376.91,"open":383.1,"volume":769800},{"timestamp":1716471000,"date":"2024-05-23","index":4172,"close":376.14,"high":380.8,"low":376.02,"open":380.25,"volume":850100},{"timestamp":1716557400,"date":"2024-05-24","index":4173,"close":381.78,"high":383.41,"low":375.31,"open":375.33,"volume":967800},{"timestamp":1716903000,"date":"2024-05-28","index":4174,"close":381.13,"high":386,"low":377.69,"open":381.35,"volume":968500},{"timestamp":1716989400,"date":"2024-05-29","index":4175,"close":378.28,"high":386.46,"low":377.82,"open":379,"volume":1264600},{"timestamp":1717075800,"date":"2024-05-30","index":4176,"close":385.58,"high":388.89,"low":380.74,"open":381.65,"volume":2349900}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":4177,"close":395.09,"high":421.21,"low":382.12,"open":421.21,"volume":3378100},{"timestamp":1717421400,"date":"2024-06-03","index":4178,"close":389.91,"high":399.81,"low":386.09,"open":394.4,"volume":1188500},{"timestamp":1717507800,"date":"2024-06-04","index":4179,"close":389.41,"high":396.31,"low":386.5,"open":386.99,"volume":872700},{"timestamp":1717594200,"date":"2024-06-05","index":4180,"close":387.16,"high":390.97,"low":385.09,"open":390,"volume":820400},{"timestamp":1717680600,"date":"2024-06-06","index":4181,"close":384.88,"high":389.13,"low":382.27,"open":384.43,"volume":684400},{"timestamp":1717767000,"date":"2024-06-07","index":4182,"close":382.61,"high":385.37,"low":380.4,"open":383.09,"volume":758200},{"timestamp":1718026200,"date":"2024-06-10","index":4183,"close":382.5,"high":382.66,"low":376.56,"open":381.55,"volume":793400},{"timestamp":1718112600,"date":"2024-06-11","index":4184,"close":387.69,"high":387.82,"low":380.24,"open":381.99,"volume":965700},{"timestamp":1718199000,"date":"2024-06-12","index":4185,"close":390.12,"high":394.56,"low":386.25,"open":389.75,"volume":916500},{"timestamp":1718285400,"date":"2024-06-13","index":4186,"close":396.39,"high":399.18,"low":392.43,"open":393,"volume":981900},{"timestamp":1718371800,"date":"2024-06-14","index":4187,"close":390.82,"high":396.71,"low":388.5,"open":395.25,"volume":781200}]},{"date":"2024-03-14","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":4113,"close":548.56,"high":559.26,"low":546.78,"open":559.26,"volume":1022500},{"timestamp":1709303400,"date":"2024-03-01","index":4114,"close":549.98,"high":553.42,"low":543.37,"open":548.31,"volume":548700},{"timestamp":1709562600,"date":"2024-03-04","index":4115,"close":546.54,"high":551.84,"low":542.84,"open":545.88,"volume":481400},{"timestamp":1709649000,"date":"2024-03-05","index":4116,"close":549.46,"high":554.74,"low":539.13,"open":548,"volume":545100},{"timestamp":1709735400,"date":"2024-03-06","index":4117,"close":548.3,"high":555.1,"low":543.63,"open":555.1,"volume":457900},{"timestamp":1709821800,"date":"2024-03-07","index":4118,"close":548.32,"high":554.5,"low":546.36,"open":550.14,"volume":371900},{"timestamp":1709908200,"date":"2024-03-08","index":4119,"close":540.22,"high":551.12,"low":540.12,"open":549.67,"volume":499400},{"timestamp":1710163800,"date":"2024-03-11","index":4120,"close":548.56,"high":549.22,"low":538.54,"open":540.62,"volume":626200},{"timestamp":1710250200,"date":"2024-03-12","index":4121,"close":555.57,"high":556.88,"low":548.15,"open":549.13,"volume":558200},{"timestamp":1710336600,"date":"2024-03-13","index":4122,"close":567.18,"high":572.48,"low":558.33,"open":559.83,"volume":815600},{"timestamp":1710423000,"date":"2024-03-14","index":4123,"close":565.44,"high":574.76,"low":561.21,"open":572.62,"volume":1399900}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":4124,"close":535.98,"high":546.58,"low":502.2,"open":504,"volume":2890900},{"timestamp":1710768600,"date":"2024-03-18","index":4125,"close":532.33,"high":544.36,"low":525.67,"open":534.36,"volume":1064500},{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000}]},{"date":"2023-11-30","estimated":4.95,"reported":5.07,"pre":[{"timestamp":1700058600,"date":"2023-11-15","index":4042,"close":415.33,"high":417.41,"low":403.83,"open":405.13,"volume":1257600},{"timestamp":1700145000,"date":"2023-11-16","index":4043,"close":405.55,"high":416.13,"low":403.42,"open":412.27,"volume":868400},{"timestamp":1700231400,"date":"2023-11-17","index":4044,"close":409.27,"high":410.64,"low":405.75,"open":410.03,"volume":554800},{"timestamp":1700490600,"date":"2023-11-20","index":4045,"close":405.61,"high":408.65,"low":402.63,"open":406.18,"volume":620500},{"timestamp":1700577000,"date":"2023-11-21","index":4046,"close":404.92,"high":407.26,"low":401.01,"open":406,"volume":553500},{"timestamp":1700663400,"date":"2023-11-22","index":4047,"close":409.49,"high":412.09,"low":405.83,"open":408.71,"volume":434300},{"timestamp":1700836200,"date":"2023-11-24","index":4048,"close":414.72,"high":417.98,"low":411.94,"open":411.94,"volume":395900},{"timestamp":1701095400,"date":"2023-11-27","index":4049,"close":414.75,"high":417.83,"low":411.44,"open":412.75,"volume":703800},{"timestamp":1701181800,"date":"2023-11-28","index":4050,"close":417.96,"high":421.22,"low":414,"open":414.14,"volume":595000},{"timestamp":1701268200,"date":"2023-11-29","index":4051,"close":420.01,"high":423.45,"low":416.59,"open":418.34,"volume":918400},{"timestamp":1701354600,"date":"2023-11-30","index":4052,"close":425.99,"high":427.8,"low":419.3,"open":426.75,"volume":2126100}],"post":[{"timestamp":1701441000,"date":"2023-12-01","index":4053,"close":472.03,"high":479.27,"low":465,"open":475.2,"volume":3578600},{"timestamp":1701700200,"date":"2023-12-04","index":4054,"close":486.76,"high":487.6,"low":471.79,"open":472.32,"volume":1613700},{"timestamp":1701786600,"date":"2023-12-05","index":4055,"close":481.42,"high":488.86,"low":480.26,"open":483.46,"volume":921800},{"timestamp":1701873000,"date":"2023-12-06","index":4056,"close":494.51,"high":497.07,"low":481.5,"open":484,"volume":950400},{"timestamp":1701959400,"date":"2023-12-07","index":4057,"close":489.85,"high":495.89,"low":486.64,"open":493.86,"volume":568400},{"timestamp":1702045800,"date":"2023-12-08","index":4058,"close":482.16,"high":489.38,"low":481.98,"open":489.38,"volume":586000},{"timestamp":1702305000,"date":"2023-12-11","index":4059,"close":482.64,"high":484.76,"low":477.43,"open":484.76,"volume":813100},{"timestamp":1702391400,"date":"2023-12-12","index":4060,"close":493.03,"high":493.99,"low":482.66,"open":485,"volume":728800},{"timestamp":1702477800,"date":"2023-12-13","index":4061,"close":493.12,"high":496.92,"low":487.01,"open":493.23,"volume":689700},{"timestamp":1702564200,"date":"2023-12-14","index":4062,"close":494.63,"high":497.41,"low":492.25,"open":494.33,"volume":671500},{"timestamp":1702650600,"date":"2023-12-15","index":4063,"close":490.63,"high":494.54,"low":488,"open":492.69,"volume":1071200}]},{"date":"2023-08-24","estimated":5.85,"reported":6.02,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":3974,"close":447.46,"high":455.91,"low":447.04,"open":449.41,"volume":590500},{"timestamp":1691760600,"date":"2023-08-11","index":3975,"close":443.85,"high":447.27,"low":442.97,"open":446,"volume":458200},{"timestamp":1692019800,"date":"2023-08-14","index":3976,"close":458.56,"high":459.17,"low":446.47,"open":446.78,"volume":884500},{"timestamp":1692106200,"date":"2023-08-15","index":3977,"close":456.2,"high":464.46,"low":456.1,"open":459.01,"volume":804700},{"timestamp":1692192600,"date":"2023-08-16","index":3978,"close":457.46,"high":467.64,"low":457.23,"open":458.2,"volume":788200},{"timestamp":1692279000,"date":"2023-08-17","index":3979,"close":446.67,"high":460.56,"low":446.23,"open":459.82,"volume":645000},{"timestamp":1692365400,"date":"2023-08-18","index":3980,"close":452.93,"high":454.12,"low":443.21,"open":443.21,"volume":533500},{"timestamp":1692624600,"date":"2023-08-21","index":3981,"close":447.91,"high":457.6,"low":444.11,"open":454.59,"volume":800100},{"timestamp":1692711000,"date":"2023-08-22","index":3982,"close":430.58,"high":442,"low":426.86,"open":442,"volume":1354000},{"timestamp":1692797400,"date":"2023-08-23","index":3983,"close":437.96,"high":438.92,"low":423.8,"open":428,"volume":1221600},{"timestamp":1692883800,"date":"2023-08-24","index":3984,"close":422.74,"high":438.49,"low":421.61,"open":435.83,"volume":1794100}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":3985,"close":407.15,"high":425.51,"low":406.02,"open":425.09,"volume":2261400},{"timestamp":1693229400,"date":"2023-08-28","index":3986,"close":410.84,"high":414.82,"low":405.8,"open":409,"volume":1121800},{"timestamp":1693315800,"date":"2023-08-29","index":3987,"close":415.11,"high":416.65,"low":408.26,"open":410.83,"volume":777100},{"timestamp":1693402200,"date":"2023-08-30","index":3988,"close":422.9,"high":425.18,"low":415.12,"open":415.2,"volume":903600},{"timestamp":1693488600,"date":"2023-08-31","index":3989,"close":415.03,"high":423.94,"low":414.63,"open":421.47,"volume":828200},{"timestamp":1693575000,"date":"2023-09-01","index":3990,"close":416.01,"high":420,"low":414.14,"open":417.01,"volume":576800},{"timestamp":1693920600,"date":"2023-09-05","index":3991,"close":415.49,"high":417.91,"low":411.73,"open":415.07,"volume":916000},{"timestamp":1694007000,"date":"2023-09-06","index":3992,"close":408.49,"high":417.07,"low":408.04,"open":413.18,"volume":689000},{"timestamp":1694093400,"date":"2023-09-07","index":3993,"close":416.94,"high":418.77,"low":407.24,"open":407.24,"volume":769100},{"timestamp":1694179800,"date":"2023-09-08","index":3994,"close":413.71,"high":419.31,"low":412.35,"open":415.84,"volume":616000},{"timestamp":1694439000,"date":"2023-09-11","index":3995,"close":418.38,"high":419.75,"low":412.49,"open":416.63,"volume":822100}]},{"date":"2023-05-25","estimated":6.87,"reported":6.88,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":3912,"close":512.11,"high":512.58,"low":503.59,"open":506.06,"volume":742800},{"timestamp":1683898200,"date":"2023-05-12","index":3913,"close":513.88,"high":518.27,"low":509.22,"open":512.84,"volume":925700},{"timestamp":1684157400,"date":"2023-05-15","index":3914,"close":515.97,"high":517.93,"low":508.36,"open":513.88,"volume":679800},{"timestamp":1684243800,"date":"2023-05-16","index":3915,"close":498.99,"high":512.41,"low":498.55,"open":510.5,"volume":997300},{"timestamp":1684330200,"date":"2023-05-17","index":3916,"close":503.95,"high":506.39,"low":500.86,"open":502.78,"volume":618800},{"timestamp":1684416600,"date":"2023-05-18","index":3917,"close":513.61,"high":514.34,"low":501.58,"open":503.89,"volume":731300},{"timestamp":1684503000,"date":"2023-05-19","index":3918,"close":491.05,"high":509.93,"low":486.87,"open":508.37,"volume":1273700},{"timestamp":1684762200,"date":"2023-05-22","index":3919,"close":480.68,"high":492.21,"low":479.6,"open":491.05,"volume":1649400},{"timestamp":1684848600,"date":"2023-05-23","index":3920,"close":480.61,"high":481.2,"low":475.09,"open":479.9,"volume":906700},{"timestamp":1684935000,"date":"2023-05-24","index":3921,"close":481.43,"high":485.55,"low":476.49,"open":481.62,"volume":796300},{"timestamp":1685021400,"date":"2023-05-25","index":3922,"close":485.12,"high":489.61,"low":481.7,"open":487.21,"volume":2104900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":3923,"close":420.27,"high":439.87,"low":417.6,"open":436.11,"volume":6078300},{"timestamp":1685453400,"date":"2023-05-30","index":3924,"close":412.2,"high":418,"low":403.15,"open":417.65,"volume":3395600},{"timestamp":1685539800,"date":"2023-05-31","index":3925,"close":409.83,"high":417.41,"low":407.63,"open":410.5,"volume":2346700},{"timestamp":1685626200,"date":"2023-06-01","index":3926,"close":403.83,"high":409.92,"low":402,"open":408.11,"volume":1380600},{"timestamp":1685712600,"date":"2023-06-02","index":3927,"close":422.4,"high":423.77,"low":405.57,"open":405.57,"volume":1663800},{"timestamp":1685971800,"date":"2023-06-05","index":3928,"close":421.01,"high":425.96,"low":418.77,"open":421.34,"volume":1048000},{"timestamp":1686058200,"date":"2023-06-06","index":3929,"close":417.49,"high":423.96,"low":416.66,"open":417.59,"volume":862100},{"timestamp":1686144600,"date":"2023-06-07","index":3930,"close":415.55,"high":424.8,"low":414.98,"open":419.45,"volume":863600},{"timestamp":1686231000,"date":"2023-06-08","index":3931,"close":418.94,"high":419.44,"low":410.86,"open":414,"volume":843400},{"timestamp":1686317400,"date":"2023-06-09","index":3932,"close":423.62,"high":427.95,"low":419.03,"open":419.03,"volume":1160500},{"timestamp":1686576600,"date":"2023-06-12","index":3933,"close":424.91,"high":427.17,"low":420.22,"open":423.84,"volume":853500}]},{"date":"2023-03-09","estimated":5.68,"reported":6.68,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":3858,"close":531.47,"high":537.52,"low":528.49,"open":532,"volume":537700},{"timestamp":1677249000,"date":"2023-02-24","index":3859,"close":519.99,"high":527.51,"low":517.05,"open":525.61,"volume":728300},{"timestamp":1677508200,"date":"2023-02-27","index":3860,"close":523.15,"high":529.5,"low":521.92,"open":523.85,"volume":445800},{"timestamp":1677594600,"date":"2023-02-28","index":3861,"close":518.8,"high":527.07,"low":517.62,"open":521.98,"volume":514100},{"timestamp":1677681000,"date":"2023-03-01","index":3862,"close":516.02,"high":518.89,"low":511.21,"open":516,"volume":458100},{"timestamp":1677767400,"date":"2023-03-02","index":3863,"close":521.12,"high":522.21,"low":511.02,"open":514.79,"volume":446900},{"timestamp":1677853800,"date":"2023-03-03","index":3864,"close":522.06,"high":523.72,"low":518.2,"open":520.14,"volume":573200},{"timestamp":1678113000,"date":"2023-03-06","index":3865,"close":523.4,"high":527.93,"low":521.63,"open":522.37,"volume":641200},{"timestamp":1678199400,"date":"2023-03-07","index":3866,"close":526.04,"high":528.57,"low":523.51,"open":524.98,"volume":669000},{"timestamp":1678285800,"date":"2023-03-08","index":3867,"close":524.1,"high":527.35,"low":517.77,"open":525.93,"volume":635500},{"timestamp":1678372200,"date":"2023-03-09","index":3868,"close":519.93,"high":533.54,"low":519.5,"open":526.04,"volume":1158700}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":3869,"close":521.18,"high":533.24,"low":514.35,"open":522.13,"volume":1446000},{"timestamp":1678714200,"date":"2023-03-13","index":3870,"close":513.68,"high":521.86,"low":510.76,"open":516.29,"volume":774400},{"timestamp":1678800600,"date":"2023-03-14","index":3871,"close":518.42,"high":525,"low":513.18,"open":520.78,"volume":718100},{"timestamp":1678887000,"date":"2023-03-15","index":3872,"close":524.18,"high":524.51,"low":511.01,"open":513.28,"volume":812500},{"timestamp":1678973400,"date":"2023-03-16","index":3873,"close":513.84,"high":525.01,"low":512.02,"open":522.23,"volume":742500},{"timestamp":1679059800,"date":"2023-03-17","index":3874,"close":506.46,"high":511.14,"low":501.04,"open":511.05,"volume":1229000},{"timestamp":1679319000,"date":"2023-03-20","index":3875,"close":510.23,"high":511.32,"low":502.55,"open":507.33,"volume":997100},{"timestamp":1679405400,"date":"2023-03-21","index":3876,"close":515.91,"high":522.28,"low":513.28,"open":514.2,"volume":659700},{"timestamp":1679491800,"date":"2023-03-22","index":3877,"close":510,"high":519.48,"low":509.77,"open":515.65,"volume":699200},{"timestamp":1679578200,"date":"2023-03-23","index":3878,"close":515.74,"high":517.6,"low":508.63,"open":510.82,"volume":541000},{"timestamp":1679664600,"date":"2023-03-24","index":3879,"close":513.98,"high":516.27,"low":507.17,"open":514.8,"volume":473500}]},{"date":"2022-12-01","estimated":4.15,"reported":5.34,"pre":[{"timestamp":1668609000,"date":"2022-11-16","index":3792,"close":435.58,"high":436.18,"low":428.32,"open":429.12,"volume":505700},{"timestamp":1668695400,"date":"2022-11-17","index":3793,"close":434.7,"high":435.5,"low":426.61,"open":432.01,"volume":397300},{"timestamp":1668781800,"date":"2022-11-18","index":3794,"close":440.5,"high":442.95,"low":435.56,"open":441.66,"volume":580800},{"timestamp":1669041000,"date":"2022-11-21","index":3795,"close":442.01,"high":443.2,"low":436.35,"open":439.96,"volume":350100},{"timestamp":1669127400,"date":"2022-11-22","index":3796,"close":450.04,"high":450.24,"low":441.55,"open":445.53,"volume":423200},{"timestamp":1669213800,"date":"2022-11-23","index":3797,"close":447.37,"high":451.48,"low":446.15,"open":450.23,"volume":453500},{"timestamp":1669386600,"date":"2022-11-25","index":3798,"close":448.35,"high":448.86,"low":444.62,"open":448.58,"volume":240000},{"timestamp":1669645800,"date":"2022-11-28","index":3799,"close":457.24,"high":461.57,"low":447.87,"open":448.47,"volume":898200},{"timestamp":1669732200,"date":"2022-11-29","index":3800,"close":449.88,"high":457.31,"low":446.1,"open":457.31,"volume":1210100},{"timestamp":1669818600,"date":"2022-11-30","index":3801,"close":464.84,"high":466.55,"low":447.06,"open":449.95,"volume":1193600},{"timestamp":1669905000,"date":"2022-12-01","index":3802,"close":472.53,"high":477.08,"low":464,"open":470.47,"volume":1499700}],"post":[{"timestamp":1669991400,"date":"2022-12-02","index":3803,"close":471.33,"high":477.92,"low":461.88,"open":467.05,"volume":1526400},{"timestamp":1670250600,"date":"2022-12-05","index":3804,"close":472.52,"high":473.11,"low":465.39,"open":468.34,"volume":941300},{"timestamp":1670337000,"date":"2022-12-06","index":3805,"close":465.58,"high":474.48,"low":460.23,"open":472,"volume":897100},{"timestamp":1670423400,"date":"2022-12-07","index":3806,"close":480.05,"high":480.57,"low":462.83,"open":463.31,"volume":841500},{"timestamp":1670509800,"date":"2022-12-08","index":3807,"close":481.65,"high":482.69,"low":473.71,"open":481.5,"volume":712700},{"timestamp":1670596200,"date":"2022-12-09","index":3808,"close":471.63,"high":480.5,"low":471.48,"open":480.04,"volume":559000},{"timestamp":1670855400,"date":"2022-12-12","index":3809,"close":471.96,"high":472.35,"low":463.99,"open":465,"volume":528600},{"timestamp":1670941800,"date":"2022-12-13","index":3810,"close":464.41,"high":483.8,"low":462.54,"open":482.86,"volume":817700},{"timestamp":1671028200,"date":"2022-12-14","index":3811,"close":462.85,"high":466.46,"low":456.37,"open":462.88,"volume":564000},{"timestamp":1671114600,"date":"2022-12-15","index":3812,"close":455.02,"high":458.6,"low":453,"open":458.6,"volume":491300},{"timestamp":1671201000,"date":"2022-12-16","index":3813,"close":451.12,"high":455.04,"low":446.79,"open":451.72,"volume":880800}]},{"date":"2022-08-25","estimated":5,"reported":5.7,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":3724,"close":390.03,"high":391.33,"low":384.05,"open":384.05,"volume":567900},{"timestamp":1660311000,"date":"2022-08-12","index":3725,"close":395.47,"high":395.58,"low":389.08,"open":391.85,"volume":529600},{"timestamp":1660570200,"date":"2022-08-15","index":3726,"close":405.34,"high":408.16,"low":396.97,"open":397.5,"volume":774100},{"timestamp":1660656600,"date":"2022-08-16","index":3727,"close":407.26,"high":418.79,"low":407.05,"open":407.05,"volume":1455500},{"timestamp":1660743000,"date":"2022-08-17","index":3728,"close":404.35,"high":406.83,"low":400.25,"open":403,"volume":683200},{"timestamp":1660829400,"date":"2022-08-18","index":3729,"close":409.25,"high":410.06,"low":402.07,"open":406.05,"volume":504600},{"timestamp":1660915800,"date":"2022-08-19","index":3730,"close":403.25,"high":410.03,"low":399.54,"open":407.75,"volume":586200},{"timestamp":1661175000,"date":"2022-08-22","index":3731,"close":397.45,"high":400.45,"low":395.46,"open":397.18,"volume":659700},{"timestamp":1661261400,"date":"2022-08-23","index":3732,"close":401.31,"high":403.94,"low":398.16,"open":398.69,"volume":642700},{"timestamp":1661347800,"date":"2022-08-24","index":3733,"close":412.02,"high":415.03,"low":400.16,"open":403.7,"volume":832200},{"timestamp":1661434200,"date":"2022-08-25","index":3734,"close":419.25,"high":420.69,"low":409.13,"open":412.81,"volume":1944000}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":3735,"close":411.47,"high":433.88,"low":410.95,"open":429.69,"volume":2584500},{"timestamp":1661779800,"date":"2022-08-29","index":3736,"close":417.62,"high":423.67,"low":404.17,"open":405.76,"volume":1329100},{"timestamp":1661866200,"date":"2022-08-30","index":3737,"close":416.79,"high":420.68,"low":410.14,"open":420.26,"volume":790500},{"timestamp":1661952600,"date":"2022-08-31","index":3738,"close":419.87,"high":425.33,"low":416.47,"open":419.37,"volume":1139400},{"timestamp":1662039000,"date":"2022-09-01","index":3739,"close":424.25,"high":424.48,"low":414,"open":419.85,"volume":915700},{"timestamp":1662125400,"date":"2022-09-02","index":3740,"close":423.08,"high":431.6,"low":420.89,"open":428.4,"volume":816700},{"timestamp":1662471000,"date":"2022-09-06","index":3741,"close":427.82,"high":431.75,"low":414.07,"open":423.48,"volume":983200},{"timestamp":1662557400,"date":"2022-09-07","index":3742,"close":444.01,"high":445.63,"low":427.54,"open":429.42,"volume":1471800},{"timestamp":1662643800,"date":"2022-09-08","index":3743,"close":445.34,"high":448.29,"low":438.2,"open":440.76,"volume":1194600},{"timestamp":1662730200,"date":"2022-09-09","index":3744,"close":442.9,"high":448.08,"low":441.18,"open":446.05,"volume":959500},{"timestamp":1662989400,"date":"2022-09-12","index":3745,"close":446.14,"high":451.3,"low":444.09,"open":444.78,"volume":925600}]},{"date":"2022-05-26","estimated":4.46,"reported":6.3,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":3662,"close":377.85,"high":384.15,"low":369.35,"open":371.41,"volume":713100},{"timestamp":1652448600,"date":"2022-05-13","index":3663,"close":395.89,"high":396.64,"low":384.84,"open":385.69,"volume":760200},{"timestamp":1652707800,"date":"2022-05-16","index":3664,"close":393.16,"high":399.34,"low":387.52,"open":396.34,"volume":652100},{"timestamp":1652794200,"date":"2022-05-17","index":3665,"close":393.01,"high":400.99,"low":387.96,"open":398.8,"volume":670500},{"timestamp":1652880600,"date":"2022-05-18","index":3666,"close":350.45,"high":383.02,"low":344,"open":380.93,"volume":1667500},{"timestamp":1652967000,"date":"2022-05-19","index":3667,"close":351.31,"high":357.83,"low":345.22,"open":348.94,"volume":1092100},{"timestamp":1653053400,"date":"2022-05-20","index":3668,"close":343.05,"high":354.83,"low":333.05,"open":354.83,"volume":1165400},{"timestamp":1653312600,"date":"2022-05-23","index":3669,"close":346.65,"high":349.02,"low":338.54,"open":345.93,"volume":865900},{"timestamp":1653399000,"date":"2022-05-24","index":3670,"close":342.08,"high":343.38,"low":330.8,"open":342.48,"volume":821500},{"timestamp":1653485400,"date":"2022-05-25","index":3671,"close":352.95,"high":356.25,"low":337.08,"open":338.66,"volume":954700},{"timestamp":1653571800,"date":"2022-05-26","index":3672,"close":377.96,"high":382.4,"low":364.44,"open":365.61,"volume":1914900}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":3673,"close":425.08,"high":425.39,"low":409,"open":417.5,"volume":2767400},{"timestamp":1654003800,"date":"2022-05-31","index":3674,"close":423.1,"high":426.83,"low":409.49,"open":421.5,"volume":1837800},{"timestamp":1654090200,"date":"2022-06-01","index":3675,"close":407.32,"high":426.74,"low":403.34,"open":423.68,"volume":1111600},{"timestamp":1654176600,"date":"2022-06-02","index":3676,"close":416.54,"high":417.28,"low":404.86,"open":408.22,"volume":799100},{"timestamp":1654263000,"date":"2022-06-03","index":3677,"close":404.41,"high":414.45,"low":401.56,"open":405.89,"volume":1275200},{"timestamp":1654522200,"date":"2022-06-06","index":3678,"close":413.73,"high":415.94,"low":402.52,"open":409.99,"volume":686900},{"timestamp":1654608600,"date":"2022-06-07","index":3679,"close":421.02,"high":422.87,"low":404.01,"open":409.82,"volume":865300},{"timestamp":1654695000,"date":"2022-06-08","index":3680,"close":425.39,"high":428.87,"low":415.53,"open":420.68,"volume":741500},{"timestamp":1654781400,"date":"2022-06-09","index":3681,"close":422.35,"high":429.48,"low":422.05,"open":427.85,"volume":913500},{"timestamp":1654867800,"date":"2022-06-10","index":3682,"close":407.72,"high":417.85,"low":407.69,"open":413.38,"volume":745000},{"timestamp":1655127000,"date":"2022-06-13","index":3683,"close":391.77,"high":400,"low":385.95,"open":398,"volume":1014100}]},{"date":"2022-03-10","estimated":4.58,"reported":5.41,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":3608,"close":373.09,"high":373.67,"low":341.47,"open":344.02,"volume":922500},{"timestamp":1645799400,"date":"2022-02-25","index":3609,"close":378.07,"high":378.49,"low":366.86,"open":372.96,"volume":466000},{"timestamp":1646058600,"date":"2022-02-28","index":3610,"close":374.5,"high":377.99,"low":367.54,"open":371.38,"volume":802900},{"timestamp":1646145000,"date":"2022-03-01","index":3611,"close":369.01,"high":375.76,"low":365.84,"open":372.21,"volume":562800},{"timestamp":1646231400,"date":"2022-03-02","index":3612,"close":381.5,"high":384,"low":369.96,"open":371.78,"volume":606000},{"timestamp":1646317800,"date":"2022-03-03","index":3613,"close":373.69,"high":383,"low":367.03,"open":382.02,"volume":569500},{"timestamp":1646404200,"date":"2022-03-04","index":3614,"close":366.76,"high":373.46,"low":361.95,"open":371.5,"volume":661200},{"timestamp":1646663400,"date":"2022-03-07","index":3615,"close":350.84,"high":369.71,"low":350.4,"open":367.73,"volume":1023700},{"timestamp":1646749800,"date":"2022-03-08","index":3616,"close":359.02,"high":369.47,"low":350.1,"open":354.28,"volume":884800},{"timestamp":1646836200,"date":"2022-03-09","index":3617,"close":373.31,"high":376.33,"low":368.1,"open":369.43,"volume":697200},{"timestamp":1646922600,"date":"2022-03-10","index":3618,"close":379.37,"high":381.4,"low":364,"open":367.36,"volume":1748700}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":3619,"close":368.51,"high":389,"low":366.43,"open":385,"volume":1520300},{"timestamp":1647264600,"date":"2022-03-14","index":3620,"close":357.52,"high":371.58,"low":355.28,"open":369.62,"volume":941700},{"timestamp":1647351000,"date":"2022-03-15","index":3621,"close":371.38,"high":372.11,"low":360.6,"open":361.43,"volume":710300},{"timestamp":1647437400,"date":"2022-03-16","index":3622,"close":385.51,"high":390.97,"low":374.46,"open":374.46,"volume":954000},{"timestamp":1647523800,"date":"2022-03-17","index":3623,"close":387.31,"high":389.53,"low":381.35,"open":385.58,"volume":704500},{"timestamp":1647610200,"date":"2022-03-18","index":3624,"close":391.23,"high":392.58,"low":383.19,"open":385.33,"volume":696200},{"timestamp":1647869400,"date":"2022-03-21","index":3625,"close":385.67,"high":392.83,"low":379.07,"open":390.46,"volume":818400},{"timestamp":1647955800,"date":"2022-03-22","index":3626,"close":389.75,"high":398.59,"low":385.85,"open":391.09,"volume":650900},{"timestamp":1648042200,"date":"2022-03-23","index":3627,"close":389.79,"high":390.9,"low":383.44,"open":388,"volume":652000},{"timestamp":1648128600,"date":"2022-03-24","index":3628,"close":395.84,"high":396.62,"low":387.42,"open":389.96,"volume":565200},{"timestamp":1648215000,"date":"2022-03-25","index":3629,"close":395.07,"high":398.56,"low":391.77,"open":398.3,"volume":447800}]},{"date":"2021-12-02","estimated":2.46,"reported":3.94,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":3541,"close":402.21,"high":415.79,"low":401.33,"open":413.14,"volume":513500},{"timestamp":1637245800,"date":"2021-11-18","index":3542,"close":405.65,"high":407.72,"low":399.36,"open":406.78,"volume":497800},{"timestamp":1637332200,"date":"2021-11-19","index":3543,"close":407.71,"high":410.55,"low":400.1,"open":406.35,"volume":517900},{"timestamp":1637591400,"date":"2021-11-22","index":3544,"close":411.77,"high":414.71,"low":407.41,"open":410.4,"volume":429500},{"timestamp":1637677800,"date":"2021-11-23","index":3545,"close":408.93,"high":411.64,"low":397.43,"open":409.84,"volume":539200},{"timestamp":1637764200,"date":"2021-11-24","index":3546,"close":409.56,"high":409.97,"low":400.37,"open":401.46,"volume":367900},{"timestamp":1637937000,"date":"2021-11-26","index":3547,"close":399.53,"high":403.22,"low":393,"open":394.05,"volume":475000},{"timestamp":1638196200,"date":"2021-11-29","index":3548,"close":401.42,"high":407.74,"low":397.03,"open":407.36,"volume":563100},{"timestamp":1638282600,"date":"2021-11-30","index":3549,"close":383.95,"high":399.94,"low":380.29,"open":398.38,"volume":1624600},{"timestamp":1638369000,"date":"2021-12-01","index":3550,"close":370.02,"high":394.96,"low":369.51,"open":390.09,"volume":943200},{"timestamp":1638455400,"date":"2021-12-02","index":3551,"close":383.64,"high":384.53,"low":364.03,"open":370.39,"volume":1683800}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":3552,"close":378.81,"high":404,"low":372.84,"open":402.42,"volume":2128600},{"timestamp":1638801000,"date":"2021-12-06","index":3553,"close":390.02,"high":398.09,"low":381.1,"open":383.71,"volume":1182700},{"timestamp":1638887400,"date":"2021-12-07","index":3554,"close":407.7,"high":415.27,"low":392.53,"open":397.25,"volume":1181700},{"timestamp":1638973800,"date":"2021-12-08","index":3555,"close":412.09,"high":414.26,"low":405.6,"open":407.57,"volume":1061000},{"timestamp":1639060200,"date":"2021-12-09","index":3556,"close":404.41,"high":417.25,"low":404.19,"open":411.26,"volume":887800},{"timestamp":1639146600,"date":"2021-12-10","index":3557,"close":403.49,"high":404.79,"low":396.01,"open":402.78,"volume":841400},{"timestamp":1639405800,"date":"2021-12-13","index":3558,"close":388.29,"high":405.31,"low":387.82,"open":400.73,"volume":857400},{"timestamp":1639492200,"date":"2021-12-14","index":3559,"close":389.65,"high":391.03,"low":380.77,"open":382.54,"volume":899100},{"timestamp":1639578600,"date":"2021-12-15","index":3560,"close":394.61,"high":395.92,"low":382.4,"open":389.65,"volume":931900},{"timestamp":1639665000,"date":"2021-12-16","index":3561,"close":385.17,"high":400,"low":384.31,"open":399.31,"volume":999400},{"timestamp":1639751400,"date":"2021-12-17","index":3562,"close":380.94,"high":390.04,"low":376.32,"open":383.23,"volume":1026800}]},{"date":"2021-08-25","estimated":2.56,"reported":4.56,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":3472,"close":366.83,"high":367.15,"low":358.71,"open":361.51,"volume":535100},{"timestamp":1628775000,"date":"2021-08-12","index":3473,"close":371.91,"high":372.22,"low":366.7,"open":368,"volume":453900},{"timestamp":1628861400,"date":"2021-08-13","index":3474,"close":371.85,"high":374.47,"low":368.9,"open":372.04,"volume":505900},{"timestamp":1629120600,"date":"2021-08-16","index":3475,"close":369.67,"high":373,"low":366.41,"open":372.65,"volume":394400},{"timestamp":1629207000,"date":"2021-08-17","index":3476,"close":360.74,"high":368.2,"low":356.4,"open":366.59,"volume":479500},{"timestamp":1629293400,"date":"2021-08-18","index":3477,"close":361.72,"high":367.98,"low":357.76,"open":360.87,"volume":415700},{"timestamp":1629379800,"date":"2021-08-19","index":3478,"close":360.86,"high":363.83,"low":355.24,"open":357.22,"volume":616100},{"timestamp":1629466200,"date":"2021-08-20","index":3479,"close":366.77,"high":367.21,"low":357.61,"open":361.1,"volume":441400},{"timestamp":1629725400,"date":"2021-08-23","index":3480,"close":370,"high":376.36,"low":369.37,"open":370,"volume":562700},{"timestamp":1629811800,"date":"2021-08-24","index":3481,"close":373.85,"high":378.1,"low":370.89,"open":371,"volume":731500},{"timestamp":1629898200,"date":"2021-08-25","index":3482,"close":389.9,"high":390.68,"low":367.17,"open":374.39,"volume":1917300}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":3483,"close":388.68,"high":414.98,"low":386.03,"open":411.08,"volume":2946100},{"timestamp":1630071000,"date":"2021-08-27","index":3484,"close":387.23,"high":392.6,"low":378.53,"open":385.15,"volume":1078600},{"timestamp":1630330200,"date":"2021-08-30","index":3485,"close":383.17,"high":388.83,"low":380.37,"open":387.5,"volume":917000},{"timestamp":1630416600,"date":"2021-08-31","index":3486,"close":387.31,"high":387.67,"low":378.18,"open":384.58,"volume":771300},{"timestamp":1630503000,"date":"2021-09-01","index":3487,"close":387.46,"high":392,"low":386.79,"open":389.52,"volume":666400},{"timestamp":1630589400,"date":"2021-09-02","index":3488,"close":381.21,"high":387,"low":379.76,"open":387,"volume":740000},{"timestamp":1630675800,"date":"2021-09-03","index":3489,"close":382.11,"high":384.27,"low":377.55,"open":379.56,"volume":421000},{"timestamp":1631021400,"date":"2021-09-07","index":3490,"close":379.33,"high":384.78,"low":378.71,"open":383.49,"volume":503800},{"timestamp":1631107800,"date":"2021-09-08","index":3491,"close":376.3,"high":380.39,"low":370.8,"open":379.1,"volume":757300},{"timestamp":1631194200,"date":"2021-09-09","index":3492,"close":382.08,"high":384.12,"low":373.08,"open":376.19,"volume":598300},{"timestamp":1631280600,"date":"2021-09-10","index":3493,"close":374.82,"high":385.3,"low":374.34,"open":385,"volume":568200}]},{"date":"2021-05-27","estimated":1.95,"reported":4.07,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":3410,"close":311.66,"high":313.91,"low":304.4,"open":304.4,"volume":740400},{"timestamp":1620999000,"date":"2021-05-14","index":3411,"close":324.28,"high":324.99,"low":312.24,"open":312.24,"volume":821300},{"timestamp":1621258200,"date":"2021-05-17","index":3412,"close":329.81,"high":330.89,"low":324.11,"open":327.99,"volume":767400},{"timestamp":1621344600,"date":"2021-05-18","index":3413,"close":326.88,"high":333.16,"low":326.63,"open":330.35,"volume":587700},{"timestamp":1621431000,"date":"2021-05-19","index":3414,"close":319.33,"high":324.36,"low":315.74,"open":322.58,"volume":602000},{"timestamp":1621517400,"date":"2021-05-20","index":3415,"close":318.62,"high":321,"low":314.21,"open":319.24,"volume":777600},{"timestamp":1621603800,"date":"2021-05-21","index":3416,"close":316.08,"high":324.9,"low":315.5,"open":322.8,"volume":759600},{"timestamp":1621863000,"date":"2021-05-24","index":3417,"close":315.82,"high":319.75,"low":312.35,"open":318.44,"volume":827900},{"timestamp":1621949400,"date":"2021-05-25","index":3418,"close":320.99,"high":323.44,"low":317.13,"open":318.8,"volume":602700},{"timestamp":1622035800,"date":"2021-05-26","index":3419,"close":327.49,"high":328.55,"low":321.46,"open":322,"volume":779900},{"timestamp":1622122200,"date":"2021-05-27","index":3420,"close":328.36,"high":329.58,"low":320.32,"open":329,"volume":1437300}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":3421,"close":345.36,"high":351.72,"low":340.61,"open":343.2,"volume":2901600},{"timestamp":1622554200,"date":"2021-06-01","index":3422,"close":343.18,"high":348.36,"low":337.08,"open":346.7,"volume":1083100},{"timestamp":1622640600,"date":"2021-06-02","index":3423,"close":336.79,"high":344.58,"low":333.51,"open":344.57,"volume":751800},{"timestamp":1622727000,"date":"2021-06-03","index":3424,"close":332.95,"high":335.97,"low":328.28,"open":334.83,"volume":862900},{"timestamp":1622813400,"date":"2021-06-04","index":3425,"close":326.62,"high":335.26,"low":323.11,"open":334.69,"volume":926000},{"timestamp":1623072600,"date":"2021-06-07","index":3426,"close":332.8,"high":332.82,"low":327.26,"open":328.7,"volume":636600},{"timestamp":1623159000,"date":"2021-06-08","index":3427,"close":341.33,"high":342.33,"low":332.56,"open":332.56,"volume":714900},{"timestamp":1623245400,"date":"2021-06-09","index":3428,"close":332.68,"high":343.7,"low":332.55,"open":341.99,"volume":524600},{"timestamp":1623331800,"date":"2021-06-10","index":3429,"close":332.01,"high":335.68,"low":329.11,"open":333,"volume":507000},{"timestamp":1623418200,"date":"2021-06-11","index":3430,"close":338.46,"high":338.54,"low":332.91,"open":333.13,"volume":497700},{"timestamp":1623677400,"date":"2021-06-14","index":3431,"close":336.79,"high":338.77,"low":331.79,"open":337.93,"volume":405000}]},{"date":"2021-03-11","estimated":2.35,"reported":3.41,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3356,"close":327.68,"high":338.26,"low":327.46,"open":337.22,"volume":727800},{"timestamp":1614349800,"date":"2021-02-26","index":3357,"close":322.33,"high":332.27,"low":320.74,"open":329.32,"volume":736000},{"timestamp":1614609000,"date":"2021-03-01","index":3358,"close":337.42,"high":340.15,"low":326.77,"open":326.77,"volume":790100},{"timestamp":1614695400,"date":"2021-03-02","index":3359,"close":336.82,"high":341.5,"low":335,"open":338.87,"volume":757700},{"timestamp":1614781800,"date":"2021-03-03","index":3360,"close":334.39,"high":343.17,"low":334.23,"open":337.4,"volume":690800},{"timestamp":1614868200,"date":"2021-03-04","index":3361,"close":324.4,"high":333.88,"low":317.2,"open":333.52,"volume":904100},{"timestamp":1614954600,"date":"2021-03-05","index":3362,"close":333.37,"high":335.06,"low":319.24,"open":330,"volume":1061400},{"timestamp":1615213800,"date":"2021-03-08","index":3363,"close":345.77,"high":349.21,"low":335.41,"open":341.85,"volume":1137800},{"timestamp":1615300200,"date":"2021-03-09","index":3364,"close":339.05,"high":349.61,"low":338.74,"open":349.61,"volume":715600},{"timestamp":1615386600,"date":"2021-03-10","index":3365,"close":343.14,"high":343.98,"low":338.43,"open":340.71,"volume":729900},{"timestamp":1615473000,"date":"2021-03-11","index":3366,"close":347.5,"high":351,"low":341.29,"open":343,"volume":1548200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3367,"close":318.15,"high":325.6,"low":306.06,"open":317.4,"volume":5235600},{"timestamp":1615815000,"date":"2021-03-15","index":3368,"close":322.49,"high":322.88,"low":313.36,"open":318.38,"volume":1198900},{"timestamp":1615901400,"date":"2021-03-16","index":3369,"close":312.26,"high":320.18,"low":308.69,"open":320.18,"volume":1569100},{"timestamp":1615987800,"date":"2021-03-17","index":3370,"close":319,"high":320.41,"low":312.36,"open":313.45,"volume":1162800},{"timestamp":1616074200,"date":"2021-03-18","index":3371,"close":319.23,"high":326.8,"low":313.8,"open":319.5,"volume":829700},{"timestamp":1616160600,"date":"2021-03-19","index":3372,"close":321.84,"high":324.61,"low":317.61,"open":319.41,"volume":992000},{"timestamp":1616419800,"date":"2021-03-22","index":3373,"close":315.09,"high":321.03,"low":313.2,"open":320,"volume":671500},{"timestamp":1616506200,"date":"2021-03-23","index":3374,"close":309.53,"high":314.23,"low":308.26,"open":313.5,"volume":924300},{"timestamp":1616592600,"date":"2021-03-24","index":3375,"close":301,"high":313.97,"low":300.85,"open":310.96,"volume":803700},{"timestamp":1616679000,"date":"2021-03-25","index":3376,"close":306.59,"high":309.38,"low":297.29,"open":299.01,"volume":1167100},{"timestamp":1616765400,"date":"2021-03-26","index":3377,"close":303,"high":309.38,"low":300,"open":309,"volume":1099300}]},{"date":"2020-12-03","estimated":1.49,"reported":1.64,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":3290,"close":274.21,"high":287.24,"low":274.08,"open":276.15,"volume":1137900},{"timestamp":1605796200,"date":"2020-11-19","index":3291,"close":274.86,"high":277.77,"low":268.74,"open":272.08,"volume":746500},{"timestamp":1605882600,"date":"2020-11-20","index":3292,"close":273.65,"high":278.03,"low":271.09,"open":271.09,"volume":680200},{"timestamp":1606141800,"date":"2020-11-23","index":3293,"close":282.87,"high":284.34,"low":273.78,"open":275.69,"volume":1005800},{"timestamp":1606228200,"date":"2020-11-24","index":3294,"close":284.71,"high":287.03,"low":279.55,"open":280.5,"volume":1001000},{"timestamp":1606314600,"date":"2020-11-25","index":3295,"close":279.54,"high":280.87,"low":272.73,"open":279.68,"volume":814200},{"timestamp":1606487400,"date":"2020-11-27","index":3296,"close":281.29,"high":284.27,"low":277.64,"open":281.26,"volume":579200},{"timestamp":1606746600,"date":"2020-11-30","index":3297,"close":275.4,"high":283.97,"low":274.56,"open":282.65,"volume":1577800},{"timestamp":1606833000,"date":"2020-12-01","index":3298,"close":279.53,"high":281.1,"low":270.74,"open":273.84,"volume":991900},{"timestamp":1606919400,"date":"2020-12-02","index":3299,"close":282,"high":283,"low":273,"open":276.02,"volume":1005800},{"timestamp":1607005800,"date":"2020-12-03","index":3300,"close":289.53,"high":293.52,"low":282.44,"open":283.95,"volume":2042300}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":3301,"close":279.54,"high":289.9,"low":276.56,"open":280.25,"volume":2707400},{"timestamp":1607351400,"date":"2020-12-07","index":3302,"close":273.26,"high":278.17,"low":269.64,"open":278.1,"volume":1271900},{"timestamp":1607437800,"date":"2020-12-08","index":3303,"close":272,"high":273.91,"low":267.67,"open":270.57,"volume":961200},{"timestamp":1607524200,"date":"2020-12-09","index":3304,"close":275.66,"high":277.04,"low":270.24,"open":271.75,"volume":921100},{"timestamp":1607610600,"date":"2020-12-10","index":3305,"close":272.13,"high":274.81,"low":271.08,"open":274,"volume":563100},{"timestamp":1607697000,"date":"2020-12-11","index":3306,"close":265.39,"high":269.96,"low":263.17,"open":269.96,"volume":1053900},{"timestamp":1607956200,"date":"2020-12-14","index":3307,"close":265.79,"high":272,"low":265.08,"open":269.08,"volume":795700},{"timestamp":1608042600,"date":"2020-12-15","index":3308,"close":267.55,"high":268.93,"low":261.43,"open":268.7,"volume":557400},{"timestamp":1608129000,"date":"2020-12-16","index":3309,"close":269.92,"high":271.37,"low":265.75,"open":268.44,"volume":776200},{"timestamp":1608215400,"date":"2020-12-17","index":3310,"close":272.78,"high":273.65,"low":268.19,"open":271,"volume":755500},{"timestamp":1608301800,"date":"2020-12-18","index":3311,"close":268.43,"high":273.69,"low":266.57,"open":272.01,"volume":2629500}]},{"date":"2020-08-27","estimated":0.06,"reported":0.73,"pre":[{"timestamp":1597325400,"date":"2020-08-13","index":3222,"close":222.42,"high":223.11,"low":215.53,"open":215.53,"volume":739500},{"timestamp":1597411800,"date":"2020-08-14","index":3223,"close":225.42,"high":226.59,"low":219.13,"open":222.52,"volume":734500},{"timestamp":1597671000,"date":"2020-08-17","index":3224,"close":224.08,"high":229,"low":220.44,"open":226.43,"volume":701200},{"timestamp":1597757400,"date":"2020-08-18","index":3225,"close":216.24,"high":223.58,"low":215.79,"open":222.87,"volume":927100},{"timestamp":1597843800,"date":"2020-08-19","index":3226,"close":213.36,"high":218.37,"low":212.17,"open":215.24,"volume":845900},{"timestamp":1597930200,"date":"2020-08-20","index":3227,"close":205.4,"high":210.01,"low":203.9,"open":208.5,"volume":1344900},{"timestamp":1598016600,"date":"2020-08-21","index":3228,"close":214,"high":215.2,"low":203.99,"open":204.39,"volume":1456400},{"timestamp":1598275800,"date":"2020-08-24","index":3229,"close":222.5,"high":222.5,"low":210.48,"open":214.94,"volume":1195400},{"timestamp":1598362200,"date":"2020-08-25","index":3230,"close":219.78,"high":224,"low":217.5,"open":223.27,"volume":870300},{"timestamp":1598448600,"date":"2020-08-26","index":3231,"close":220.76,"high":223.49,"low":216.06,"open":219.02,"volume":1023300},{"timestamp":1598535000,"date":"2020-08-27","index":3232,"close":223.95,"high":226.14,"low":219.61,"open":222.49,"volume":2733000}],"post":[{"timestamp":1598621400,"date":"2020-08-28","index":3233,"close":237.02,"high":256.6,"low":234.55,"open":253.95,"volume":6579300},{"timestamp":1598880600,"date":"2020-08-31","index":3234,"close":232.18,"high":237.7,"low":230.8,"open":235.2,"volume":1307600},{"timestamp":1598967000,"date":"2020-09-01","index":3235,"close":232.88,"high":233.1,"low":227.82,"open":230.53,"volume":1111200},{"timestamp":1599053400,"date":"2020-09-02","index":3236,"close":237.66,"high":238.14,"low":230,"open":233.61,"volume":904200},{"timestamp":1599139800,"date":"2020-09-03","index":3237,"close":238.04,"high":242.58,"low":234.73,"open":237.98,"volume":973400},{"timestamp":1599226200,"date":"2020-09-04","index":3238,"close":240.51,"high":244,"low":236.23,"open":239.33,"volume":1142500},{"timestamp":1599571800,"date":"2020-09-08","index":3239,"close":233.25,"high":239.72,"low":233.03,"open":234.17,"volume":976200},{"timestamp":1599658200,"date":"2020-09-09","index":3240,"close":235.4,"high":237.13,"low":232.2,"open":233.72,"volume":990300},{"timestamp":1599744600,"date":"2020-09-10","index":3241,"close":232.1,"high":242.9,"low":231.59,"open":239.27,"volume":897600},{"timestamp":1599831000,"date":"2020-09-11","index":3242,"close":228.9,"high":233.97,"low":223.4,"open":233.43,"volume":867300},{"timestamp":1600090200,"date":"2020-09-14","index":3243,"close":234.14,"high":234.63,"low":230.19,"open":231,"volume":796900}]},{"date":"2020-05-28","estimated":0.48,"reported":-1.05,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":3158,"close":197.61,"high":212,"low":195.06,"open":211.92,"volume":1953800},{"timestamp":1589463000,"date":"2020-05-14","index":3159,"close":200.97,"high":201.81,"low":188.1,"open":194,"volume":1563700},{"timestamp":1589549400,"date":"2020-05-15","index":3160,"close":200.45,"high":205.45,"low":197.51,"open":199.77,"volume":1121600},{"timestamp":1589808600,"date":"2020-05-18","index":3161,"close":212.57,"high":218.46,"low":210.6,"open":210.6,"volume":1198700},{"timestamp":1589895000,"date":"2020-05-19","index":3162,"close":210.22,"high":213.01,"low":204.33,"open":213.01,"volume":970800},{"timestamp":1589981400,"date":"2020-05-20","index":3163,"close":213.48,"high":215.26,"low":210,"open":213,"volume":975300},{"timestamp":1590067800,"date":"2020-05-21","index":3164,"close":222.76,"high":224.48,"low":210.74,"open":213.36,"volume":1869400},{"timestamp":1590154200,"date":"2020-05-22","index":3165,"close":220.62,"high":223.64,"low":216.29,"open":223.29,"volume":1052000},{"timestamp":1590499800,"date":"2020-05-26","index":3166,"close":237.98,"high":239.09,"low":228.41,"open":230.36,"volume":1784100},{"timestamp":1590586200,"date":"2020-05-27","index":3167,"close":251.63,"high":252.38,"low":239.26,"open":244.43,"volume":1640500},{"timestamp":1590672600,"date":"2020-05-28","index":3168,"close":243.31,"high":252.89,"low":241,"open":251.66,"volume":1652800}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":3169,"close":244.01,"high":246.41,"low":231.51,"open":240.61,"volume":2620900},{"timestamp":1591018200,"date":"2020-06-01","index":3170,"close":239.09,"high":250.57,"low":236.01,"open":246.49,"volume":1461900},{"timestamp":1591104600,"date":"2020-06-02","index":3171,"close":241.22,"high":242.95,"low":237.05,"open":242.16,"volume":1334100},{"timestamp":1591191000,"date":"2020-06-03","index":3172,"close":252.3,"high":254.37,"low":242,"open":244.47,"volume":1112300},{"timestamp":1591277400,"date":"2020-06-04","index":3173,"close":247.98,"high":255.83,"low":244.28,"open":250.5,"volume":1456600},{"timestamp":1591363800,"date":"2020-06-05","index":3174,"close":252.08,"high":258.18,"low":249.74,"open":256.86,"volume":1189000},{"timestamp":1591623000,"date":"2020-06-08","index":3175,"close":254.57,"high":256.79,"low":250.44,"open":255.91,"volume":1018000},{"timestamp":1591709400,"date":"2020-06-09","index":3176,"close":244.68,"high":249,"low":244.18,"open":248.44,"volume":724500},{"timestamp":1591795800,"date":"2020-06-10","index":3177,"close":238.41,"high":246.84,"low":236.47,"open":245.67,"volume":1043500},{"timestamp":1591882200,"date":"2020-06-11","index":3178,"close":225.88,"high":230.78,"low":223.06,"open":225.28,"volume":1408700},{"timestamp":1591968600,"date":"2020-06-12","index":3179,"close":226.63,"high":236.31,"low":222.58,"open":232.4,"volume":1001000}]},{"date":"2020-03-12","estimated":3.73,"reported":3.89,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":3105,"close":265.38,"high":271.84,"low":261.88,"open":266.7,"volume":1047700},{"timestamp":1582900200,"date":"2020-02-28","index":3106,"close":257.09,"high":262.47,"low":252.09,"open":257.52,"volume":1407200},{"timestamp":1583159400,"date":"2020-03-02","index":3107,"close":260.99,"high":261,"low":249.01,"open":256.35,"volume":1148500},{"timestamp":1583245800,"date":"2020-03-03","index":3108,"close":256.7,"high":267,"low":255.68,"open":259.33,"volume":1062800},{"timestamp":1583332200,"date":"2020-03-04","index":3109,"close":268.84,"high":269.3,"low":258.76,"open":260.32,"volume":913200},{"timestamp":1583418600,"date":"2020-03-05","index":3110,"close":257.14,"high":263.67,"low":252.97,"open":260.96,"volume":1096700},{"timestamp":1583505000,"date":"2020-03-06","index":3111,"close":256.58,"high":258.09,"low":248.15,"open":252.41,"volume":1230300},{"timestamp":1583760600,"date":"2020-03-09","index":3112,"close":235.7,"high":244.14,"low":230,"open":237.44,"volume":1823500},{"timestamp":1583847000,"date":"2020-03-10","index":3113,"close":239.06,"high":248.52,"low":224.31,"open":245.71,"volume":1074400},{"timestamp":1583933400,"date":"2020-03-11","index":3114,"close":221.21,"high":234.61,"low":218.4,"open":232.57,"volume":1416500},{"timestamp":1584019800,"date":"2020-03-12","index":3115,"close":198.54,"high":214.14,"low":190.83,"open":198.92,"volume":2371300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":3116,"close":207.06,"high":229.25,"low":193.65,"open":227.19,"volume":2502700},{"timestamp":1584365400,"date":"2020-03-16","index":3117,"close":161.54,"high":187.99,"low":160,"open":183.02,"volume":1936500},{"timestamp":1584451800,"date":"2020-03-17","index":3118,"close":154.6,"high":164.83,"low":141.27,"open":164.16,"volume":2258300},{"timestamp":1584538200,"date":"2020-03-18","index":3119,"close":128.52,"high":149.06,"low":124.05,"open":144.72,"volume":2367200},{"timestamp":1584624600,"date":"2020-03-19","index":3120,"close":146.99,"high":153.65,"low":124.33,"open":128.81,"volume":2638300},{"timestamp":1584711000,"date":"2020-03-20","index":3121,"close":148.06,"high":164.95,"low":143.9,"open":156.35,"volume":3077400},{"timestamp":1584970200,"date":"2020-03-23","index":3122,"close":143.24,"high":155,"low":140.34,"open":149.45,"volume":1596500},{"timestamp":1585056600,"date":"2020-03-24","index":3123,"close":177.59,"high":179.15,"low":154.05,"open":157.98,"volume":2001500},{"timestamp":1585143000,"date":"2020-03-25","index":3124,"close":191.88,"high":201.3,"low":180,"open":180,"volume":2198900},{"timestamp":1585229400,"date":"2020-03-26","index":3125,"close":188.83,"high":201.75,"low":184.56,"open":194.87,"volume":1944300},{"timestamp":1585315800,"date":"2020-03-27","index":3126,"close":174.45,"high":182.31,"low":171.47,"open":178.01,"volume":1600200}]},{"date":"2019-12-05","estimated":2.13,"reported":2.25,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":3039,"close":234.29,"high":236.95,"low":231.97,"open":236.83,"volume":1754100},{"timestamp":1574346600,"date":"2019-11-21","index":3040,"close":228.49,"high":237.64,"low":226.71,"open":234.35,"volume":2381500},{"timestamp":1574433000,"date":"2019-11-22","index":3041,"close":228.86,"high":231.95,"low":227.13,"open":229,"volume":1840100},{"timestamp":1574692200,"date":"2019-11-25","index":3042,"close":231.21,"high":231.51,"low":222,"open":227.81,"volume":2186000},{"timestamp":1574778600,"date":"2019-11-26","index":3043,"close":235.97,"high":236.85,"low":231.13,"open":231.13,"volume":1539100},{"timestamp":1574865000,"date":"2019-11-27","index":3044,"close":233.98,"high":242.43,"low":233.48,"open":237.47,"volume":1405000},{"timestamp":1575037800,"date":"2019-11-29","index":3045,"close":233.86,"high":236.51,"low":232.82,"open":234.36,"volume":661100},{"timestamp":1575297000,"date":"2019-12-02","index":3046,"close":236.27,"high":237.19,"low":232.62,"open":233.37,"volume":1104500},{"timestamp":1575383400,"date":"2019-12-03","index":3047,"close":237.1,"high":238.11,"low":234.26,"open":235.24,"volume":1116500},{"timestamp":1575469800,"date":"2019-12-04","index":3048,"close":239.43,"high":242.45,"low":237.51,"open":238.49,"volume":1354300},{"timestamp":1575556200,"date":"2019-12-05","index":3049,"close":236.02,"high":244.28,"low":234.69,"open":241.1,"volume":2806700}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":3050,"close":262.2,"high":269.89,"low":254.4,"open":256.86,"volume":6788500},{"timestamp":1575901800,"date":"2019-12-09","index":3051,"close":252.64,"high":260.84,"low":252.52,"open":260.39,"volume":2728100},{"timestamp":1575988200,"date":"2019-12-10","index":3052,"close":250.37,"high":252.73,"low":248.58,"open":251.7,"volume":1739800},{"timestamp":1576074600,"date":"2019-12-11","index":3053,"close":251.64,"high":251.79,"low":245.92,"open":250.27,"volume":1170900},{"timestamp":1576161000,"date":"2019-12-12","index":3054,"close":258.87,"high":259.62,"low":250.91,"open":252.51,"volume":1208700},{"timestamp":1576247400,"date":"2019-12-13","index":3055,"close":253.5,"high":260.22,"low":253.4,"open":259.4,"volume":993000},{"timestamp":1576506600,"date":"2019-12-16","index":3056,"close":249.1,"high":255.84,"low":248.35,"open":254.53,"volume":1025400},{"timestamp":1576593000,"date":"2019-12-17","index":3057,"close":255.96,"high":256.08,"low":248.8,"open":249,"volume":1042500},{"timestamp":1576679400,"date":"2019-12-18","index":3058,"close":250.07,"high":256.49,"low":249,"open":256.22,"volume":1319700},{"timestamp":1576765800,"date":"2019-12-19","index":3059,"close":250.69,"high":251.88,"low":247.05,"open":251.42,"volume":1126100},{"timestamp":1576852200,"date":"2019-12-20","index":3060,"close":250.5,"high":251.18,"low":247.56,"open":251.18,"volume":1983600}]}] +[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-28","estimated":4.54,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":5.46,"reported":5.3,"pre":[{"timestamp":1723728600,"date":"2024-08-15","index":4229,"close":365.8,"high":373,"low":358.35,"open":371.64,"volume":4424900},{"timestamp":1723815000,"date":"2024-08-16","index":4230,"close":377.23,"high":383.71,"low":367.02,"open":368,"volume":2942800},{"timestamp":1724074200,"date":"2024-08-19","index":4231,"close":377.06,"high":392.61,"low":376.1,"open":382.51,"volume":2648600},{"timestamp":1724160600,"date":"2024-08-20","index":4232,"close":369.05,"high":378.1,"low":368.84,"open":376.34,"volume":1545400},{"timestamp":1724247000,"date":"2024-08-21","index":4233,"close":380.92,"high":386.04,"low":374.74,"open":374.74,"volume":1529300},{"timestamp":1724333400,"date":"2024-08-22","index":4234,"close":374.26,"high":383.25,"low":373,"open":382.13,"volume":1139100},{"timestamp":1724419800,"date":"2024-08-23","index":4235,"close":378.65,"high":379.82,"low":372.29,"open":372.69,"volume":987900},{"timestamp":1724679000,"date":"2024-08-26","index":4236,"close":374.98,"high":381.17,"low":372.75,"open":377.33,"volume":878200},{"timestamp":1724765400,"date":"2024-08-27","index":4237,"close":371.35,"high":373.49,"low":367.93,"open":372.47,"volume":972400},{"timestamp":1724851800,"date":"2024-08-28","index":4238,"close":366.82,"high":376.7,"low":366.74,"open":368.26,"volume":1331000},{"timestamp":1724938200,"date":"2024-08-29","index":4239,"close":367.58,"high":375.61,"low":367.21,"open":368.53,"volume":2271200}],"post":[{"timestamp":1725024600,"date":"2024-08-30","index":4240,"close":352.84,"high":361.43,"low":342,"open":344.09,"volume":4999800},{"timestamp":1725370200,"date":"2024-09-03","index":4241,"close":358.8,"high":367.58,"low":350.1,"open":352,"volume":2316300},{"timestamp":1725456600,"date":"2024-09-04","index":4242,"close":359.92,"high":365.89,"low":356.68,"open":357,"volume":1155000},{"timestamp":1725543000,"date":"2024-09-05","index":4243,"close":363.78,"high":366.54,"low":361,"open":361.97,"volume":885300},{"timestamp":1725629400,"date":"2024-09-06","index":4244,"close":367.59,"high":369.13,"low":361.82,"open":364.43,"volume":1077000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-05-30","estimated":6.24,"reported":6.47,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":4166,"close":403.41,"high":407,"low":401.58,"open":406.31,"volume":501000},{"timestamp":1715866200,"date":"2024-05-16","index":4167,"close":401.04,"high":406.98,"low":400.6,"open":401.84,"volume":516900},{"timestamp":1715952600,"date":"2024-05-17","index":4168,"close":399.56,"high":402.37,"low":396.06,"open":402.37,"volume":533500},{"timestamp":1716211800,"date":"2024-05-20","index":4169,"close":386.5,"high":394.98,"low":386.01,"open":392.66,"volume":1016800},{"timestamp":1716298200,"date":"2024-05-21","index":4170,"close":381.83,"high":388.76,"low":378.09,"open":386.51,"volume":940900},{"timestamp":1716384600,"date":"2024-05-22","index":4171,"close":378.33,"high":383.1,"low":376.91,"open":383.1,"volume":769800},{"timestamp":1716471000,"date":"2024-05-23","index":4172,"close":376.14,"high":380.8,"low":376.02,"open":380.25,"volume":850100},{"timestamp":1716557400,"date":"2024-05-24","index":4173,"close":381.78,"high":383.41,"low":375.31,"open":375.33,"volume":967800},{"timestamp":1716903000,"date":"2024-05-28","index":4174,"close":381.13,"high":386,"low":377.69,"open":381.35,"volume":968500},{"timestamp":1716989400,"date":"2024-05-29","index":4175,"close":378.28,"high":386.46,"low":377.82,"open":379,"volume":1264600},{"timestamp":1717075800,"date":"2024-05-30","index":4176,"close":385.58,"high":388.89,"low":380.74,"open":381.65,"volume":2349900}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":4177,"close":395.09,"high":421.21,"low":382.12,"open":421.21,"volume":3378100},{"timestamp":1717421400,"date":"2024-06-03","index":4178,"close":389.91,"high":399.81,"low":386.09,"open":394.4,"volume":1188500},{"timestamp":1717507800,"date":"2024-06-04","index":4179,"close":389.41,"high":396.31,"low":386.5,"open":386.99,"volume":872700},{"timestamp":1717594200,"date":"2024-06-05","index":4180,"close":387.16,"high":390.97,"low":385.09,"open":390,"volume":820400},{"timestamp":1717680600,"date":"2024-06-06","index":4181,"close":384.88,"high":389.13,"low":382.27,"open":384.43,"volume":684400},{"timestamp":1717767000,"date":"2024-06-07","index":4182,"close":382.61,"high":385.37,"low":380.4,"open":383.09,"volume":758200},{"timestamp":1718026200,"date":"2024-06-10","index":4183,"close":382.5,"high":382.66,"low":376.56,"open":381.55,"volume":793400},{"timestamp":1718112600,"date":"2024-06-11","index":4184,"close":387.69,"high":387.82,"low":380.24,"open":381.99,"volume":965700},{"timestamp":1718199000,"date":"2024-06-12","index":4185,"close":390.12,"high":394.56,"low":386.25,"open":389.75,"volume":916500},{"timestamp":1718285400,"date":"2024-06-13","index":4186,"close":396.39,"high":399.18,"low":392.43,"open":393,"volume":981900},{"timestamp":1718371800,"date":"2024-06-14","index":4187,"close":390.82,"high":396.71,"low":388.5,"open":395.25,"volume":781200}]},{"date":"2024-03-14","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":4113,"close":548.56,"high":559.26,"low":546.78,"open":559.26,"volume":1022500},{"timestamp":1709303400,"date":"2024-03-01","index":4114,"close":549.98,"high":553.42,"low":543.37,"open":548.31,"volume":548700},{"timestamp":1709562600,"date":"2024-03-04","index":4115,"close":546.54,"high":551.84,"low":542.84,"open":545.88,"volume":481400},{"timestamp":1709649000,"date":"2024-03-05","index":4116,"close":549.46,"high":554.74,"low":539.13,"open":548,"volume":545100},{"timestamp":1709735400,"date":"2024-03-06","index":4117,"close":548.3,"high":555.1,"low":543.63,"open":555.1,"volume":457900},{"timestamp":1709821800,"date":"2024-03-07","index":4118,"close":548.32,"high":554.5,"low":546.36,"open":550.14,"volume":371900},{"timestamp":1709908200,"date":"2024-03-08","index":4119,"close":540.22,"high":551.12,"low":540.12,"open":549.67,"volume":499400},{"timestamp":1710163800,"date":"2024-03-11","index":4120,"close":548.56,"high":549.22,"low":538.54,"open":540.62,"volume":626200},{"timestamp":1710250200,"date":"2024-03-12","index":4121,"close":555.57,"high":556.88,"low":548.15,"open":549.13,"volume":558200},{"timestamp":1710336600,"date":"2024-03-13","index":4122,"close":567.18,"high":572.48,"low":558.33,"open":559.83,"volume":815600},{"timestamp":1710423000,"date":"2024-03-14","index":4123,"close":565.44,"high":574.76,"low":561.21,"open":572.62,"volume":1399900}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":4124,"close":535.98,"high":546.58,"low":502.2,"open":504,"volume":2890900},{"timestamp":1710768600,"date":"2024-03-18","index":4125,"close":532.33,"high":544.36,"low":525.67,"open":534.36,"volume":1064500},{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000}]},{"date":"2023-11-30","estimated":4.95,"reported":5.07,"pre":[{"timestamp":1700058600,"date":"2023-11-15","index":4042,"close":415.33,"high":417.41,"low":403.83,"open":405.13,"volume":1257600},{"timestamp":1700145000,"date":"2023-11-16","index":4043,"close":405.55,"high":416.13,"low":403.42,"open":412.27,"volume":868400},{"timestamp":1700231400,"date":"2023-11-17","index":4044,"close":409.27,"high":410.64,"low":405.75,"open":410.03,"volume":554800},{"timestamp":1700490600,"date":"2023-11-20","index":4045,"close":405.61,"high":408.65,"low":402.63,"open":406.18,"volume":620500},{"timestamp":1700577000,"date":"2023-11-21","index":4046,"close":404.92,"high":407.26,"low":401.01,"open":406,"volume":553500},{"timestamp":1700663400,"date":"2023-11-22","index":4047,"close":409.49,"high":412.09,"low":405.83,"open":408.71,"volume":434300},{"timestamp":1700836200,"date":"2023-11-24","index":4048,"close":414.72,"high":417.98,"low":411.94,"open":411.94,"volume":395900},{"timestamp":1701095400,"date":"2023-11-27","index":4049,"close":414.75,"high":417.83,"low":411.44,"open":412.75,"volume":703800},{"timestamp":1701181800,"date":"2023-11-28","index":4050,"close":417.96,"high":421.22,"low":414,"open":414.14,"volume":595000},{"timestamp":1701268200,"date":"2023-11-29","index":4051,"close":420.01,"high":423.45,"low":416.59,"open":418.34,"volume":918400},{"timestamp":1701354600,"date":"2023-11-30","index":4052,"close":425.99,"high":427.8,"low":419.3,"open":426.75,"volume":2126100}],"post":[{"timestamp":1701441000,"date":"2023-12-01","index":4053,"close":472.03,"high":479.27,"low":465,"open":475.2,"volume":3578600},{"timestamp":1701700200,"date":"2023-12-04","index":4054,"close":486.76,"high":487.6,"low":471.79,"open":472.32,"volume":1613700},{"timestamp":1701786600,"date":"2023-12-05","index":4055,"close":481.42,"high":488.86,"low":480.26,"open":483.46,"volume":921800},{"timestamp":1701873000,"date":"2023-12-06","index":4056,"close":494.51,"high":497.07,"low":481.5,"open":484,"volume":950400},{"timestamp":1701959400,"date":"2023-12-07","index":4057,"close":489.85,"high":495.89,"low":486.64,"open":493.86,"volume":568400},{"timestamp":1702045800,"date":"2023-12-08","index":4058,"close":482.16,"high":489.38,"low":481.98,"open":489.38,"volume":586000},{"timestamp":1702305000,"date":"2023-12-11","index":4059,"close":482.64,"high":484.76,"low":477.43,"open":484.76,"volume":813100},{"timestamp":1702391400,"date":"2023-12-12","index":4060,"close":493.03,"high":493.99,"low":482.66,"open":485,"volume":728800},{"timestamp":1702477800,"date":"2023-12-13","index":4061,"close":493.12,"high":496.92,"low":487.01,"open":493.23,"volume":689700},{"timestamp":1702564200,"date":"2023-12-14","index":4062,"close":494.63,"high":497.41,"low":492.25,"open":494.33,"volume":671500},{"timestamp":1702650600,"date":"2023-12-15","index":4063,"close":490.63,"high":494.54,"low":488,"open":492.69,"volume":1071200}]},{"date":"2023-08-24","estimated":5.85,"reported":6.02,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":3974,"close":447.46,"high":455.91,"low":447.04,"open":449.41,"volume":590500},{"timestamp":1691760600,"date":"2023-08-11","index":3975,"close":443.85,"high":447.27,"low":442.97,"open":446,"volume":458200},{"timestamp":1692019800,"date":"2023-08-14","index":3976,"close":458.56,"high":459.17,"low":446.47,"open":446.78,"volume":884500},{"timestamp":1692106200,"date":"2023-08-15","index":3977,"close":456.2,"high":464.46,"low":456.1,"open":459.01,"volume":804700},{"timestamp":1692192600,"date":"2023-08-16","index":3978,"close":457.46,"high":467.64,"low":457.23,"open":458.2,"volume":788200},{"timestamp":1692279000,"date":"2023-08-17","index":3979,"close":446.67,"high":460.56,"low":446.23,"open":459.82,"volume":645000},{"timestamp":1692365400,"date":"2023-08-18","index":3980,"close":452.93,"high":454.12,"low":443.21,"open":443.21,"volume":533500},{"timestamp":1692624600,"date":"2023-08-21","index":3981,"close":447.91,"high":457.6,"low":444.11,"open":454.59,"volume":800100},{"timestamp":1692711000,"date":"2023-08-22","index":3982,"close":430.58,"high":442,"low":426.86,"open":442,"volume":1354000},{"timestamp":1692797400,"date":"2023-08-23","index":3983,"close":437.96,"high":438.92,"low":423.8,"open":428,"volume":1221600},{"timestamp":1692883800,"date":"2023-08-24","index":3984,"close":422.74,"high":438.49,"low":421.61,"open":435.83,"volume":1794100}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":3985,"close":407.15,"high":425.51,"low":406.02,"open":425.09,"volume":2261400},{"timestamp":1693229400,"date":"2023-08-28","index":3986,"close":410.84,"high":414.82,"low":405.8,"open":409,"volume":1121800},{"timestamp":1693315800,"date":"2023-08-29","index":3987,"close":415.11,"high":416.65,"low":408.26,"open":410.83,"volume":777100},{"timestamp":1693402200,"date":"2023-08-30","index":3988,"close":422.9,"high":425.18,"low":415.12,"open":415.2,"volume":903600},{"timestamp":1693488600,"date":"2023-08-31","index":3989,"close":415.03,"high":423.94,"low":414.63,"open":421.47,"volume":828200},{"timestamp":1693575000,"date":"2023-09-01","index":3990,"close":416.01,"high":420,"low":414.14,"open":417.01,"volume":576800},{"timestamp":1693920600,"date":"2023-09-05","index":3991,"close":415.49,"high":417.91,"low":411.73,"open":415.07,"volume":916000},{"timestamp":1694007000,"date":"2023-09-06","index":3992,"close":408.49,"high":417.07,"low":408.04,"open":413.18,"volume":689000},{"timestamp":1694093400,"date":"2023-09-07","index":3993,"close":416.94,"high":418.77,"low":407.24,"open":407.24,"volume":769100},{"timestamp":1694179800,"date":"2023-09-08","index":3994,"close":413.71,"high":419.31,"low":412.35,"open":415.84,"volume":616000},{"timestamp":1694439000,"date":"2023-09-11","index":3995,"close":418.38,"high":419.75,"low":412.49,"open":416.63,"volume":822100}]},{"date":"2023-05-25","estimated":6.87,"reported":6.88,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":3912,"close":512.11,"high":512.58,"low":503.59,"open":506.06,"volume":742800},{"timestamp":1683898200,"date":"2023-05-12","index":3913,"close":513.88,"high":518.27,"low":509.22,"open":512.84,"volume":925700},{"timestamp":1684157400,"date":"2023-05-15","index":3914,"close":515.97,"high":517.93,"low":508.36,"open":513.88,"volume":679800},{"timestamp":1684243800,"date":"2023-05-16","index":3915,"close":498.99,"high":512.41,"low":498.55,"open":510.5,"volume":997300},{"timestamp":1684330200,"date":"2023-05-17","index":3916,"close":503.95,"high":506.39,"low":500.86,"open":502.78,"volume":618800},{"timestamp":1684416600,"date":"2023-05-18","index":3917,"close":513.61,"high":514.34,"low":501.58,"open":503.89,"volume":731300},{"timestamp":1684503000,"date":"2023-05-19","index":3918,"close":491.05,"high":509.93,"low":486.87,"open":508.37,"volume":1273700},{"timestamp":1684762200,"date":"2023-05-22","index":3919,"close":480.68,"high":492.21,"low":479.6,"open":491.05,"volume":1649400},{"timestamp":1684848600,"date":"2023-05-23","index":3920,"close":480.61,"high":481.2,"low":475.09,"open":479.9,"volume":906700},{"timestamp":1684935000,"date":"2023-05-24","index":3921,"close":481.43,"high":485.55,"low":476.49,"open":481.62,"volume":796300},{"timestamp":1685021400,"date":"2023-05-25","index":3922,"close":485.12,"high":489.61,"low":481.7,"open":487.21,"volume":2104900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":3923,"close":420.27,"high":439.87,"low":417.6,"open":436.11,"volume":6078300},{"timestamp":1685453400,"date":"2023-05-30","index":3924,"close":412.2,"high":418,"low":403.15,"open":417.65,"volume":3395600},{"timestamp":1685539800,"date":"2023-05-31","index":3925,"close":409.83,"high":417.41,"low":407.63,"open":410.5,"volume":2346700},{"timestamp":1685626200,"date":"2023-06-01","index":3926,"close":403.83,"high":409.92,"low":402,"open":408.11,"volume":1380600},{"timestamp":1685712600,"date":"2023-06-02","index":3927,"close":422.4,"high":423.77,"low":405.57,"open":405.57,"volume":1663800},{"timestamp":1685971800,"date":"2023-06-05","index":3928,"close":421.01,"high":425.96,"low":418.77,"open":421.34,"volume":1048000},{"timestamp":1686058200,"date":"2023-06-06","index":3929,"close":417.49,"high":423.96,"low":416.66,"open":417.59,"volume":862100},{"timestamp":1686144600,"date":"2023-06-07","index":3930,"close":415.55,"high":424.8,"low":414.98,"open":419.45,"volume":863600},{"timestamp":1686231000,"date":"2023-06-08","index":3931,"close":418.94,"high":419.44,"low":410.86,"open":414,"volume":843400},{"timestamp":1686317400,"date":"2023-06-09","index":3932,"close":423.62,"high":427.95,"low":419.03,"open":419.03,"volume":1160500},{"timestamp":1686576600,"date":"2023-06-12","index":3933,"close":424.91,"high":427.17,"low":420.22,"open":423.84,"volume":853500}]},{"date":"2023-03-09","estimated":5.68,"reported":6.68,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":3858,"close":531.47,"high":537.52,"low":528.49,"open":532,"volume":537700},{"timestamp":1677249000,"date":"2023-02-24","index":3859,"close":519.99,"high":527.51,"low":517.05,"open":525.61,"volume":728300},{"timestamp":1677508200,"date":"2023-02-27","index":3860,"close":523.15,"high":529.5,"low":521.92,"open":523.85,"volume":445800},{"timestamp":1677594600,"date":"2023-02-28","index":3861,"close":518.8,"high":527.07,"low":517.62,"open":521.98,"volume":514100},{"timestamp":1677681000,"date":"2023-03-01","index":3862,"close":516.02,"high":518.89,"low":511.21,"open":516,"volume":458100},{"timestamp":1677767400,"date":"2023-03-02","index":3863,"close":521.12,"high":522.21,"low":511.02,"open":514.79,"volume":446900},{"timestamp":1677853800,"date":"2023-03-03","index":3864,"close":522.06,"high":523.72,"low":518.2,"open":520.14,"volume":573200},{"timestamp":1678113000,"date":"2023-03-06","index":3865,"close":523.4,"high":527.93,"low":521.63,"open":522.37,"volume":641200},{"timestamp":1678199400,"date":"2023-03-07","index":3866,"close":526.04,"high":528.57,"low":523.51,"open":524.98,"volume":669000},{"timestamp":1678285800,"date":"2023-03-08","index":3867,"close":524.1,"high":527.35,"low":517.77,"open":525.93,"volume":635500},{"timestamp":1678372200,"date":"2023-03-09","index":3868,"close":519.93,"high":533.54,"low":519.5,"open":526.04,"volume":1158700}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":3869,"close":521.18,"high":533.24,"low":514.35,"open":522.13,"volume":1446000},{"timestamp":1678714200,"date":"2023-03-13","index":3870,"close":513.68,"high":521.86,"low":510.76,"open":516.29,"volume":774400},{"timestamp":1678800600,"date":"2023-03-14","index":3871,"close":518.42,"high":525,"low":513.18,"open":520.78,"volume":718100},{"timestamp":1678887000,"date":"2023-03-15","index":3872,"close":524.18,"high":524.51,"low":511.01,"open":513.28,"volume":812500},{"timestamp":1678973400,"date":"2023-03-16","index":3873,"close":513.84,"high":525.01,"low":512.02,"open":522.23,"volume":742500},{"timestamp":1679059800,"date":"2023-03-17","index":3874,"close":506.46,"high":511.14,"low":501.04,"open":511.05,"volume":1229000},{"timestamp":1679319000,"date":"2023-03-20","index":3875,"close":510.23,"high":511.32,"low":502.55,"open":507.33,"volume":997100},{"timestamp":1679405400,"date":"2023-03-21","index":3876,"close":515.91,"high":522.28,"low":513.28,"open":514.2,"volume":659700},{"timestamp":1679491800,"date":"2023-03-22","index":3877,"close":510,"high":519.48,"low":509.77,"open":515.65,"volume":699200},{"timestamp":1679578200,"date":"2023-03-23","index":3878,"close":515.74,"high":517.6,"low":508.63,"open":510.82,"volume":541000},{"timestamp":1679664600,"date":"2023-03-24","index":3879,"close":513.98,"high":516.27,"low":507.17,"open":514.8,"volume":473500}]},{"date":"2022-12-01","estimated":4.15,"reported":5.34,"pre":[{"timestamp":1668609000,"date":"2022-11-16","index":3792,"close":435.58,"high":436.18,"low":428.32,"open":429.12,"volume":505700},{"timestamp":1668695400,"date":"2022-11-17","index":3793,"close":434.7,"high":435.5,"low":426.61,"open":432.01,"volume":397300},{"timestamp":1668781800,"date":"2022-11-18","index":3794,"close":440.5,"high":442.95,"low":435.56,"open":441.66,"volume":580800},{"timestamp":1669041000,"date":"2022-11-21","index":3795,"close":442.01,"high":443.2,"low":436.35,"open":439.96,"volume":350100},{"timestamp":1669127400,"date":"2022-11-22","index":3796,"close":450.04,"high":450.24,"low":441.55,"open":445.53,"volume":423200},{"timestamp":1669213800,"date":"2022-11-23","index":3797,"close":447.37,"high":451.48,"low":446.15,"open":450.23,"volume":453500},{"timestamp":1669386600,"date":"2022-11-25","index":3798,"close":448.35,"high":448.86,"low":444.62,"open":448.58,"volume":240000},{"timestamp":1669645800,"date":"2022-11-28","index":3799,"close":457.24,"high":461.57,"low":447.87,"open":448.47,"volume":898200},{"timestamp":1669732200,"date":"2022-11-29","index":3800,"close":449.88,"high":457.31,"low":446.1,"open":457.31,"volume":1210100},{"timestamp":1669818600,"date":"2022-11-30","index":3801,"close":464.84,"high":466.55,"low":447.06,"open":449.95,"volume":1193600},{"timestamp":1669905000,"date":"2022-12-01","index":3802,"close":472.53,"high":477.08,"low":464,"open":470.47,"volume":1499700}],"post":[{"timestamp":1669991400,"date":"2022-12-02","index":3803,"close":471.33,"high":477.92,"low":461.88,"open":467.05,"volume":1526400},{"timestamp":1670250600,"date":"2022-12-05","index":3804,"close":472.52,"high":473.11,"low":465.39,"open":468.34,"volume":941300},{"timestamp":1670337000,"date":"2022-12-06","index":3805,"close":465.58,"high":474.48,"low":460.23,"open":472,"volume":897100},{"timestamp":1670423400,"date":"2022-12-07","index":3806,"close":480.05,"high":480.57,"low":462.83,"open":463.31,"volume":841500},{"timestamp":1670509800,"date":"2022-12-08","index":3807,"close":481.65,"high":482.69,"low":473.71,"open":481.5,"volume":712700},{"timestamp":1670596200,"date":"2022-12-09","index":3808,"close":471.63,"high":480.5,"low":471.48,"open":480.04,"volume":559000},{"timestamp":1670855400,"date":"2022-12-12","index":3809,"close":471.96,"high":472.35,"low":463.99,"open":465,"volume":528600},{"timestamp":1670941800,"date":"2022-12-13","index":3810,"close":464.41,"high":483.8,"low":462.54,"open":482.86,"volume":817700},{"timestamp":1671028200,"date":"2022-12-14","index":3811,"close":462.85,"high":466.46,"low":456.37,"open":462.88,"volume":564000},{"timestamp":1671114600,"date":"2022-12-15","index":3812,"close":455.02,"high":458.6,"low":453,"open":458.6,"volume":491300},{"timestamp":1671201000,"date":"2022-12-16","index":3813,"close":451.12,"high":455.04,"low":446.79,"open":451.72,"volume":880800}]},{"date":"2022-08-25","estimated":5,"reported":5.7,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":3724,"close":390.03,"high":391.33,"low":384.05,"open":384.05,"volume":567900},{"timestamp":1660311000,"date":"2022-08-12","index":3725,"close":395.47,"high":395.58,"low":389.08,"open":391.85,"volume":529600},{"timestamp":1660570200,"date":"2022-08-15","index":3726,"close":405.34,"high":408.16,"low":396.97,"open":397.5,"volume":774100},{"timestamp":1660656600,"date":"2022-08-16","index":3727,"close":407.26,"high":418.79,"low":407.05,"open":407.05,"volume":1455500},{"timestamp":1660743000,"date":"2022-08-17","index":3728,"close":404.35,"high":406.83,"low":400.25,"open":403,"volume":683200},{"timestamp":1660829400,"date":"2022-08-18","index":3729,"close":409.25,"high":410.06,"low":402.07,"open":406.05,"volume":504600},{"timestamp":1660915800,"date":"2022-08-19","index":3730,"close":403.25,"high":410.03,"low":399.54,"open":407.75,"volume":586200},{"timestamp":1661175000,"date":"2022-08-22","index":3731,"close":397.45,"high":400.45,"low":395.46,"open":397.18,"volume":659700},{"timestamp":1661261400,"date":"2022-08-23","index":3732,"close":401.31,"high":403.94,"low":398.16,"open":398.69,"volume":642700},{"timestamp":1661347800,"date":"2022-08-24","index":3733,"close":412.02,"high":415.03,"low":400.16,"open":403.7,"volume":832200},{"timestamp":1661434200,"date":"2022-08-25","index":3734,"close":419.25,"high":420.69,"low":409.13,"open":412.81,"volume":1944000}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":3735,"close":411.47,"high":433.88,"low":410.95,"open":429.69,"volume":2584500},{"timestamp":1661779800,"date":"2022-08-29","index":3736,"close":417.62,"high":423.67,"low":404.17,"open":405.76,"volume":1329100},{"timestamp":1661866200,"date":"2022-08-30","index":3737,"close":416.79,"high":420.68,"low":410.14,"open":420.26,"volume":790500},{"timestamp":1661952600,"date":"2022-08-31","index":3738,"close":419.87,"high":425.33,"low":416.47,"open":419.37,"volume":1139400},{"timestamp":1662039000,"date":"2022-09-01","index":3739,"close":424.25,"high":424.48,"low":414,"open":419.85,"volume":915700},{"timestamp":1662125400,"date":"2022-09-02","index":3740,"close":423.08,"high":431.6,"low":420.89,"open":428.4,"volume":816700},{"timestamp":1662471000,"date":"2022-09-06","index":3741,"close":427.82,"high":431.75,"low":414.07,"open":423.48,"volume":983200},{"timestamp":1662557400,"date":"2022-09-07","index":3742,"close":444.01,"high":445.63,"low":427.54,"open":429.42,"volume":1471800},{"timestamp":1662643800,"date":"2022-09-08","index":3743,"close":445.34,"high":448.29,"low":438.2,"open":440.76,"volume":1194600},{"timestamp":1662730200,"date":"2022-09-09","index":3744,"close":442.9,"high":448.08,"low":441.18,"open":446.05,"volume":959500},{"timestamp":1662989400,"date":"2022-09-12","index":3745,"close":446.14,"high":451.3,"low":444.09,"open":444.78,"volume":925600}]},{"date":"2022-05-26","estimated":4.46,"reported":6.3,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":3662,"close":377.85,"high":384.15,"low":369.35,"open":371.41,"volume":713100},{"timestamp":1652448600,"date":"2022-05-13","index":3663,"close":395.89,"high":396.64,"low":384.84,"open":385.69,"volume":760200},{"timestamp":1652707800,"date":"2022-05-16","index":3664,"close":393.16,"high":399.34,"low":387.52,"open":396.34,"volume":652100},{"timestamp":1652794200,"date":"2022-05-17","index":3665,"close":393.01,"high":400.99,"low":387.96,"open":398.8,"volume":670500},{"timestamp":1652880600,"date":"2022-05-18","index":3666,"close":350.45,"high":383.02,"low":344,"open":380.93,"volume":1667500},{"timestamp":1652967000,"date":"2022-05-19","index":3667,"close":351.31,"high":357.83,"low":345.22,"open":348.94,"volume":1092100},{"timestamp":1653053400,"date":"2022-05-20","index":3668,"close":343.05,"high":354.83,"low":333.05,"open":354.83,"volume":1165400},{"timestamp":1653312600,"date":"2022-05-23","index":3669,"close":346.65,"high":349.02,"low":338.54,"open":345.93,"volume":865900},{"timestamp":1653399000,"date":"2022-05-24","index":3670,"close":342.08,"high":343.38,"low":330.8,"open":342.48,"volume":821500},{"timestamp":1653485400,"date":"2022-05-25","index":3671,"close":352.95,"high":356.25,"low":337.08,"open":338.66,"volume":954700},{"timestamp":1653571800,"date":"2022-05-26","index":3672,"close":377.96,"high":382.4,"low":364.44,"open":365.61,"volume":1914900}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":3673,"close":425.08,"high":425.39,"low":409,"open":417.5,"volume":2767400},{"timestamp":1654003800,"date":"2022-05-31","index":3674,"close":423.1,"high":426.83,"low":409.49,"open":421.5,"volume":1837800},{"timestamp":1654090200,"date":"2022-06-01","index":3675,"close":407.32,"high":426.74,"low":403.34,"open":423.68,"volume":1111600},{"timestamp":1654176600,"date":"2022-06-02","index":3676,"close":416.54,"high":417.28,"low":404.86,"open":408.22,"volume":799100},{"timestamp":1654263000,"date":"2022-06-03","index":3677,"close":404.41,"high":414.45,"low":401.56,"open":405.89,"volume":1275200},{"timestamp":1654522200,"date":"2022-06-06","index":3678,"close":413.73,"high":415.94,"low":402.52,"open":409.99,"volume":686900},{"timestamp":1654608600,"date":"2022-06-07","index":3679,"close":421.02,"high":422.87,"low":404.01,"open":409.82,"volume":865300},{"timestamp":1654695000,"date":"2022-06-08","index":3680,"close":425.39,"high":428.87,"low":415.53,"open":420.68,"volume":741500},{"timestamp":1654781400,"date":"2022-06-09","index":3681,"close":422.35,"high":429.48,"low":422.05,"open":427.85,"volume":913500},{"timestamp":1654867800,"date":"2022-06-10","index":3682,"close":407.72,"high":417.85,"low":407.69,"open":413.38,"volume":745000},{"timestamp":1655127000,"date":"2022-06-13","index":3683,"close":391.77,"high":400,"low":385.95,"open":398,"volume":1014100}]},{"date":"2022-03-10","estimated":4.58,"reported":5.41,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":3608,"close":373.09,"high":373.67,"low":341.47,"open":344.02,"volume":922500},{"timestamp":1645799400,"date":"2022-02-25","index":3609,"close":378.07,"high":378.49,"low":366.86,"open":372.96,"volume":466000},{"timestamp":1646058600,"date":"2022-02-28","index":3610,"close":374.5,"high":377.99,"low":367.54,"open":371.38,"volume":802900},{"timestamp":1646145000,"date":"2022-03-01","index":3611,"close":369.01,"high":375.76,"low":365.84,"open":372.21,"volume":562800},{"timestamp":1646231400,"date":"2022-03-02","index":3612,"close":381.5,"high":384,"low":369.96,"open":371.78,"volume":606000},{"timestamp":1646317800,"date":"2022-03-03","index":3613,"close":373.69,"high":383,"low":367.03,"open":382.02,"volume":569500},{"timestamp":1646404200,"date":"2022-03-04","index":3614,"close":366.76,"high":373.46,"low":361.95,"open":371.5,"volume":661200},{"timestamp":1646663400,"date":"2022-03-07","index":3615,"close":350.84,"high":369.71,"low":350.4,"open":367.73,"volume":1023700},{"timestamp":1646749800,"date":"2022-03-08","index":3616,"close":359.02,"high":369.47,"low":350.1,"open":354.28,"volume":884800},{"timestamp":1646836200,"date":"2022-03-09","index":3617,"close":373.31,"high":376.33,"low":368.1,"open":369.43,"volume":697200},{"timestamp":1646922600,"date":"2022-03-10","index":3618,"close":379.37,"high":381.4,"low":364,"open":367.36,"volume":1748700}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":3619,"close":368.51,"high":389,"low":366.43,"open":385,"volume":1520300},{"timestamp":1647264600,"date":"2022-03-14","index":3620,"close":357.52,"high":371.58,"low":355.28,"open":369.62,"volume":941700},{"timestamp":1647351000,"date":"2022-03-15","index":3621,"close":371.38,"high":372.11,"low":360.6,"open":361.43,"volume":710300},{"timestamp":1647437400,"date":"2022-03-16","index":3622,"close":385.51,"high":390.97,"low":374.46,"open":374.46,"volume":954000},{"timestamp":1647523800,"date":"2022-03-17","index":3623,"close":387.31,"high":389.53,"low":381.35,"open":385.58,"volume":704500},{"timestamp":1647610200,"date":"2022-03-18","index":3624,"close":391.23,"high":392.58,"low":383.19,"open":385.33,"volume":696200},{"timestamp":1647869400,"date":"2022-03-21","index":3625,"close":385.67,"high":392.83,"low":379.07,"open":390.46,"volume":818400},{"timestamp":1647955800,"date":"2022-03-22","index":3626,"close":389.75,"high":398.59,"low":385.85,"open":391.09,"volume":650900},{"timestamp":1648042200,"date":"2022-03-23","index":3627,"close":389.79,"high":390.9,"low":383.44,"open":388,"volume":652000},{"timestamp":1648128600,"date":"2022-03-24","index":3628,"close":395.84,"high":396.62,"low":387.42,"open":389.96,"volume":565200},{"timestamp":1648215000,"date":"2022-03-25","index":3629,"close":395.07,"high":398.56,"low":391.77,"open":398.3,"volume":447800}]},{"date":"2021-12-02","estimated":2.46,"reported":3.94,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":3541,"close":402.21,"high":415.79,"low":401.33,"open":413.14,"volume":513500},{"timestamp":1637245800,"date":"2021-11-18","index":3542,"close":405.65,"high":407.72,"low":399.36,"open":406.78,"volume":497800},{"timestamp":1637332200,"date":"2021-11-19","index":3543,"close":407.71,"high":410.55,"low":400.1,"open":406.35,"volume":517900},{"timestamp":1637591400,"date":"2021-11-22","index":3544,"close":411.77,"high":414.71,"low":407.41,"open":410.4,"volume":429500},{"timestamp":1637677800,"date":"2021-11-23","index":3545,"close":408.93,"high":411.64,"low":397.43,"open":409.84,"volume":539200},{"timestamp":1637764200,"date":"2021-11-24","index":3546,"close":409.56,"high":409.97,"low":400.37,"open":401.46,"volume":367900},{"timestamp":1637937000,"date":"2021-11-26","index":3547,"close":399.53,"high":403.22,"low":393,"open":394.05,"volume":475000},{"timestamp":1638196200,"date":"2021-11-29","index":3548,"close":401.42,"high":407.74,"low":397.03,"open":407.36,"volume":563100},{"timestamp":1638282600,"date":"2021-11-30","index":3549,"close":383.95,"high":399.94,"low":380.29,"open":398.38,"volume":1624600},{"timestamp":1638369000,"date":"2021-12-01","index":3550,"close":370.02,"high":394.96,"low":369.51,"open":390.09,"volume":943200},{"timestamp":1638455400,"date":"2021-12-02","index":3551,"close":383.64,"high":384.53,"low":364.03,"open":370.39,"volume":1683800}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":3552,"close":378.81,"high":404,"low":372.84,"open":402.42,"volume":2128600},{"timestamp":1638801000,"date":"2021-12-06","index":3553,"close":390.02,"high":398.09,"low":381.1,"open":383.71,"volume":1182700},{"timestamp":1638887400,"date":"2021-12-07","index":3554,"close":407.7,"high":415.27,"low":392.53,"open":397.25,"volume":1181700},{"timestamp":1638973800,"date":"2021-12-08","index":3555,"close":412.09,"high":414.26,"low":405.6,"open":407.57,"volume":1061000},{"timestamp":1639060200,"date":"2021-12-09","index":3556,"close":404.41,"high":417.25,"low":404.19,"open":411.26,"volume":887800},{"timestamp":1639146600,"date":"2021-12-10","index":3557,"close":403.49,"high":404.79,"low":396.01,"open":402.78,"volume":841400},{"timestamp":1639405800,"date":"2021-12-13","index":3558,"close":388.29,"high":405.31,"low":387.82,"open":400.73,"volume":857400},{"timestamp":1639492200,"date":"2021-12-14","index":3559,"close":389.65,"high":391.03,"low":380.77,"open":382.54,"volume":899100},{"timestamp":1639578600,"date":"2021-12-15","index":3560,"close":394.61,"high":395.92,"low":382.4,"open":389.65,"volume":931900},{"timestamp":1639665000,"date":"2021-12-16","index":3561,"close":385.17,"high":400,"low":384.31,"open":399.31,"volume":999400},{"timestamp":1639751400,"date":"2021-12-17","index":3562,"close":380.94,"high":390.04,"low":376.32,"open":383.23,"volume":1026800}]},{"date":"2021-08-25","estimated":2.56,"reported":4.56,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":3472,"close":366.83,"high":367.15,"low":358.71,"open":361.51,"volume":535100},{"timestamp":1628775000,"date":"2021-08-12","index":3473,"close":371.91,"high":372.22,"low":366.7,"open":368,"volume":453900},{"timestamp":1628861400,"date":"2021-08-13","index":3474,"close":371.85,"high":374.47,"low":368.9,"open":372.04,"volume":505900},{"timestamp":1629120600,"date":"2021-08-16","index":3475,"close":369.67,"high":373,"low":366.41,"open":372.65,"volume":394400},{"timestamp":1629207000,"date":"2021-08-17","index":3476,"close":360.74,"high":368.2,"low":356.4,"open":366.59,"volume":479500},{"timestamp":1629293400,"date":"2021-08-18","index":3477,"close":361.72,"high":367.98,"low":357.76,"open":360.87,"volume":415700},{"timestamp":1629379800,"date":"2021-08-19","index":3478,"close":360.86,"high":363.83,"low":355.24,"open":357.22,"volume":616100},{"timestamp":1629466200,"date":"2021-08-20","index":3479,"close":366.77,"high":367.21,"low":357.61,"open":361.1,"volume":441400},{"timestamp":1629725400,"date":"2021-08-23","index":3480,"close":370,"high":376.36,"low":369.37,"open":370,"volume":562700},{"timestamp":1629811800,"date":"2021-08-24","index":3481,"close":373.85,"high":378.1,"low":370.89,"open":371,"volume":731500},{"timestamp":1629898200,"date":"2021-08-25","index":3482,"close":389.9,"high":390.68,"low":367.17,"open":374.39,"volume":1917300}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":3483,"close":388.68,"high":414.98,"low":386.03,"open":411.08,"volume":2946100},{"timestamp":1630071000,"date":"2021-08-27","index":3484,"close":387.23,"high":392.6,"low":378.53,"open":385.15,"volume":1078600},{"timestamp":1630330200,"date":"2021-08-30","index":3485,"close":383.17,"high":388.83,"low":380.37,"open":387.5,"volume":917000},{"timestamp":1630416600,"date":"2021-08-31","index":3486,"close":387.31,"high":387.67,"low":378.18,"open":384.58,"volume":771300},{"timestamp":1630503000,"date":"2021-09-01","index":3487,"close":387.46,"high":392,"low":386.79,"open":389.52,"volume":666400},{"timestamp":1630589400,"date":"2021-09-02","index":3488,"close":381.21,"high":387,"low":379.76,"open":387,"volume":740000},{"timestamp":1630675800,"date":"2021-09-03","index":3489,"close":382.11,"high":384.27,"low":377.55,"open":379.56,"volume":421000},{"timestamp":1631021400,"date":"2021-09-07","index":3490,"close":379.33,"high":384.78,"low":378.71,"open":383.49,"volume":503800},{"timestamp":1631107800,"date":"2021-09-08","index":3491,"close":376.3,"high":380.39,"low":370.8,"open":379.1,"volume":757300},{"timestamp":1631194200,"date":"2021-09-09","index":3492,"close":382.08,"high":384.12,"low":373.08,"open":376.19,"volume":598300},{"timestamp":1631280600,"date":"2021-09-10","index":3493,"close":374.82,"high":385.3,"low":374.34,"open":385,"volume":568200}]},{"date":"2021-05-27","estimated":1.95,"reported":4.07,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":3410,"close":311.66,"high":313.91,"low":304.4,"open":304.4,"volume":740400},{"timestamp":1620999000,"date":"2021-05-14","index":3411,"close":324.28,"high":324.99,"low":312.24,"open":312.24,"volume":821300},{"timestamp":1621258200,"date":"2021-05-17","index":3412,"close":329.81,"high":330.89,"low":324.11,"open":327.99,"volume":767400},{"timestamp":1621344600,"date":"2021-05-18","index":3413,"close":326.88,"high":333.16,"low":326.63,"open":330.35,"volume":587700},{"timestamp":1621431000,"date":"2021-05-19","index":3414,"close":319.33,"high":324.36,"low":315.74,"open":322.58,"volume":602000},{"timestamp":1621517400,"date":"2021-05-20","index":3415,"close":318.62,"high":321,"low":314.21,"open":319.24,"volume":777600},{"timestamp":1621603800,"date":"2021-05-21","index":3416,"close":316.08,"high":324.9,"low":315.5,"open":322.8,"volume":759600},{"timestamp":1621863000,"date":"2021-05-24","index":3417,"close":315.82,"high":319.75,"low":312.35,"open":318.44,"volume":827900},{"timestamp":1621949400,"date":"2021-05-25","index":3418,"close":320.99,"high":323.44,"low":317.13,"open":318.8,"volume":602700},{"timestamp":1622035800,"date":"2021-05-26","index":3419,"close":327.49,"high":328.55,"low":321.46,"open":322,"volume":779900},{"timestamp":1622122200,"date":"2021-05-27","index":3420,"close":328.36,"high":329.58,"low":320.32,"open":329,"volume":1437300}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":3421,"close":345.36,"high":351.72,"low":340.61,"open":343.2,"volume":2901600},{"timestamp":1622554200,"date":"2021-06-01","index":3422,"close":343.18,"high":348.36,"low":337.08,"open":346.7,"volume":1083100},{"timestamp":1622640600,"date":"2021-06-02","index":3423,"close":336.79,"high":344.58,"low":333.51,"open":344.57,"volume":751800},{"timestamp":1622727000,"date":"2021-06-03","index":3424,"close":332.95,"high":335.97,"low":328.28,"open":334.83,"volume":862900},{"timestamp":1622813400,"date":"2021-06-04","index":3425,"close":326.62,"high":335.26,"low":323.11,"open":334.69,"volume":926000},{"timestamp":1623072600,"date":"2021-06-07","index":3426,"close":332.8,"high":332.82,"low":327.26,"open":328.7,"volume":636600},{"timestamp":1623159000,"date":"2021-06-08","index":3427,"close":341.33,"high":342.33,"low":332.56,"open":332.56,"volume":714900},{"timestamp":1623245400,"date":"2021-06-09","index":3428,"close":332.68,"high":343.7,"low":332.55,"open":341.99,"volume":524600},{"timestamp":1623331800,"date":"2021-06-10","index":3429,"close":332.01,"high":335.68,"low":329.11,"open":333,"volume":507000},{"timestamp":1623418200,"date":"2021-06-11","index":3430,"close":338.46,"high":338.54,"low":332.91,"open":333.13,"volume":497700},{"timestamp":1623677400,"date":"2021-06-14","index":3431,"close":336.79,"high":338.77,"low":331.79,"open":337.93,"volume":405000}]},{"date":"2021-03-11","estimated":2.35,"reported":3.41,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3356,"close":327.68,"high":338.26,"low":327.46,"open":337.22,"volume":727800},{"timestamp":1614349800,"date":"2021-02-26","index":3357,"close":322.33,"high":332.27,"low":320.74,"open":329.32,"volume":736000},{"timestamp":1614609000,"date":"2021-03-01","index":3358,"close":337.42,"high":340.15,"low":326.77,"open":326.77,"volume":790100},{"timestamp":1614695400,"date":"2021-03-02","index":3359,"close":336.82,"high":341.5,"low":335,"open":338.87,"volume":757700},{"timestamp":1614781800,"date":"2021-03-03","index":3360,"close":334.39,"high":343.17,"low":334.23,"open":337.4,"volume":690800},{"timestamp":1614868200,"date":"2021-03-04","index":3361,"close":324.4,"high":333.88,"low":317.2,"open":333.52,"volume":904100},{"timestamp":1614954600,"date":"2021-03-05","index":3362,"close":333.37,"high":335.06,"low":319.24,"open":330,"volume":1061400},{"timestamp":1615213800,"date":"2021-03-08","index":3363,"close":345.77,"high":349.21,"low":335.41,"open":341.85,"volume":1137800},{"timestamp":1615300200,"date":"2021-03-09","index":3364,"close":339.05,"high":349.61,"low":338.74,"open":349.61,"volume":715600},{"timestamp":1615386600,"date":"2021-03-10","index":3365,"close":343.14,"high":343.98,"low":338.43,"open":340.71,"volume":729900},{"timestamp":1615473000,"date":"2021-03-11","index":3366,"close":347.5,"high":351,"low":341.29,"open":343,"volume":1548200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3367,"close":318.15,"high":325.6,"low":306.06,"open":317.4,"volume":5235600},{"timestamp":1615815000,"date":"2021-03-15","index":3368,"close":322.49,"high":322.88,"low":313.36,"open":318.38,"volume":1198900},{"timestamp":1615901400,"date":"2021-03-16","index":3369,"close":312.26,"high":320.18,"low":308.69,"open":320.18,"volume":1569100},{"timestamp":1615987800,"date":"2021-03-17","index":3370,"close":319,"high":320.41,"low":312.36,"open":313.45,"volume":1162800},{"timestamp":1616074200,"date":"2021-03-18","index":3371,"close":319.23,"high":326.8,"low":313.8,"open":319.5,"volume":829700},{"timestamp":1616160600,"date":"2021-03-19","index":3372,"close":321.84,"high":324.61,"low":317.61,"open":319.41,"volume":992000},{"timestamp":1616419800,"date":"2021-03-22","index":3373,"close":315.09,"high":321.03,"low":313.2,"open":320,"volume":671500},{"timestamp":1616506200,"date":"2021-03-23","index":3374,"close":309.53,"high":314.23,"low":308.26,"open":313.5,"volume":924300},{"timestamp":1616592600,"date":"2021-03-24","index":3375,"close":301,"high":313.97,"low":300.85,"open":310.96,"volume":803700},{"timestamp":1616679000,"date":"2021-03-25","index":3376,"close":306.59,"high":309.38,"low":297.29,"open":299.01,"volume":1167100},{"timestamp":1616765400,"date":"2021-03-26","index":3377,"close":303,"high":309.38,"low":300,"open":309,"volume":1099300}]},{"date":"2020-12-03","estimated":1.49,"reported":1.64,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":3290,"close":274.21,"high":287.24,"low":274.08,"open":276.15,"volume":1137900},{"timestamp":1605796200,"date":"2020-11-19","index":3291,"close":274.86,"high":277.77,"low":268.74,"open":272.08,"volume":746500},{"timestamp":1605882600,"date":"2020-11-20","index":3292,"close":273.65,"high":278.03,"low":271.09,"open":271.09,"volume":680200},{"timestamp":1606141800,"date":"2020-11-23","index":3293,"close":282.87,"high":284.34,"low":273.78,"open":275.69,"volume":1005800},{"timestamp":1606228200,"date":"2020-11-24","index":3294,"close":284.71,"high":287.03,"low":279.55,"open":280.5,"volume":1001000},{"timestamp":1606314600,"date":"2020-11-25","index":3295,"close":279.54,"high":280.87,"low":272.73,"open":279.68,"volume":814200},{"timestamp":1606487400,"date":"2020-11-27","index":3296,"close":281.29,"high":284.27,"low":277.64,"open":281.26,"volume":579200},{"timestamp":1606746600,"date":"2020-11-30","index":3297,"close":275.4,"high":283.97,"low":274.56,"open":282.65,"volume":1577800},{"timestamp":1606833000,"date":"2020-12-01","index":3298,"close":279.53,"high":281.1,"low":270.74,"open":273.84,"volume":991900},{"timestamp":1606919400,"date":"2020-12-02","index":3299,"close":282,"high":283,"low":273,"open":276.02,"volume":1005800},{"timestamp":1607005800,"date":"2020-12-03","index":3300,"close":289.53,"high":293.52,"low":282.44,"open":283.95,"volume":2042300}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":3301,"close":279.54,"high":289.9,"low":276.56,"open":280.25,"volume":2707400},{"timestamp":1607351400,"date":"2020-12-07","index":3302,"close":273.26,"high":278.17,"low":269.64,"open":278.1,"volume":1271900},{"timestamp":1607437800,"date":"2020-12-08","index":3303,"close":272,"high":273.91,"low":267.67,"open":270.57,"volume":961200},{"timestamp":1607524200,"date":"2020-12-09","index":3304,"close":275.66,"high":277.04,"low":270.24,"open":271.75,"volume":921100},{"timestamp":1607610600,"date":"2020-12-10","index":3305,"close":272.13,"high":274.81,"low":271.08,"open":274,"volume":563100},{"timestamp":1607697000,"date":"2020-12-11","index":3306,"close":265.39,"high":269.96,"low":263.17,"open":269.96,"volume":1053900},{"timestamp":1607956200,"date":"2020-12-14","index":3307,"close":265.79,"high":272,"low":265.08,"open":269.08,"volume":795700},{"timestamp":1608042600,"date":"2020-12-15","index":3308,"close":267.55,"high":268.93,"low":261.43,"open":268.7,"volume":557400},{"timestamp":1608129000,"date":"2020-12-16","index":3309,"close":269.92,"high":271.37,"low":265.75,"open":268.44,"volume":776200},{"timestamp":1608215400,"date":"2020-12-17","index":3310,"close":272.78,"high":273.65,"low":268.19,"open":271,"volume":755500},{"timestamp":1608301800,"date":"2020-12-18","index":3311,"close":268.43,"high":273.69,"low":266.57,"open":272.01,"volume":2629500}]},{"date":"2020-08-27","estimated":0.06,"reported":0.73,"pre":[{"timestamp":1597325400,"date":"2020-08-13","index":3222,"close":222.42,"high":223.11,"low":215.53,"open":215.53,"volume":739500},{"timestamp":1597411800,"date":"2020-08-14","index":3223,"close":225.42,"high":226.59,"low":219.13,"open":222.52,"volume":734500},{"timestamp":1597671000,"date":"2020-08-17","index":3224,"close":224.08,"high":229,"low":220.44,"open":226.43,"volume":701200},{"timestamp":1597757400,"date":"2020-08-18","index":3225,"close":216.24,"high":223.58,"low":215.79,"open":222.87,"volume":927100},{"timestamp":1597843800,"date":"2020-08-19","index":3226,"close":213.36,"high":218.37,"low":212.17,"open":215.24,"volume":845900},{"timestamp":1597930200,"date":"2020-08-20","index":3227,"close":205.4,"high":210.01,"low":203.9,"open":208.5,"volume":1344900},{"timestamp":1598016600,"date":"2020-08-21","index":3228,"close":214,"high":215.2,"low":203.99,"open":204.39,"volume":1456400},{"timestamp":1598275800,"date":"2020-08-24","index":3229,"close":222.5,"high":222.5,"low":210.48,"open":214.94,"volume":1195400},{"timestamp":1598362200,"date":"2020-08-25","index":3230,"close":219.78,"high":224,"low":217.5,"open":223.27,"volume":870300},{"timestamp":1598448600,"date":"2020-08-26","index":3231,"close":220.76,"high":223.49,"low":216.06,"open":219.02,"volume":1023300},{"timestamp":1598535000,"date":"2020-08-27","index":3232,"close":223.95,"high":226.14,"low":219.61,"open":222.49,"volume":2733000}],"post":[{"timestamp":1598621400,"date":"2020-08-28","index":3233,"close":237.02,"high":256.6,"low":234.55,"open":253.95,"volume":6579300},{"timestamp":1598880600,"date":"2020-08-31","index":3234,"close":232.18,"high":237.7,"low":230.8,"open":235.2,"volume":1307600},{"timestamp":1598967000,"date":"2020-09-01","index":3235,"close":232.88,"high":233.1,"low":227.82,"open":230.53,"volume":1111200},{"timestamp":1599053400,"date":"2020-09-02","index":3236,"close":237.66,"high":238.14,"low":230,"open":233.61,"volume":904200},{"timestamp":1599139800,"date":"2020-09-03","index":3237,"close":238.04,"high":242.58,"low":234.73,"open":237.98,"volume":973400},{"timestamp":1599226200,"date":"2020-09-04","index":3238,"close":240.51,"high":244,"low":236.23,"open":239.33,"volume":1142500},{"timestamp":1599571800,"date":"2020-09-08","index":3239,"close":233.25,"high":239.72,"low":233.03,"open":234.17,"volume":976200},{"timestamp":1599658200,"date":"2020-09-09","index":3240,"close":235.4,"high":237.13,"low":232.2,"open":233.72,"volume":990300},{"timestamp":1599744600,"date":"2020-09-10","index":3241,"close":232.1,"high":242.9,"low":231.59,"open":239.27,"volume":897600},{"timestamp":1599831000,"date":"2020-09-11","index":3242,"close":228.9,"high":233.97,"low":223.4,"open":233.43,"volume":867300},{"timestamp":1600090200,"date":"2020-09-14","index":3243,"close":234.14,"high":234.63,"low":230.19,"open":231,"volume":796900}]},{"date":"2020-05-28","estimated":0.48,"reported":-1.05,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":3158,"close":197.61,"high":212,"low":195.06,"open":211.92,"volume":1953800},{"timestamp":1589463000,"date":"2020-05-14","index":3159,"close":200.97,"high":201.81,"low":188.1,"open":194,"volume":1563700},{"timestamp":1589549400,"date":"2020-05-15","index":3160,"close":200.45,"high":205.45,"low":197.51,"open":199.77,"volume":1121600},{"timestamp":1589808600,"date":"2020-05-18","index":3161,"close":212.57,"high":218.46,"low":210.6,"open":210.6,"volume":1198700},{"timestamp":1589895000,"date":"2020-05-19","index":3162,"close":210.22,"high":213.01,"low":204.33,"open":213.01,"volume":970800},{"timestamp":1589981400,"date":"2020-05-20","index":3163,"close":213.48,"high":215.26,"low":210,"open":213,"volume":975300},{"timestamp":1590067800,"date":"2020-05-21","index":3164,"close":222.76,"high":224.48,"low":210.74,"open":213.36,"volume":1869400},{"timestamp":1590154200,"date":"2020-05-22","index":3165,"close":220.62,"high":223.64,"low":216.29,"open":223.29,"volume":1052000},{"timestamp":1590499800,"date":"2020-05-26","index":3166,"close":237.98,"high":239.09,"low":228.41,"open":230.36,"volume":1784100},{"timestamp":1590586200,"date":"2020-05-27","index":3167,"close":251.63,"high":252.38,"low":239.26,"open":244.43,"volume":1640500},{"timestamp":1590672600,"date":"2020-05-28","index":3168,"close":243.31,"high":252.89,"low":241,"open":251.66,"volume":1652800}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":3169,"close":244.01,"high":246.41,"low":231.51,"open":240.61,"volume":2620900},{"timestamp":1591018200,"date":"2020-06-01","index":3170,"close":239.09,"high":250.57,"low":236.01,"open":246.49,"volume":1461900},{"timestamp":1591104600,"date":"2020-06-02","index":3171,"close":241.22,"high":242.95,"low":237.05,"open":242.16,"volume":1334100},{"timestamp":1591191000,"date":"2020-06-03","index":3172,"close":252.3,"high":254.37,"low":242,"open":244.47,"volume":1112300},{"timestamp":1591277400,"date":"2020-06-04","index":3173,"close":247.98,"high":255.83,"low":244.28,"open":250.5,"volume":1456600},{"timestamp":1591363800,"date":"2020-06-05","index":3174,"close":252.08,"high":258.18,"low":249.74,"open":256.86,"volume":1189000},{"timestamp":1591623000,"date":"2020-06-08","index":3175,"close":254.57,"high":256.79,"low":250.44,"open":255.91,"volume":1018000},{"timestamp":1591709400,"date":"2020-06-09","index":3176,"close":244.68,"high":249,"low":244.18,"open":248.44,"volume":724500},{"timestamp":1591795800,"date":"2020-06-10","index":3177,"close":238.41,"high":246.84,"low":236.47,"open":245.67,"volume":1043500},{"timestamp":1591882200,"date":"2020-06-11","index":3178,"close":225.88,"high":230.78,"low":223.06,"open":225.28,"volume":1408700},{"timestamp":1591968600,"date":"2020-06-12","index":3179,"close":226.63,"high":236.31,"low":222.58,"open":232.4,"volume":1001000}]},{"date":"2020-03-12","estimated":3.73,"reported":3.89,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":3105,"close":265.38,"high":271.84,"low":261.88,"open":266.7,"volume":1047700},{"timestamp":1582900200,"date":"2020-02-28","index":3106,"close":257.09,"high":262.47,"low":252.09,"open":257.52,"volume":1407200},{"timestamp":1583159400,"date":"2020-03-02","index":3107,"close":260.99,"high":261,"low":249.01,"open":256.35,"volume":1148500},{"timestamp":1583245800,"date":"2020-03-03","index":3108,"close":256.7,"high":267,"low":255.68,"open":259.33,"volume":1062800},{"timestamp":1583332200,"date":"2020-03-04","index":3109,"close":268.84,"high":269.3,"low":258.76,"open":260.32,"volume":913200},{"timestamp":1583418600,"date":"2020-03-05","index":3110,"close":257.14,"high":263.67,"low":252.97,"open":260.96,"volume":1096700},{"timestamp":1583505000,"date":"2020-03-06","index":3111,"close":256.58,"high":258.09,"low":248.15,"open":252.41,"volume":1230300},{"timestamp":1583760600,"date":"2020-03-09","index":3112,"close":235.7,"high":244.14,"low":230,"open":237.44,"volume":1823500},{"timestamp":1583847000,"date":"2020-03-10","index":3113,"close":239.06,"high":248.52,"low":224.31,"open":245.71,"volume":1074400},{"timestamp":1583933400,"date":"2020-03-11","index":3114,"close":221.21,"high":234.61,"low":218.4,"open":232.57,"volume":1416500},{"timestamp":1584019800,"date":"2020-03-12","index":3115,"close":198.54,"high":214.14,"low":190.83,"open":198.92,"volume":2371300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":3116,"close":207.06,"high":229.25,"low":193.65,"open":227.19,"volume":2502700},{"timestamp":1584365400,"date":"2020-03-16","index":3117,"close":161.54,"high":187.99,"low":160,"open":183.02,"volume":1936500},{"timestamp":1584451800,"date":"2020-03-17","index":3118,"close":154.6,"high":164.83,"low":141.27,"open":164.16,"volume":2258300},{"timestamp":1584538200,"date":"2020-03-18","index":3119,"close":128.52,"high":149.06,"low":124.05,"open":144.72,"volume":2367200},{"timestamp":1584624600,"date":"2020-03-19","index":3120,"close":146.99,"high":153.65,"low":124.33,"open":128.81,"volume":2638300},{"timestamp":1584711000,"date":"2020-03-20","index":3121,"close":148.06,"high":164.95,"low":143.9,"open":156.35,"volume":3077400},{"timestamp":1584970200,"date":"2020-03-23","index":3122,"close":143.24,"high":155,"low":140.34,"open":149.45,"volume":1596500},{"timestamp":1585056600,"date":"2020-03-24","index":3123,"close":177.59,"high":179.15,"low":154.05,"open":157.98,"volume":2001500},{"timestamp":1585143000,"date":"2020-03-25","index":3124,"close":191.88,"high":201.3,"low":180,"open":180,"volume":2198900},{"timestamp":1585229400,"date":"2020-03-26","index":3125,"close":188.83,"high":201.75,"low":184.56,"open":194.87,"volume":1944300},{"timestamp":1585315800,"date":"2020-03-27","index":3126,"close":174.45,"high":182.31,"low":171.47,"open":178.01,"volume":1600200}]},{"date":"2019-12-05","estimated":2.13,"reported":2.25,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":3039,"close":234.29,"high":236.95,"low":231.97,"open":236.83,"volume":1754100},{"timestamp":1574346600,"date":"2019-11-21","index":3040,"close":228.49,"high":237.64,"low":226.71,"open":234.35,"volume":2381500},{"timestamp":1574433000,"date":"2019-11-22","index":3041,"close":228.86,"high":231.95,"low":227.13,"open":229,"volume":1840100},{"timestamp":1574692200,"date":"2019-11-25","index":3042,"close":231.21,"high":231.51,"low":222,"open":227.81,"volume":2186000},{"timestamp":1574778600,"date":"2019-11-26","index":3043,"close":235.97,"high":236.85,"low":231.13,"open":231.13,"volume":1539100},{"timestamp":1574865000,"date":"2019-11-27","index":3044,"close":233.98,"high":242.43,"low":233.48,"open":237.47,"volume":1405000},{"timestamp":1575037800,"date":"2019-11-29","index":3045,"close":233.86,"high":236.51,"low":232.82,"open":234.36,"volume":661100},{"timestamp":1575297000,"date":"2019-12-02","index":3046,"close":236.27,"high":237.19,"low":232.62,"open":233.37,"volume":1104500},{"timestamp":1575383400,"date":"2019-12-03","index":3047,"close":237.1,"high":238.11,"low":234.26,"open":235.24,"volume":1116500},{"timestamp":1575469800,"date":"2019-12-04","index":3048,"close":239.43,"high":242.45,"low":237.51,"open":238.49,"volume":1354300},{"timestamp":1575556200,"date":"2019-12-05","index":3049,"close":236.02,"high":244.28,"low":234.69,"open":241.1,"volume":2806700}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":3050,"close":262.2,"high":269.89,"low":254.4,"open":256.86,"volume":6788500},{"timestamp":1575901800,"date":"2019-12-09","index":3051,"close":252.64,"high":260.84,"low":252.52,"open":260.39,"volume":2728100},{"timestamp":1575988200,"date":"2019-12-10","index":3052,"close":250.37,"high":252.73,"low":248.58,"open":251.7,"volume":1739800},{"timestamp":1576074600,"date":"2019-12-11","index":3053,"close":251.64,"high":251.79,"low":245.92,"open":250.27,"volume":1170900},{"timestamp":1576161000,"date":"2019-12-12","index":3054,"close":258.87,"high":259.62,"low":250.91,"open":252.51,"volume":1208700},{"timestamp":1576247400,"date":"2019-12-13","index":3055,"close":253.5,"high":260.22,"low":253.4,"open":259.4,"volume":993000},{"timestamp":1576506600,"date":"2019-12-16","index":3056,"close":249.1,"high":255.84,"low":248.35,"open":254.53,"volume":1025400},{"timestamp":1576593000,"date":"2019-12-17","index":3057,"close":255.96,"high":256.08,"low":248.8,"open":249,"volume":1042500},{"timestamp":1576679400,"date":"2019-12-18","index":3058,"close":250.07,"high":256.49,"low":249,"open":256.22,"volume":1319700},{"timestamp":1576765800,"date":"2019-12-19","index":3059,"close":250.69,"high":251.88,"low":247.05,"open":251.42,"volume":1126100},{"timestamp":1576852200,"date":"2019-12-20","index":3060,"close":250.5,"high":251.18,"low":247.56,"open":251.18,"volume":1983600}]}]