From 2aaa2668dc901ceef5d630748af6cbd0cc289588 Mon Sep 17 00:00:00 2001 From: Github Actions Date: Sun, 3 Nov 2024 06:14:28 +0000 Subject: [PATCH] Commit from GitHub Actions (Scrape Stonk Prices) --- data/ABNB_full.json | 2 +- data/ABNB_partial.json | 2 +- data/ADBE_full.json | 2 +- data/ADBE_partial.json | 2 +- data/AMD_full.json | 2 +- data/AMD_partial.json | 2 +- data/ASML_full.json | 2 +- data/CRM_full.json | 2 +- data/CRM_partial.json | 2 +- data/DPZ_full.json | 2 +- data/DPZ_partial.json | 2 +- data/FDX_full.json | 2 +- data/FDX_partial.json | 2 +- data/GRFS_full.json | 2 +- data/GRFS_partial.json | 2 +- data/INO_full.json | 2 +- data/INO_partial.json | 2 +- data/KSS_full.json | 2 +- data/KSS_partial.json | 2 +- data/LULU_full.json | 2 +- data/LULU_partial.json | 2 +- data/NVAX_full.json | 2 +- data/NVAX_partial.json | 2 +- data/PANW_full.json | 2 +- data/PANW_partial.json | 2 +- data/PLTR_full.json | 2 +- data/PLTR_partial.json | 2 +- data/SCHW_full.json | 2 +- data/SCHW_partial.json | 2 +- data/SHOP_full.json | 2 +- data/SHOP_partial.json | 2 +- data/SPOT_full.json | 2 +- data/TEAM_full.json | 2 +- data/TEAM_partial.json | 2 +- data/TGT_full.json | 2 +- data/TGT_partial.json | 2 +- 36 files changed, 36 insertions(+), 36 deletions(-) diff --git a/data/ABNB_full.json b/data/ABNB_full.json index f7ce00cc0..fe51488c7 100644 --- a/data/ABNB_full.json +++ b/data/ABNB_full.json @@ -1 +1 @@ -[{"date":"2025-08-04","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":"2024-11-07","estimated":2.14,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.92,"reported":0.86,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":907,"close":148.75,"high":151.25,"low":147.83,"open":150.56,"volume":2676900},{"timestamp":1721827800,"date":"2024-07-24","index":908,"close":144.23,"high":147.11,"low":142.98,"open":146.73,"volume":5461900},{"timestamp":1721914200,"date":"2024-07-25","index":909,"close":140.03,"high":141.95,"low":137.58,"open":141.25,"volume":5626500},{"timestamp":1722000600,"date":"2024-07-26","index":910,"close":140.1,"high":141.91,"low":139.03,"open":141.9,"volume":5101400},{"timestamp":1722259800,"date":"2024-07-29","index":911,"close":140.29,"high":142.43,"low":140,"open":141.24,"volume":2723200},{"timestamp":1722346200,"date":"2024-07-30","index":912,"close":138.99,"high":140.99,"low":137.9,"open":140.65,"volume":2996200},{"timestamp":1722432600,"date":"2024-07-31","index":913,"close":139.56,"high":141.22,"low":139.1,"open":140.79,"volume":3331400},{"timestamp":1722519000,"date":"2024-08-01","index":914,"close":135.09,"high":139.78,"low":132.9,"open":139.7,"volume":5166900},{"timestamp":1722605400,"date":"2024-08-02","index":915,"close":128.23,"high":129.6,"low":126.5,"open":129.31,"volume":7745500},{"timestamp":1722864600,"date":"2024-08-05","index":916,"close":125.31,"high":125.95,"low":122.06,"open":123.77,"volume":7521900},{"timestamp":1722951000,"date":"2024-08-06","index":917,"close":130.47,"high":131.45,"low":126.3,"open":126.9,"volume":11148400}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":918,"close":113.01,"high":115.55,"low":110.38,"open":112.44,"volume":29027900},{"timestamp":1723123800,"date":"2024-08-08","index":919,"close":114.64,"high":116.43,"low":112.42,"open":113.98,"volume":8006200},{"timestamp":1723210200,"date":"2024-08-09","index":920,"close":115.08,"high":116.26,"low":112.6,"open":114.46,"volume":4764400},{"timestamp":1723469400,"date":"2024-08-12","index":921,"close":113.62,"high":115.5,"low":113.27,"open":115.48,"volume":3981000},{"timestamp":1723555800,"date":"2024-08-13","index":922,"close":116.9,"high":117.77,"low":114.05,"open":114.39,"volume":4662000},{"timestamp":1723642200,"date":"2024-08-14","index":923,"close":116.24,"high":118.74,"low":116.18,"open":117.72,"volume":3504800},{"timestamp":1723728600,"date":"2024-08-15","index":924,"close":118.88,"high":119.13,"low":116.37,"open":118.19,"volume":5266300},{"timestamp":1723815000,"date":"2024-08-16","index":925,"close":116.31,"high":118.8,"low":116.22,"open":117.9,"volume":4592000},{"timestamp":1724074200,"date":"2024-08-19","index":926,"close":119.14,"high":119.3,"low":116.44,"open":116.93,"volume":4184700},{"timestamp":1724160600,"date":"2024-08-20","index":927,"close":117.38,"high":119.28,"low":117.18,"open":118.94,"volume":3940000},{"timestamp":1724247000,"date":"2024-08-21","index":928,"close":117.68,"high":118.27,"low":116.7,"open":118.04,"volume":5028500}]},{"date":"2024-05-08","estimated":0.24,"reported":0.41,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":846,"close":162.84,"high":166.74,"low":161.09,"open":164.48,"volume":3854500},{"timestamp":1714051800,"date":"2024-04-25","index":847,"close":163.01,"high":163.73,"low":159.5,"open":161.51,"volume":2401800},{"timestamp":1714138200,"date":"2024-04-26","index":848,"close":164.23,"high":165.16,"low":162.77,"open":163.68,"volume":2821100},{"timestamp":1714397400,"date":"2024-04-29","index":849,"close":162.25,"high":165.5,"low":161.28,"open":164.75,"volume":2312600},{"timestamp":1714483800,"date":"2024-04-30","index":850,"close":158.57,"high":162.09,"low":158.52,"open":160.56,"volume":3017900},{"timestamp":1714570200,"date":"2024-05-01","index":851,"close":156.16,"high":160.95,"low":156,"open":157.58,"volume":2752100},{"timestamp":1714656600,"date":"2024-05-02","index":852,"close":158.33,"high":158.4,"low":153.2,"open":157.21,"volume":4778400},{"timestamp":1714743000,"date":"2024-05-03","index":853,"close":159.71,"high":165.5,"low":159.15,"open":161.81,"volume":4529900},{"timestamp":1715002200,"date":"2024-05-06","index":854,"close":162,"high":162.41,"low":160.17,"open":161,"volume":2912200},{"timestamp":1715088600,"date":"2024-05-07","index":855,"close":159.81,"high":162.88,"low":159.75,"open":161.81,"volume":2916200},{"timestamp":1715175000,"date":"2024-05-08","index":856,"close":157.9,"high":158.62,"low":155.84,"open":157.1,"volume":8236500}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":857,"close":147.05,"high":150.01,"low":145.57,"open":146.6,"volume":14802600},{"timestamp":1715347800,"date":"2024-05-10","index":858,"close":146.32,"high":148.12,"low":144.63,"open":147.75,"volume":5524800},{"timestamp":1715607000,"date":"2024-05-13","index":859,"close":149.13,"high":149.24,"low":145.7,"open":147.05,"volume":5647500},{"timestamp":1715693400,"date":"2024-05-14","index":860,"close":146.7,"high":149.4,"low":146.31,"open":149.4,"volume":4167400},{"timestamp":1715779800,"date":"2024-05-15","index":861,"close":145.8,"high":147.69,"low":144.75,"open":147.57,"volume":5996000},{"timestamp":1715866200,"date":"2024-05-16","index":862,"close":147.19,"high":147.79,"low":145.85,"open":146.34,"volume":3827800},{"timestamp":1715952600,"date":"2024-05-17","index":863,"close":145.66,"high":147.49,"low":145.3,"open":146.81,"volume":3279000},{"timestamp":1716211800,"date":"2024-05-20","index":864,"close":146.37,"high":146.48,"low":145.21,"open":146.18,"volume":3747400},{"timestamp":1716298200,"date":"2024-05-21","index":865,"close":144.1,"high":145.71,"low":144.09,"open":145.71,"volume":4485000},{"timestamp":1716384600,"date":"2024-05-22","index":866,"close":142.71,"high":144.21,"low":142.36,"open":143.94,"volume":3190800},{"timestamp":1716471000,"date":"2024-05-23","index":867,"close":141.04,"high":143.44,"low":140.82,"open":142.58,"volume":3900900}]},{"date":"2024-02-13","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":787,"close":149.44,"high":151.03,"low":148.68,"open":150.54,"volume":3884000},{"timestamp":1706711400,"date":"2024-01-31","index":788,"close":144.14,"high":148.74,"low":143.92,"open":148.65,"volume":4126600},{"timestamp":1706797800,"date":"2024-02-01","index":789,"close":146.49,"high":146.85,"low":143.65,"open":144.8,"volume":3416700},{"timestamp":1706884200,"date":"2024-02-02","index":790,"close":146.55,"high":148.08,"low":141.24,"open":143.99,"volume":4251800},{"timestamp":1707143400,"date":"2024-02-05","index":791,"close":144.78,"high":146.4,"low":142.68,"open":146.09,"volume":3010900},{"timestamp":1707229800,"date":"2024-02-06","index":792,"close":144.53,"high":145.13,"low":142.95,"open":145.1,"volume":3697600},{"timestamp":1707316200,"date":"2024-02-07","index":793,"close":147.55,"high":148.77,"low":143.86,"open":145.12,"volume":4214100},{"timestamp":1707402600,"date":"2024-02-08","index":794,"close":150.54,"high":150.67,"low":148.06,"open":149.25,"volume":3508300},{"timestamp":1707489000,"date":"2024-02-09","index":795,"close":147.6,"high":148.68,"low":145.18,"open":145.84,"volume":5006800},{"timestamp":1707748200,"date":"2024-02-12","index":796,"close":153.8,"high":157.35,"low":148.34,"open":148.68,"volume":7909500},{"timestamp":1707834600,"date":"2024-02-13","index":797,"close":150.82,"high":153.02,"low":148.58,"open":149.21,"volume":11801700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":798,"close":148.2,"high":149.53,"low":142.57,"open":146.16,"volume":16021800},{"timestamp":1708007400,"date":"2024-02-15","index":799,"close":157.69,"high":158.27,"low":148.75,"open":148.91,"volume":11923000},{"timestamp":1708093800,"date":"2024-02-16","index":800,"close":152.51,"high":156.1,"low":151.78,"open":156.1,"volume":6518300},{"timestamp":1708439400,"date":"2024-02-20","index":801,"close":148.15,"high":150.68,"low":145.88,"open":150.31,"volume":5229700},{"timestamp":1708525800,"date":"2024-02-21","index":802,"close":149.24,"high":149.26,"low":145.4,"open":145.98,"volume":4570800},{"timestamp":1708612200,"date":"2024-02-22","index":803,"close":155.26,"high":155.7,"low":150.26,"open":151.02,"volume":6115000},{"timestamp":1708698600,"date":"2024-02-23","index":804,"close":152.66,"high":155.3,"low":150.82,"open":153.27,"volume":4851100},{"timestamp":1708957800,"date":"2024-02-26","index":805,"close":149.27,"high":150.18,"low":148.56,"open":149.96,"volume":5277900},{"timestamp":1709044200,"date":"2024-02-27","index":806,"close":152.06,"high":152.47,"low":149.23,"open":150,"volume":4623700},{"timestamp":1709130600,"date":"2024-02-28","index":807,"close":153.43,"high":154.9,"low":151.79,"open":152.03,"volume":4329100},{"timestamp":1709217000,"date":"2024-02-29","index":808,"close":157.47,"high":160,"low":153.22,"open":153.4,"volume":8002300}]},{"date":"2023-11-01","estimated":2.1,"reported":2.43,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":717,"close":122.17,"high":124.35,"low":121.72,"open":123.02,"volume":4098400},{"timestamp":1697722200,"date":"2023-10-19","index":718,"close":119.97,"high":123.48,"low":119.33,"open":122.39,"volume":4374400},{"timestamp":1697808600,"date":"2023-10-20","index":719,"close":116.49,"high":119.92,"low":116.08,"open":119.49,"volume":6194900},{"timestamp":1698067800,"date":"2023-10-23","index":720,"close":120.39,"high":122.53,"low":115.55,"open":116.48,"volume":5442500},{"timestamp":1698154200,"date":"2023-10-24","index":721,"close":122.01,"high":123.17,"low":120.57,"open":121.18,"volume":3651600},{"timestamp":1698240600,"date":"2023-10-25","index":722,"close":118.5,"high":120.75,"low":118.32,"open":120.75,"volume":4844500},{"timestamp":1698327000,"date":"2023-10-26","index":723,"close":115.47,"high":119.55,"low":114.4,"open":118.14,"volume":5217500},{"timestamp":1698413400,"date":"2023-10-27","index":724,"close":114.09,"high":116.75,"low":113.24,"open":116.21,"volume":5201600},{"timestamp":1698672600,"date":"2023-10-30","index":725,"close":116.95,"high":118.59,"low":115.35,"open":117.15,"volume":5218000},{"timestamp":1698759000,"date":"2023-10-31","index":726,"close":118.29,"high":118.69,"low":114.91,"open":117.13,"volume":4647400},{"timestamp":1698845400,"date":"2023-11-01","index":727,"close":119.47,"high":119.89,"low":116.66,"open":118.25,"volume":9336500}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":728,"close":115.5,"high":122.74,"low":114.1,"open":122.51,"volume":14053500},{"timestamp":1699018200,"date":"2023-11-03","index":729,"close":122.64,"high":123.45,"low":117.38,"open":117.98,"volume":9015200},{"timestamp":1699281000,"date":"2023-11-06","index":730,"close":118.17,"high":123.93,"low":116.85,"open":123.21,"volume":7702000},{"timestamp":1699367400,"date":"2023-11-07","index":731,"close":121.08,"high":122.18,"low":118.1,"open":118.25,"volume":5163900},{"timestamp":1699453800,"date":"2023-11-08","index":732,"close":117.66,"high":121.2,"low":116.18,"open":119.43,"volume":7814000},{"timestamp":1699540200,"date":"2023-11-09","index":733,"close":115.52,"high":119.53,"low":115.2,"open":118.35,"volume":5519600},{"timestamp":1699626600,"date":"2023-11-10","index":734,"close":118.15,"high":118.54,"low":114.17,"open":114.53,"volume":4773500},{"timestamp":1699885800,"date":"2023-11-13","index":735,"close":119.15,"high":119.86,"low":117.4,"open":117.51,"volume":3408800},{"timestamp":1699972200,"date":"2023-11-14","index":736,"close":126.68,"high":127.12,"low":121.51,"open":122.36,"volume":8405200},{"timestamp":1700058600,"date":"2023-11-15","index":737,"close":128.35,"high":131.62,"low":127.06,"open":128,"volume":6851400},{"timestamp":1700145000,"date":"2023-11-16","index":738,"close":126.28,"high":128.4,"low":125.31,"open":127.12,"volume":4177300}]},{"date":"2023-08-03","estimated":0.78,"reported":0.98,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":654,"close":145.28,"high":146.27,"low":143.5,"open":143.59,"volume":4246300},{"timestamp":1689946200,"date":"2023-07-21","index":655,"close":148.77,"high":149.99,"low":146.91,"open":147,"volume":11794500},{"timestamp":1690205400,"date":"2023-07-24","index":656,"close":147.62,"high":148.29,"low":144.18,"open":147.06,"volume":4370800},{"timestamp":1690291800,"date":"2023-07-25","index":657,"close":148.65,"high":150.78,"low":147.46,"open":147.61,"volume":4121300},{"timestamp":1690378200,"date":"2023-07-26","index":658,"close":150.17,"high":150.27,"low":147.09,"open":147.83,"volume":4055500},{"timestamp":1690464600,"date":"2023-07-27","index":659,"close":148.5,"high":153.18,"low":147.55,"open":151.89,"volume":5426000},{"timestamp":1690551000,"date":"2023-07-28","index":660,"close":153.33,"high":154.49,"low":150.21,"open":150.23,"volume":4162300},{"timestamp":1690810200,"date":"2023-07-31","index":661,"close":152.19,"high":154.95,"low":151.55,"open":153.86,"volume":4457300},{"timestamp":1690896600,"date":"2023-08-01","index":662,"close":148.91,"high":150.42,"low":148.03,"open":149.62,"volume":4519600},{"timestamp":1690983000,"date":"2023-08-02","index":663,"close":144.56,"high":147.12,"low":143.19,"open":146.45,"volume":7026100},{"timestamp":1691069400,"date":"2023-08-03","index":664,"close":140.88,"high":143.1,"low":139.75,"open":140.94,"volume":11441200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":665,"close":140.17,"high":145.32,"low":137.62,"open":140.47,"volume":8621800},{"timestamp":1691415000,"date":"2023-08-07","index":666,"close":143.2,"high":144,"low":138.79,"open":142,"volume":4079100},{"timestamp":1691501400,"date":"2023-08-08","index":667,"close":139.55,"high":140.52,"low":137.03,"open":140.52,"volume":4685800},{"timestamp":1691587800,"date":"2023-08-09","index":668,"close":137.87,"high":140.55,"low":137.33,"open":140.14,"volume":3389700},{"timestamp":1691674200,"date":"2023-08-10","index":669,"close":135.97,"high":140.97,"low":135.65,"open":139.87,"volume":3437600},{"timestamp":1691760600,"date":"2023-08-11","index":670,"close":133.68,"high":134.26,"low":131.7,"open":134.15,"volume":4372200},{"timestamp":1692019800,"date":"2023-08-14","index":671,"close":133.24,"high":133.79,"low":131.74,"open":133.56,"volume":3373800},{"timestamp":1692106200,"date":"2023-08-15","index":672,"close":129.85,"high":132.81,"low":129.73,"open":132.5,"volume":3970500},{"timestamp":1692192600,"date":"2023-08-16","index":673,"close":128.83,"high":130.15,"low":128.4,"open":129,"volume":3336900},{"timestamp":1692279000,"date":"2023-08-17","index":674,"close":127.99,"high":129.6,"low":127.37,"open":129.22,"volume":3908500},{"timestamp":1692365400,"date":"2023-08-18","index":675,"close":125.06,"high":126.08,"low":123.38,"open":124.93,"volume":5907800}]},{"date":"2023-05-09","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":595,"close":112.5,"high":115.43,"low":112.47,"open":115.31,"volume":3659700},{"timestamp":1682515800,"date":"2023-04-26","index":596,"close":113.68,"high":114.6,"low":113.2,"open":113.5,"volume":3615500},{"timestamp":1682602200,"date":"2023-04-27","index":597,"close":115.25,"high":115.85,"low":112.29,"open":114.44,"volume":3870500},{"timestamp":1682688600,"date":"2023-04-28","index":598,"close":119.67,"high":120.47,"low":113,"open":114.6,"volume":4974300},{"timestamp":1682947800,"date":"2023-05-01","index":599,"close":121.42,"high":122.65,"low":118.98,"open":119.26,"volume":4830600},{"timestamp":1683034200,"date":"2023-05-02","index":600,"close":120.58,"high":121.7,"low":117.94,"open":120.24,"volume":4861800},{"timestamp":1683120600,"date":"2023-05-03","index":601,"close":118.86,"high":121.19,"low":117.97,"open":120.85,"volume":3687700},{"timestamp":1683207000,"date":"2023-05-04","index":602,"close":117.63,"high":119.17,"low":116.18,"open":118.94,"volume":4939900},{"timestamp":1683293400,"date":"2023-05-05","index":603,"close":119.9,"high":120.3,"low":116.93,"open":120.01,"volume":6618800},{"timestamp":1683552600,"date":"2023-05-08","index":604,"close":125.65,"high":127.56,"low":122.98,"open":123.16,"volume":10142900},{"timestamp":1683639000,"date":"2023-05-09","index":605,"close":127.07,"high":128.96,"low":125.01,"open":126.6,"volume":15410300}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":606,"close":113.19,"high":115.51,"low":109.37,"open":109.85,"volume":34191000},{"timestamp":1683811800,"date":"2023-05-11","index":607,"close":111.2,"high":114.46,"low":111.04,"open":113.14,"volume":9579400},{"timestamp":1683898200,"date":"2023-05-12","index":608,"close":105.28,"high":111.56,"low":104.21,"open":111.36,"volume":14740400},{"timestamp":1684157400,"date":"2023-05-15","index":609,"close":105.78,"high":106.15,"low":103.55,"open":105.06,"volume":5422500},{"timestamp":1684243800,"date":"2023-05-16","index":610,"close":105.41,"high":107.58,"low":104.3,"open":105.72,"volume":5585300},{"timestamp":1684330200,"date":"2023-05-17","index":611,"close":108.33,"high":109.93,"low":104.94,"open":106.07,"volume":6887400},{"timestamp":1684416600,"date":"2023-05-18","index":612,"close":111.87,"high":112.34,"low":108.34,"open":108.34,"volume":6945900},{"timestamp":1684503000,"date":"2023-05-19","index":613,"close":107.38,"high":110.82,"low":106.64,"open":110.82,"volume":9124200},{"timestamp":1684762200,"date":"2023-05-22","index":614,"close":109.93,"high":110.73,"low":106.2,"open":106.26,"volume":7350600},{"timestamp":1684848600,"date":"2023-05-23","index":615,"close":106.25,"high":109.71,"low":105.67,"open":109,"volume":6498200},{"timestamp":1684935000,"date":"2023-05-24","index":616,"close":105.71,"high":106.59,"low":103.82,"open":105.46,"volume":5371700}]},{"date":"2023-02-14","estimated":0.25,"reported":0.48,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":537,"close":111.11,"high":111.23,"low":108.82,"open":109.48,"volume":3867200},{"timestamp":1675261800,"date":"2023-02-01","index":538,"close":113.99,"high":114.89,"low":109.83,"open":111.11,"volume":4053600},{"timestamp":1675348200,"date":"2023-02-02","index":539,"close":118.52,"high":119.85,"low":116.24,"open":116.25,"volume":7166900},{"timestamp":1675434600,"date":"2023-02-03","index":540,"close":118.7,"high":121.4,"low":115.85,"open":116.04,"volume":6130700},{"timestamp":1675693800,"date":"2023-02-06","index":541,"close":118.35,"high":119.33,"low":116.81,"open":117.41,"volume":3204100},{"timestamp":1675780200,"date":"2023-02-07","index":542,"close":119.69,"high":120.21,"low":115.14,"open":117.91,"volume":4397700},{"timestamp":1675866600,"date":"2023-02-08","index":543,"close":116.36,"high":119.81,"low":115.57,"open":119.39,"volume":3605400},{"timestamp":1675953000,"date":"2023-02-09","index":544,"close":114.94,"high":119.28,"low":114.52,"open":118,"volume":4508700},{"timestamp":1676039400,"date":"2023-02-10","index":545,"close":108.87,"high":113.36,"low":106.54,"open":112.25,"volume":6463500},{"timestamp":1676298600,"date":"2023-02-13","index":546,"close":116.42,"high":116.9,"low":109.81,"open":110,"volume":7657200},{"timestamp":1676385000,"date":"2023-02-14","index":547,"close":120.87,"high":121.32,"low":115.2,"open":116.29,"volume":17145000}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":548,"close":137.01,"high":138.75,"low":129.85,"open":130,"volume":32481900},{"timestamp":1676557800,"date":"2023-02-16","index":549,"close":139.42,"high":144.63,"low":134.73,"open":135.65,"volume":18705800},{"timestamp":1676644200,"date":"2023-02-17","index":550,"close":131.6,"high":138.4,"low":130.73,"open":137.43,"volume":11386700},{"timestamp":1676989800,"date":"2023-02-21","index":551,"close":128.78,"high":132.85,"low":128.15,"open":129.77,"volume":6618700},{"timestamp":1677076200,"date":"2023-02-22","index":552,"close":127.21,"high":128.88,"low":124.55,"open":128.14,"volume":5759000},{"timestamp":1677162600,"date":"2023-02-23","index":553,"close":125.52,"high":128.85,"low":121.92,"open":128.21,"volume":7013500},{"timestamp":1677249000,"date":"2023-02-24","index":554,"close":122.78,"high":124.85,"low":120.19,"open":123.04,"volume":5119800},{"timestamp":1677508200,"date":"2023-02-27","index":555,"close":123.53,"high":125.06,"low":122.73,"open":123.95,"volume":5011400},{"timestamp":1677594600,"date":"2023-02-28","index":556,"close":123.28,"high":126.38,"low":123.03,"open":125.11,"volume":7317100},{"timestamp":1677681000,"date":"2023-03-01","index":557,"close":120.83,"high":123.3,"low":120.39,"open":122.38,"volume":4645000},{"timestamp":1677767400,"date":"2023-03-02","index":558,"close":122.38,"high":123.26,"low":119.36,"open":119.67,"volume":4087300}]},{"date":"2022-11-01","estimated":1.47,"reported":1.79,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":466,"close":117.94,"high":120.71,"low":115.7,"open":120.03,"volume":5580000},{"timestamp":1666186200,"date":"2022-10-19","index":467,"close":116.87,"high":118.84,"low":115.3,"open":116.24,"volume":3408900},{"timestamp":1666272600,"date":"2022-10-20","index":468,"close":117,"high":120.56,"low":116,"open":116.35,"volume":3962200},{"timestamp":1666359000,"date":"2022-10-21","index":469,"close":119.95,"high":120.34,"low":114.64,"open":116.76,"volume":4146100},{"timestamp":1666618200,"date":"2022-10-24","index":470,"close":116.39,"high":119.07,"low":112.82,"open":118.33,"volume":4452800},{"timestamp":1666704600,"date":"2022-10-25","index":471,"close":118.45,"high":119.38,"low":112.63,"open":115.37,"volume":6278900},{"timestamp":1666791000,"date":"2022-10-26","index":472,"close":115.31,"high":119.91,"low":114.97,"open":117,"volume":4263100},{"timestamp":1666877400,"date":"2022-10-27","index":473,"close":112.06,"high":116.37,"low":111.93,"open":116.05,"volume":4594000},{"timestamp":1666963800,"date":"2022-10-28","index":474,"close":115.21,"high":115.25,"low":110.39,"open":111.19,"volume":4757300},{"timestamp":1667223000,"date":"2022-10-31","index":475,"close":106.91,"high":113.8,"low":106.67,"open":113.06,"volume":10733800},{"timestamp":1667309400,"date":"2022-11-01","index":476,"close":109.05,"high":113.1,"low":108,"open":110.96,"volume":15979800}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":477,"close":94.41,"high":104.98,"low":94.25,"open":102.64,"volume":29191400},{"timestamp":1667482200,"date":"2022-11-03","index":478,"close":92.02,"high":95.31,"low":91.27,"open":94.08,"volume":10099300},{"timestamp":1667568600,"date":"2022-11-04","index":479,"close":96.09,"high":96.16,"low":92.01,"open":95,"volume":9717400},{"timestamp":1667831400,"date":"2022-11-07","index":480,"close":95.46,"high":97.25,"low":93.28,"open":96.76,"volume":7972700},{"timestamp":1667917800,"date":"2022-11-08","index":481,"close":98.9,"high":101.92,"low":94.27,"open":95.53,"volume":7829400},{"timestamp":1668004200,"date":"2022-11-09","index":482,"close":95.79,"high":99.09,"low":95.15,"open":97.75,"volume":4650900},{"timestamp":1668090600,"date":"2022-11-10","index":483,"close":102.4,"high":102.5,"low":99.04,"open":100.91,"volume":7343000},{"timestamp":1668177000,"date":"2022-11-11","index":484,"close":109.57,"high":109.77,"low":102.16,"open":103.45,"volume":6864400},{"timestamp":1668436200,"date":"2022-11-14","index":485,"close":105.16,"high":108.69,"low":105.04,"open":107.74,"volume":4951400},{"timestamp":1668522600,"date":"2022-11-15","index":486,"close":107.01,"high":111.24,"low":106.6,"open":109.27,"volume":5357400},{"timestamp":1668609000,"date":"2022-11-16","index":487,"close":104.43,"high":107.7,"low":104.38,"open":107.7,"volume":3681800}]},{"date":"2022-08-02","estimated":0.43,"reported":0.56,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":402,"close":102.2,"high":102.71,"low":98.76,"open":99.7,"volume":5603800},{"timestamp":1658323800,"date":"2022-07-20","index":403,"close":107.73,"high":108.92,"low":102.75,"open":103.11,"volume":6834100},{"timestamp":1658410200,"date":"2022-07-21","index":404,"close":108.14,"high":108.5,"low":104.41,"open":106.98,"volume":4284900},{"timestamp":1658496600,"date":"2022-07-22","index":405,"close":103.97,"high":110.1,"low":102.93,"open":108.31,"volume":4243900},{"timestamp":1658755800,"date":"2022-07-25","index":406,"close":104.95,"high":105.26,"low":101.48,"open":103.78,"volume":3142900},{"timestamp":1658842200,"date":"2022-07-26","index":407,"close":101.91,"high":103.63,"low":101.1,"open":102.38,"volume":4191000},{"timestamp":1658928600,"date":"2022-07-27","index":408,"close":107.36,"high":107.99,"low":104.06,"open":105.79,"volume":5362700},{"timestamp":1659015000,"date":"2022-07-28","index":409,"close":108.84,"high":110.06,"low":104.68,"open":108.17,"volume":4471900},{"timestamp":1659101400,"date":"2022-07-29","index":410,"close":110.98,"high":111.16,"low":107.11,"open":108.19,"volume":4637800},{"timestamp":1659360600,"date":"2022-08-01","index":411,"close":111.2,"high":113.96,"low":107.48,"open":110,"volume":6019500},{"timestamp":1659447000,"date":"2022-08-02","index":412,"close":116.34,"high":117.78,"low":111.1,"open":111.67,"volume":15208200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":413,"close":115.02,"high":115.57,"low":107.65,"open":108.22,"volume":23354900},{"timestamp":1659619800,"date":"2022-08-04","index":414,"close":119.22,"high":119.24,"low":114.25,"open":114.31,"volume":9180300},{"timestamp":1659706200,"date":"2022-08-05","index":415,"close":117.11,"high":118.87,"low":114.82,"open":115.52,"volume":6495000},{"timestamp":1659965400,"date":"2022-08-08","index":416,"close":115.82,"high":119.64,"low":115.43,"open":118.15,"volume":5382900},{"timestamp":1660051800,"date":"2022-08-09","index":417,"close":114.44,"high":115.67,"low":112.8,"open":115,"volume":4201200},{"timestamp":1660138200,"date":"2022-08-10","index":418,"close":118.73,"high":120.34,"low":116.3,"open":119.33,"volume":5529000},{"timestamp":1660224600,"date":"2022-08-11","index":419,"close":121.5,"high":127.09,"low":120.96,"open":121.3,"volume":8110100},{"timestamp":1660311000,"date":"2022-08-12","index":420,"close":124.51,"high":125,"low":121.12,"open":122.8,"volume":5012500},{"timestamp":1660570200,"date":"2022-08-15","index":421,"close":126.04,"high":126.43,"low":123.2,"open":123.55,"volume":4884700},{"timestamp":1660656600,"date":"2022-08-16","index":422,"close":124.18,"high":125.42,"low":122.62,"open":124.23,"volume":4370700},{"timestamp":1660743000,"date":"2022-08-17","index":423,"close":121.87,"high":123.27,"low":120.64,"open":121.63,"volume":4336200}]},{"date":"2022-05-03","estimated":-0.29,"reported":-0.03,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":340,"close":170.12,"high":170.82,"low":165.71,"open":165.74,"volume":2857100},{"timestamp":1650461400,"date":"2022-04-20","index":341,"close":164.55,"high":172.61,"low":164.31,"open":172.61,"volume":3997900},{"timestamp":1650547800,"date":"2022-04-21","index":342,"close":157.91,"high":170.93,"low":156.68,"open":168.98,"volume":4714600},{"timestamp":1650634200,"date":"2022-04-22","index":343,"close":156.09,"high":161.67,"low":154.78,"open":157.84,"volume":3863400},{"timestamp":1650893400,"date":"2022-04-25","index":344,"close":158.39,"high":159.79,"low":152.1,"open":154.33,"volume":3868100},{"timestamp":1650979800,"date":"2022-04-26","index":345,"close":153.04,"high":159.2,"low":152.8,"open":158.4,"volume":4075000},{"timestamp":1651066200,"date":"2022-04-27","index":346,"close":152.23,"high":157.3,"low":150.44,"open":153.82,"volume":4826000},{"timestamp":1651152600,"date":"2022-04-28","index":347,"close":159.74,"high":161.26,"low":153.66,"open":154.01,"volume":4854500},{"timestamp":1651239000,"date":"2022-04-29","index":348,"close":153.21,"high":163.24,"low":153,"open":158.88,"volume":4033100},{"timestamp":1651498200,"date":"2022-05-02","index":349,"close":152.78,"high":155.13,"low":147.21,"open":153.21,"volume":5945300},{"timestamp":1651584600,"date":"2022-05-03","index":350,"close":145,"high":154.49,"low":141.58,"open":154.09,"volume":16774700}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":351,"close":156.18,"high":158.74,"low":145.87,"open":152.55,"volume":20598100},{"timestamp":1651757400,"date":"2022-05-05","index":352,"close":143.09,"high":153.88,"low":140.86,"open":152.19,"volume":11367200},{"timestamp":1651843800,"date":"2022-05-06","index":353,"close":135.84,"high":143.11,"low":133.04,"open":142.7,"volume":9573100},{"timestamp":1652103000,"date":"2022-05-09","index":354,"close":119.37,"high":131.88,"low":118.83,"open":131.76,"volume":14430900},{"timestamp":1652189400,"date":"2022-05-10","index":355,"close":116.13,"high":123.46,"low":113.53,"open":122.95,"volume":13638500},{"timestamp":1652275800,"date":"2022-05-11","index":356,"close":116.15,"high":123.77,"low":112.37,"open":114.53,"volume":13661400},{"timestamp":1652362200,"date":"2022-05-12","index":357,"close":115.94,"high":120.49,"low":111.22,"open":113.66,"volume":9264300},{"timestamp":1652448600,"date":"2022-05-13","index":358,"close":121.45,"high":123.29,"low":118.82,"open":119.96,"volume":8595400},{"timestamp":1652707800,"date":"2022-05-16","index":359,"close":114.44,"high":121.07,"low":113.25,"open":121,"volume":7588400},{"timestamp":1652794200,"date":"2022-05-17","index":360,"close":117.5,"high":120.18,"low":114.51,"open":119.97,"volume":6962900},{"timestamp":1652880600,"date":"2022-05-18","index":361,"close":108.03,"high":117.04,"low":107.62,"open":116.11,"volume":9718700}]},{"date":"2022-02-15","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":287,"close":156.94,"high":157.39,"low":152.5,"open":155.35,"volume":3799300},{"timestamp":1643812200,"date":"2022-02-02","index":288,"close":151.76,"high":156.51,"low":150.71,"open":156.31,"volume":3678300},{"timestamp":1643898600,"date":"2022-02-03","index":289,"close":149.57,"high":152.18,"low":146.68,"open":147.97,"volume":4577100},{"timestamp":1643985000,"date":"2022-02-04","index":290,"close":155.56,"high":157.24,"low":150,"open":150.14,"volume":4687700},{"timestamp":1644244200,"date":"2022-02-07","index":291,"close":157.91,"high":160.88,"low":155.95,"open":156.79,"volume":4690700},{"timestamp":1644330600,"date":"2022-02-08","index":292,"close":162.26,"high":163.08,"low":153.44,"open":154,"volume":4309100},{"timestamp":1644417000,"date":"2022-02-09","index":293,"close":169.53,"high":170.07,"low":165.08,"open":165.37,"volume":4868300},{"timestamp":1644503400,"date":"2022-02-10","index":294,"close":171.95,"high":177.06,"low":165.24,"open":165.24,"volume":8261400},{"timestamp":1644589800,"date":"2022-02-11","index":295,"close":166.53,"high":176.74,"low":164.83,"open":175.31,"volume":6464400},{"timestamp":1644849000,"date":"2022-02-14","index":296,"close":169.66,"high":171.8,"low":165.03,"open":166.63,"volume":4847600},{"timestamp":1644935400,"date":"2022-02-15","index":297,"close":180.07,"high":180.63,"low":172.75,"open":172.92,"volume":11733900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":298,"close":186.64,"high":191.73,"low":178,"open":178.29,"volume":22252900},{"timestamp":1645108200,"date":"2022-02-17","index":299,"close":183.6,"high":188.98,"low":181.54,"open":184.9,"volume":7779200},{"timestamp":1645194600,"date":"2022-02-18","index":300,"close":174.9,"high":182.66,"low":173.62,"open":180.26,"volume":8848800},{"timestamp":1645540200,"date":"2022-02-22","index":301,"close":165.24,"high":176.38,"low":161.32,"open":172.13,"volume":8392600},{"timestamp":1645626600,"date":"2022-02-23","index":302,"close":150.04,"high":166.65,"low":149.85,"open":165.93,"volume":9778500},{"timestamp":1645713000,"date":"2022-02-24","index":303,"close":158.26,"high":158.96,"low":141.18,"open":141.3,"volume":10354600},{"timestamp":1645799400,"date":"2022-02-25","index":304,"close":155.09,"high":159.45,"low":152.91,"open":159.26,"volume":6173200},{"timestamp":1646058600,"date":"2022-02-28","index":305,"close":151.49,"high":155.1,"low":148.3,"open":155.02,"volume":11078500},{"timestamp":1646145000,"date":"2022-03-01","index":306,"close":151.01,"high":154.22,"low":149.95,"open":150.53,"volume":5165800},{"timestamp":1646231400,"date":"2022-03-02","index":307,"close":157.53,"high":158.08,"low":151.89,"open":152.48,"volume":5028300},{"timestamp":1646317800,"date":"2022-03-03","index":308,"close":151.69,"high":159.22,"low":150.99,"open":158.33,"volume":4045800}]},{"date":"2021-11-04","estimated":0.75,"reported":1.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":217,"close":170.5,"high":171.53,"low":167.7,"open":169.07,"volume":2889400},{"timestamp":1634909400,"date":"2021-10-22","index":218,"close":166.64,"high":169.44,"low":165.16,"open":169.3,"volume":2986000},{"timestamp":1635168600,"date":"2021-10-25","index":219,"close":169.24,"high":170.33,"low":166.65,"open":166.69,"volume":2620800},{"timestamp":1635255000,"date":"2021-10-26","index":220,"close":171.14,"high":172,"low":167.9,"open":170.4,"volume":2937900},{"timestamp":1635341400,"date":"2021-10-27","index":221,"close":169.1,"high":172.65,"low":168.88,"open":170.74,"volume":3009800},{"timestamp":1635427800,"date":"2021-10-28","index":222,"close":171.7,"high":171.85,"low":168.71,"open":170.2,"volume":2143700},{"timestamp":1635514200,"date":"2021-10-29","index":223,"close":170.66,"high":171.39,"low":168.85,"open":171.39,"volume":2294400},{"timestamp":1635773400,"date":"2021-11-01","index":224,"close":174.6,"high":175.44,"low":170.5,"open":170.5,"volume":4401100},{"timestamp":1635859800,"date":"2021-11-02","index":225,"close":172.87,"high":175.3,"low":170.58,"open":174.95,"volume":3292100},{"timestamp":1635946200,"date":"2021-11-03","index":226,"close":172.87,"high":173.75,"low":170.93,"open":171.89,"volume":2827100},{"timestamp":1636032600,"date":"2021-11-04","index":227,"close":178.45,"high":179.43,"low":173.96,"open":175.95,"volume":9664600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":228,"close":201.62,"high":203.29,"low":185.94,"open":186.15,"volume":27330500},{"timestamp":1636381800,"date":"2021-11-08","index":229,"close":200.32,"high":211.34,"low":199.75,"open":203.35,"volume":12855300},{"timestamp":1636468200,"date":"2021-11-09","index":230,"close":194.68,"high":201.5,"low":187.5,"open":201.44,"volume":9056100},{"timestamp":1636554600,"date":"2021-11-10","index":231,"close":192.22,"high":195,"low":189.28,"open":190.23,"volume":6704100},{"timestamp":1636641000,"date":"2021-11-11","index":232,"close":191.61,"high":197.93,"low":190.77,"open":195.2,"volume":5899000},{"timestamp":1636727400,"date":"2021-11-12","index":233,"close":206.54,"high":208.16,"low":192.06,"open":192.46,"volume":12057800},{"timestamp":1636986600,"date":"2021-11-15","index":234,"close":207.21,"high":209.24,"low":204.16,"open":206.2,"volume":7479300},{"timestamp":1637073000,"date":"2021-11-16","index":235,"close":207.04,"high":209.93,"low":203.47,"open":205.59,"volume":4431300},{"timestamp":1637159400,"date":"2021-11-17","index":236,"close":199.11,"high":212.58,"low":198.4,"open":207,"volume":6383400},{"timestamp":1637245800,"date":"2021-11-18","index":237,"close":204.33,"high":205,"low":196,"open":199.34,"volume":4597700},{"timestamp":1637332200,"date":"2021-11-19","index":238,"close":196.42,"high":199.36,"low":190.5,"open":196.6,"volume":8181900}]},{"date":"2021-08-12","estimated":-0.47,"reported":-0.11,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":158,"close":143.47,"high":145,"low":141.71,"open":143.65,"volume":5005500},{"timestamp":1627651800,"date":"2021-07-30","index":159,"close":144.01,"high":144.69,"low":141.74,"open":141.75,"volume":4167100},{"timestamp":1627911000,"date":"2021-08-02","index":160,"close":145.49,"high":146.27,"low":143.4,"open":143.85,"volume":4522400},{"timestamp":1627997400,"date":"2021-08-03","index":161,"close":145.65,"high":147.79,"low":143.28,"open":147.73,"volume":5491000},{"timestamp":1628083800,"date":"2021-08-04","index":162,"close":147.4,"high":147.46,"low":145.01,"open":145.1,"volume":4631400},{"timestamp":1628170200,"date":"2021-08-05","index":163,"close":150.32,"high":150.41,"low":146.4,"open":146.67,"volume":4737500},{"timestamp":1628256600,"date":"2021-08-06","index":164,"close":149.99,"high":150.19,"low":147.55,"open":148.99,"volume":4043500},{"timestamp":1628515800,"date":"2021-08-09","index":165,"close":149.44,"high":151,"low":148.7,"open":148.74,"volume":5541900},{"timestamp":1628602200,"date":"2021-08-10","index":166,"close":147.95,"high":150.76,"low":147.85,"open":149.37,"volume":5149800},{"timestamp":1628688600,"date":"2021-08-11","index":167,"close":148.16,"high":149.28,"low":145.16,"open":147.54,"volume":6717700},{"timestamp":1628775000,"date":"2021-08-12","index":168,"close":151.15,"high":151.68,"low":146.55,"open":148.86,"volume":8794100}],"post":[{"timestamp":1628861400,"date":"2021-08-13","index":169,"close":152.76,"high":152.76,"low":144.51,"open":146.66,"volume":16789100},{"timestamp":1629120600,"date":"2021-08-16","index":170,"close":148.57,"high":152.03,"low":144.9,"open":151.99,"volume":7715200},{"timestamp":1629207000,"date":"2021-08-17","index":171,"close":143.9,"high":148.2,"low":143.58,"open":145,"volume":7855100},{"timestamp":1629293400,"date":"2021-08-18","index":172,"close":146.74,"high":148.68,"low":141.7,"open":144.02,"volume":5190100},{"timestamp":1629379800,"date":"2021-08-19","index":173,"close":142.65,"high":145.28,"low":141.92,"open":143.79,"volume":4732400},{"timestamp":1629466200,"date":"2021-08-20","index":174,"close":143.7,"high":143.95,"low":141.5,"open":142,"volume":2996200},{"timestamp":1629725400,"date":"2021-08-23","index":175,"close":146.79,"high":147.63,"low":144.15,"open":144.9,"volume":4727400},{"timestamp":1629811800,"date":"2021-08-24","index":176,"close":161.42,"high":161.98,"low":146.5,"open":147,"volume":22096800},{"timestamp":1629898200,"date":"2021-08-25","index":177,"close":160.35,"high":163.06,"low":158,"open":158.76,"volume":7267700},{"timestamp":1629984600,"date":"2021-08-26","index":178,"close":152.73,"high":159.5,"low":151.45,"open":159.34,"volume":7243000},{"timestamp":1630071000,"date":"2021-08-27","index":179,"close":154.18,"high":156.44,"low":151.45,"open":152.25,"volume":4818800}]},{"date":"2021-05-13","estimated":-1.17,"reported":-1.12,"pre":[{"timestamp":1619703000,"date":"2021-04-29","index":95,"close":177.68,"high":183.22,"low":173.35,"open":182.75,"volume":3116000},{"timestamp":1619789400,"date":"2021-04-30","index":96,"close":172.71,"high":176.45,"low":172.01,"open":173,"volume":3580000},{"timestamp":1620048600,"date":"2021-05-03","index":97,"close":168.11,"high":173.44,"low":167.8,"open":173.19,"volume":3149700},{"timestamp":1620135000,"date":"2021-05-04","index":98,"close":168.9,"high":169.04,"low":161.96,"open":167.01,"volume":4658000},{"timestamp":1620221400,"date":"2021-05-05","index":99,"close":162.33,"high":170.18,"low":162.12,"open":169.3,"volume":3590100},{"timestamp":1620307800,"date":"2021-05-06","index":100,"close":153.64,"high":162.1,"low":150.7,"open":161.91,"volume":8529000},{"timestamp":1620394200,"date":"2021-05-07","index":101,"close":151.21,"high":157.05,"low":148.78,"open":156.5,"volume":7134000},{"timestamp":1620653400,"date":"2021-05-10","index":102,"close":146.73,"high":150.5,"low":144.52,"open":150.28,"volume":5827200},{"timestamp":1620739800,"date":"2021-05-11","index":103,"close":142.73,"high":144.35,"low":136.01,"open":139.1,"volume":8257400},{"timestamp":1620826200,"date":"2021-05-12","index":104,"close":140.25,"high":144.77,"low":138.75,"open":140.9,"volume":5307500},{"timestamp":1620912600,"date":"2021-05-13","index":105,"close":135.75,"high":142.33,"low":131.28,"open":142.25,"volume":13005400}],"post":[{"timestamp":1620999000,"date":"2021-05-14","index":106,"close":141.2,"high":142.25,"low":131.67,"open":137.68,"volume":20325400},{"timestamp":1621258200,"date":"2021-05-17","index":107,"close":132.5,"high":137.79,"low":130.25,"open":137.16,"volume":39755000},{"timestamp":1621344600,"date":"2021-05-18","index":108,"close":135.02,"high":138.4,"low":131.49,"open":134,"volume":18555600},{"timestamp":1621431000,"date":"2021-05-19","index":109,"close":138.19,"high":138.38,"low":129.71,"open":129.95,"volume":15565500},{"timestamp":1621517400,"date":"2021-05-20","index":110,"close":136.2,"high":138.89,"low":135.65,"open":138.84,"volume":8903600},{"timestamp":1621603800,"date":"2021-05-21","index":111,"close":134.71,"high":137.17,"low":132.88,"open":136.55,"volume":10056500},{"timestamp":1621863000,"date":"2021-05-24","index":112,"close":135.91,"high":137.98,"low":134.39,"open":135.5,"volume":8543600},{"timestamp":1621949400,"date":"2021-05-25","index":113,"close":133.99,"high":137.85,"low":133.56,"open":137.4,"volume":10435800},{"timestamp":1622035800,"date":"2021-05-26","index":114,"close":134.75,"high":135.76,"low":133.72,"open":134.94,"volume":8179200},{"timestamp":1622122200,"date":"2021-05-27","index":115,"close":143.17,"high":143.82,"low":134.5,"open":135.07,"volume":21270200},{"timestamp":1622208600,"date":"2021-05-28","index":116,"close":140.4,"high":145,"low":140.25,"open":144.76,"volume":12000600}]},{"date":"2021-02-25","estimated":-9.16,"reported":-10.84,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":41,"close":211.66,"high":214.72,"low":202.1,"open":205.48,"volume":5257200},{"timestamp":1613053800,"date":"2021-02-11","index":42,"close":216.84,"high":219.94,"low":207,"open":213.5,"volume":3595200},{"timestamp":1613140200,"date":"2021-02-12","index":43,"close":212.68,"high":216.94,"low":209,"open":214.46,"volume":3041700},{"timestamp":1613485800,"date":"2021-02-16","index":44,"close":209.86,"high":218.78,"low":209.09,"open":216.24,"volume":3487900},{"timestamp":1613572200,"date":"2021-02-17","index":45,"close":201.96,"high":208.76,"low":196.02,"open":207.05,"volume":4090600},{"timestamp":1613658600,"date":"2021-02-18","index":46,"close":198.04,"high":200.36,"low":192.17,"open":199.01,"volume":2791400},{"timestamp":1613745000,"date":"2021-02-19","index":47,"close":201.07,"high":205.55,"low":200.18,"open":203.95,"volume":2605800},{"timestamp":1614004200,"date":"2021-02-22","index":48,"close":195.34,"high":205,"low":193.5,"open":200.7,"volume":3674200},{"timestamp":1614090600,"date":"2021-02-23","index":49,"close":187.59,"high":191.67,"low":175,"open":189,"volume":5902400},{"timestamp":1614177000,"date":"2021-02-24","index":50,"close":200.2,"high":208.15,"low":189,"open":190.98,"volume":5983500},{"timestamp":1614263400,"date":"2021-02-25","index":51,"close":182.06,"high":199.8,"low":180,"open":197.41,"volume":11568500}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":52,"close":206.35,"high":214.1,"low":185.75,"open":194.18,"volume":19368600},{"timestamp":1614609000,"date":"2021-03-01","index":53,"close":196.42,"high":199.69,"low":192.62,"open":195.82,"volume":15798500},{"timestamp":1614695400,"date":"2021-03-02","index":54,"close":189.9,"high":200,"low":188.5,"open":195.63,"volume":9144900},{"timestamp":1614781800,"date":"2021-03-03","index":55,"close":180.4,"high":188.48,"low":178.8,"open":186.97,"volume":10592900},{"timestamp":1614868200,"date":"2021-03-04","index":56,"close":180.23,"high":183.9,"low":170.87,"open":178.64,"volume":9993700},{"timestamp":1614954600,"date":"2021-03-05","index":57,"close":179.81,"high":183.5,"low":161.9,"open":182.52,"volume":8788500},{"timestamp":1615213800,"date":"2021-03-08","index":58,"close":180.81,"high":186.4,"low":177.03,"open":179.99,"volume":4988500},{"timestamp":1615300200,"date":"2021-03-09","index":59,"close":183.11,"high":189.46,"low":180.72,"open":184.99,"volume":6079900},{"timestamp":1615386600,"date":"2021-03-10","index":60,"close":183.79,"high":191,"low":181.55,"open":184.57,"volume":6145600},{"timestamp":1615473000,"date":"2021-03-11","index":61,"close":197.87,"high":201,"low":188.5,"open":189.9,"volume":6031200},{"timestamp":1615559400,"date":"2021-03-12","index":62,"close":206.74,"high":208.7,"low":192.2,"open":196.27,"volume":5556500}]},{"date":"2020-11-16","estimated":null,"reported":null,"pre":[],"post":[]}] +[] diff --git a/data/ABNB_partial.json b/data/ABNB_partial.json index f7ce00cc0..fe51488c7 100644 --- a/data/ABNB_partial.json +++ b/data/ABNB_partial.json @@ -1 +1 @@ -[{"date":"2025-08-04","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":"2024-11-07","estimated":2.14,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.92,"reported":0.86,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":907,"close":148.75,"high":151.25,"low":147.83,"open":150.56,"volume":2676900},{"timestamp":1721827800,"date":"2024-07-24","index":908,"close":144.23,"high":147.11,"low":142.98,"open":146.73,"volume":5461900},{"timestamp":1721914200,"date":"2024-07-25","index":909,"close":140.03,"high":141.95,"low":137.58,"open":141.25,"volume":5626500},{"timestamp":1722000600,"date":"2024-07-26","index":910,"close":140.1,"high":141.91,"low":139.03,"open":141.9,"volume":5101400},{"timestamp":1722259800,"date":"2024-07-29","index":911,"close":140.29,"high":142.43,"low":140,"open":141.24,"volume":2723200},{"timestamp":1722346200,"date":"2024-07-30","index":912,"close":138.99,"high":140.99,"low":137.9,"open":140.65,"volume":2996200},{"timestamp":1722432600,"date":"2024-07-31","index":913,"close":139.56,"high":141.22,"low":139.1,"open":140.79,"volume":3331400},{"timestamp":1722519000,"date":"2024-08-01","index":914,"close":135.09,"high":139.78,"low":132.9,"open":139.7,"volume":5166900},{"timestamp":1722605400,"date":"2024-08-02","index":915,"close":128.23,"high":129.6,"low":126.5,"open":129.31,"volume":7745500},{"timestamp":1722864600,"date":"2024-08-05","index":916,"close":125.31,"high":125.95,"low":122.06,"open":123.77,"volume":7521900},{"timestamp":1722951000,"date":"2024-08-06","index":917,"close":130.47,"high":131.45,"low":126.3,"open":126.9,"volume":11148400}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":918,"close":113.01,"high":115.55,"low":110.38,"open":112.44,"volume":29027900},{"timestamp":1723123800,"date":"2024-08-08","index":919,"close":114.64,"high":116.43,"low":112.42,"open":113.98,"volume":8006200},{"timestamp":1723210200,"date":"2024-08-09","index":920,"close":115.08,"high":116.26,"low":112.6,"open":114.46,"volume":4764400},{"timestamp":1723469400,"date":"2024-08-12","index":921,"close":113.62,"high":115.5,"low":113.27,"open":115.48,"volume":3981000},{"timestamp":1723555800,"date":"2024-08-13","index":922,"close":116.9,"high":117.77,"low":114.05,"open":114.39,"volume":4662000},{"timestamp":1723642200,"date":"2024-08-14","index":923,"close":116.24,"high":118.74,"low":116.18,"open":117.72,"volume":3504800},{"timestamp":1723728600,"date":"2024-08-15","index":924,"close":118.88,"high":119.13,"low":116.37,"open":118.19,"volume":5266300},{"timestamp":1723815000,"date":"2024-08-16","index":925,"close":116.31,"high":118.8,"low":116.22,"open":117.9,"volume":4592000},{"timestamp":1724074200,"date":"2024-08-19","index":926,"close":119.14,"high":119.3,"low":116.44,"open":116.93,"volume":4184700},{"timestamp":1724160600,"date":"2024-08-20","index":927,"close":117.38,"high":119.28,"low":117.18,"open":118.94,"volume":3940000},{"timestamp":1724247000,"date":"2024-08-21","index":928,"close":117.68,"high":118.27,"low":116.7,"open":118.04,"volume":5028500}]},{"date":"2024-05-08","estimated":0.24,"reported":0.41,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":846,"close":162.84,"high":166.74,"low":161.09,"open":164.48,"volume":3854500},{"timestamp":1714051800,"date":"2024-04-25","index":847,"close":163.01,"high":163.73,"low":159.5,"open":161.51,"volume":2401800},{"timestamp":1714138200,"date":"2024-04-26","index":848,"close":164.23,"high":165.16,"low":162.77,"open":163.68,"volume":2821100},{"timestamp":1714397400,"date":"2024-04-29","index":849,"close":162.25,"high":165.5,"low":161.28,"open":164.75,"volume":2312600},{"timestamp":1714483800,"date":"2024-04-30","index":850,"close":158.57,"high":162.09,"low":158.52,"open":160.56,"volume":3017900},{"timestamp":1714570200,"date":"2024-05-01","index":851,"close":156.16,"high":160.95,"low":156,"open":157.58,"volume":2752100},{"timestamp":1714656600,"date":"2024-05-02","index":852,"close":158.33,"high":158.4,"low":153.2,"open":157.21,"volume":4778400},{"timestamp":1714743000,"date":"2024-05-03","index":853,"close":159.71,"high":165.5,"low":159.15,"open":161.81,"volume":4529900},{"timestamp":1715002200,"date":"2024-05-06","index":854,"close":162,"high":162.41,"low":160.17,"open":161,"volume":2912200},{"timestamp":1715088600,"date":"2024-05-07","index":855,"close":159.81,"high":162.88,"low":159.75,"open":161.81,"volume":2916200},{"timestamp":1715175000,"date":"2024-05-08","index":856,"close":157.9,"high":158.62,"low":155.84,"open":157.1,"volume":8236500}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":857,"close":147.05,"high":150.01,"low":145.57,"open":146.6,"volume":14802600},{"timestamp":1715347800,"date":"2024-05-10","index":858,"close":146.32,"high":148.12,"low":144.63,"open":147.75,"volume":5524800},{"timestamp":1715607000,"date":"2024-05-13","index":859,"close":149.13,"high":149.24,"low":145.7,"open":147.05,"volume":5647500},{"timestamp":1715693400,"date":"2024-05-14","index":860,"close":146.7,"high":149.4,"low":146.31,"open":149.4,"volume":4167400},{"timestamp":1715779800,"date":"2024-05-15","index":861,"close":145.8,"high":147.69,"low":144.75,"open":147.57,"volume":5996000},{"timestamp":1715866200,"date":"2024-05-16","index":862,"close":147.19,"high":147.79,"low":145.85,"open":146.34,"volume":3827800},{"timestamp":1715952600,"date":"2024-05-17","index":863,"close":145.66,"high":147.49,"low":145.3,"open":146.81,"volume":3279000},{"timestamp":1716211800,"date":"2024-05-20","index":864,"close":146.37,"high":146.48,"low":145.21,"open":146.18,"volume":3747400},{"timestamp":1716298200,"date":"2024-05-21","index":865,"close":144.1,"high":145.71,"low":144.09,"open":145.71,"volume":4485000},{"timestamp":1716384600,"date":"2024-05-22","index":866,"close":142.71,"high":144.21,"low":142.36,"open":143.94,"volume":3190800},{"timestamp":1716471000,"date":"2024-05-23","index":867,"close":141.04,"high":143.44,"low":140.82,"open":142.58,"volume":3900900}]},{"date":"2024-02-13","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":787,"close":149.44,"high":151.03,"low":148.68,"open":150.54,"volume":3884000},{"timestamp":1706711400,"date":"2024-01-31","index":788,"close":144.14,"high":148.74,"low":143.92,"open":148.65,"volume":4126600},{"timestamp":1706797800,"date":"2024-02-01","index":789,"close":146.49,"high":146.85,"low":143.65,"open":144.8,"volume":3416700},{"timestamp":1706884200,"date":"2024-02-02","index":790,"close":146.55,"high":148.08,"low":141.24,"open":143.99,"volume":4251800},{"timestamp":1707143400,"date":"2024-02-05","index":791,"close":144.78,"high":146.4,"low":142.68,"open":146.09,"volume":3010900},{"timestamp":1707229800,"date":"2024-02-06","index":792,"close":144.53,"high":145.13,"low":142.95,"open":145.1,"volume":3697600},{"timestamp":1707316200,"date":"2024-02-07","index":793,"close":147.55,"high":148.77,"low":143.86,"open":145.12,"volume":4214100},{"timestamp":1707402600,"date":"2024-02-08","index":794,"close":150.54,"high":150.67,"low":148.06,"open":149.25,"volume":3508300},{"timestamp":1707489000,"date":"2024-02-09","index":795,"close":147.6,"high":148.68,"low":145.18,"open":145.84,"volume":5006800},{"timestamp":1707748200,"date":"2024-02-12","index":796,"close":153.8,"high":157.35,"low":148.34,"open":148.68,"volume":7909500},{"timestamp":1707834600,"date":"2024-02-13","index":797,"close":150.82,"high":153.02,"low":148.58,"open":149.21,"volume":11801700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":798,"close":148.2,"high":149.53,"low":142.57,"open":146.16,"volume":16021800},{"timestamp":1708007400,"date":"2024-02-15","index":799,"close":157.69,"high":158.27,"low":148.75,"open":148.91,"volume":11923000},{"timestamp":1708093800,"date":"2024-02-16","index":800,"close":152.51,"high":156.1,"low":151.78,"open":156.1,"volume":6518300},{"timestamp":1708439400,"date":"2024-02-20","index":801,"close":148.15,"high":150.68,"low":145.88,"open":150.31,"volume":5229700},{"timestamp":1708525800,"date":"2024-02-21","index":802,"close":149.24,"high":149.26,"low":145.4,"open":145.98,"volume":4570800},{"timestamp":1708612200,"date":"2024-02-22","index":803,"close":155.26,"high":155.7,"low":150.26,"open":151.02,"volume":6115000},{"timestamp":1708698600,"date":"2024-02-23","index":804,"close":152.66,"high":155.3,"low":150.82,"open":153.27,"volume":4851100},{"timestamp":1708957800,"date":"2024-02-26","index":805,"close":149.27,"high":150.18,"low":148.56,"open":149.96,"volume":5277900},{"timestamp":1709044200,"date":"2024-02-27","index":806,"close":152.06,"high":152.47,"low":149.23,"open":150,"volume":4623700},{"timestamp":1709130600,"date":"2024-02-28","index":807,"close":153.43,"high":154.9,"low":151.79,"open":152.03,"volume":4329100},{"timestamp":1709217000,"date":"2024-02-29","index":808,"close":157.47,"high":160,"low":153.22,"open":153.4,"volume":8002300}]},{"date":"2023-11-01","estimated":2.1,"reported":2.43,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":717,"close":122.17,"high":124.35,"low":121.72,"open":123.02,"volume":4098400},{"timestamp":1697722200,"date":"2023-10-19","index":718,"close":119.97,"high":123.48,"low":119.33,"open":122.39,"volume":4374400},{"timestamp":1697808600,"date":"2023-10-20","index":719,"close":116.49,"high":119.92,"low":116.08,"open":119.49,"volume":6194900},{"timestamp":1698067800,"date":"2023-10-23","index":720,"close":120.39,"high":122.53,"low":115.55,"open":116.48,"volume":5442500},{"timestamp":1698154200,"date":"2023-10-24","index":721,"close":122.01,"high":123.17,"low":120.57,"open":121.18,"volume":3651600},{"timestamp":1698240600,"date":"2023-10-25","index":722,"close":118.5,"high":120.75,"low":118.32,"open":120.75,"volume":4844500},{"timestamp":1698327000,"date":"2023-10-26","index":723,"close":115.47,"high":119.55,"low":114.4,"open":118.14,"volume":5217500},{"timestamp":1698413400,"date":"2023-10-27","index":724,"close":114.09,"high":116.75,"low":113.24,"open":116.21,"volume":5201600},{"timestamp":1698672600,"date":"2023-10-30","index":725,"close":116.95,"high":118.59,"low":115.35,"open":117.15,"volume":5218000},{"timestamp":1698759000,"date":"2023-10-31","index":726,"close":118.29,"high":118.69,"low":114.91,"open":117.13,"volume":4647400},{"timestamp":1698845400,"date":"2023-11-01","index":727,"close":119.47,"high":119.89,"low":116.66,"open":118.25,"volume":9336500}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":728,"close":115.5,"high":122.74,"low":114.1,"open":122.51,"volume":14053500},{"timestamp":1699018200,"date":"2023-11-03","index":729,"close":122.64,"high":123.45,"low":117.38,"open":117.98,"volume":9015200},{"timestamp":1699281000,"date":"2023-11-06","index":730,"close":118.17,"high":123.93,"low":116.85,"open":123.21,"volume":7702000},{"timestamp":1699367400,"date":"2023-11-07","index":731,"close":121.08,"high":122.18,"low":118.1,"open":118.25,"volume":5163900},{"timestamp":1699453800,"date":"2023-11-08","index":732,"close":117.66,"high":121.2,"low":116.18,"open":119.43,"volume":7814000},{"timestamp":1699540200,"date":"2023-11-09","index":733,"close":115.52,"high":119.53,"low":115.2,"open":118.35,"volume":5519600},{"timestamp":1699626600,"date":"2023-11-10","index":734,"close":118.15,"high":118.54,"low":114.17,"open":114.53,"volume":4773500},{"timestamp":1699885800,"date":"2023-11-13","index":735,"close":119.15,"high":119.86,"low":117.4,"open":117.51,"volume":3408800},{"timestamp":1699972200,"date":"2023-11-14","index":736,"close":126.68,"high":127.12,"low":121.51,"open":122.36,"volume":8405200},{"timestamp":1700058600,"date":"2023-11-15","index":737,"close":128.35,"high":131.62,"low":127.06,"open":128,"volume":6851400},{"timestamp":1700145000,"date":"2023-11-16","index":738,"close":126.28,"high":128.4,"low":125.31,"open":127.12,"volume":4177300}]},{"date":"2023-08-03","estimated":0.78,"reported":0.98,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":654,"close":145.28,"high":146.27,"low":143.5,"open":143.59,"volume":4246300},{"timestamp":1689946200,"date":"2023-07-21","index":655,"close":148.77,"high":149.99,"low":146.91,"open":147,"volume":11794500},{"timestamp":1690205400,"date":"2023-07-24","index":656,"close":147.62,"high":148.29,"low":144.18,"open":147.06,"volume":4370800},{"timestamp":1690291800,"date":"2023-07-25","index":657,"close":148.65,"high":150.78,"low":147.46,"open":147.61,"volume":4121300},{"timestamp":1690378200,"date":"2023-07-26","index":658,"close":150.17,"high":150.27,"low":147.09,"open":147.83,"volume":4055500},{"timestamp":1690464600,"date":"2023-07-27","index":659,"close":148.5,"high":153.18,"low":147.55,"open":151.89,"volume":5426000},{"timestamp":1690551000,"date":"2023-07-28","index":660,"close":153.33,"high":154.49,"low":150.21,"open":150.23,"volume":4162300},{"timestamp":1690810200,"date":"2023-07-31","index":661,"close":152.19,"high":154.95,"low":151.55,"open":153.86,"volume":4457300},{"timestamp":1690896600,"date":"2023-08-01","index":662,"close":148.91,"high":150.42,"low":148.03,"open":149.62,"volume":4519600},{"timestamp":1690983000,"date":"2023-08-02","index":663,"close":144.56,"high":147.12,"low":143.19,"open":146.45,"volume":7026100},{"timestamp":1691069400,"date":"2023-08-03","index":664,"close":140.88,"high":143.1,"low":139.75,"open":140.94,"volume":11441200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":665,"close":140.17,"high":145.32,"low":137.62,"open":140.47,"volume":8621800},{"timestamp":1691415000,"date":"2023-08-07","index":666,"close":143.2,"high":144,"low":138.79,"open":142,"volume":4079100},{"timestamp":1691501400,"date":"2023-08-08","index":667,"close":139.55,"high":140.52,"low":137.03,"open":140.52,"volume":4685800},{"timestamp":1691587800,"date":"2023-08-09","index":668,"close":137.87,"high":140.55,"low":137.33,"open":140.14,"volume":3389700},{"timestamp":1691674200,"date":"2023-08-10","index":669,"close":135.97,"high":140.97,"low":135.65,"open":139.87,"volume":3437600},{"timestamp":1691760600,"date":"2023-08-11","index":670,"close":133.68,"high":134.26,"low":131.7,"open":134.15,"volume":4372200},{"timestamp":1692019800,"date":"2023-08-14","index":671,"close":133.24,"high":133.79,"low":131.74,"open":133.56,"volume":3373800},{"timestamp":1692106200,"date":"2023-08-15","index":672,"close":129.85,"high":132.81,"low":129.73,"open":132.5,"volume":3970500},{"timestamp":1692192600,"date":"2023-08-16","index":673,"close":128.83,"high":130.15,"low":128.4,"open":129,"volume":3336900},{"timestamp":1692279000,"date":"2023-08-17","index":674,"close":127.99,"high":129.6,"low":127.37,"open":129.22,"volume":3908500},{"timestamp":1692365400,"date":"2023-08-18","index":675,"close":125.06,"high":126.08,"low":123.38,"open":124.93,"volume":5907800}]},{"date":"2023-05-09","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":595,"close":112.5,"high":115.43,"low":112.47,"open":115.31,"volume":3659700},{"timestamp":1682515800,"date":"2023-04-26","index":596,"close":113.68,"high":114.6,"low":113.2,"open":113.5,"volume":3615500},{"timestamp":1682602200,"date":"2023-04-27","index":597,"close":115.25,"high":115.85,"low":112.29,"open":114.44,"volume":3870500},{"timestamp":1682688600,"date":"2023-04-28","index":598,"close":119.67,"high":120.47,"low":113,"open":114.6,"volume":4974300},{"timestamp":1682947800,"date":"2023-05-01","index":599,"close":121.42,"high":122.65,"low":118.98,"open":119.26,"volume":4830600},{"timestamp":1683034200,"date":"2023-05-02","index":600,"close":120.58,"high":121.7,"low":117.94,"open":120.24,"volume":4861800},{"timestamp":1683120600,"date":"2023-05-03","index":601,"close":118.86,"high":121.19,"low":117.97,"open":120.85,"volume":3687700},{"timestamp":1683207000,"date":"2023-05-04","index":602,"close":117.63,"high":119.17,"low":116.18,"open":118.94,"volume":4939900},{"timestamp":1683293400,"date":"2023-05-05","index":603,"close":119.9,"high":120.3,"low":116.93,"open":120.01,"volume":6618800},{"timestamp":1683552600,"date":"2023-05-08","index":604,"close":125.65,"high":127.56,"low":122.98,"open":123.16,"volume":10142900},{"timestamp":1683639000,"date":"2023-05-09","index":605,"close":127.07,"high":128.96,"low":125.01,"open":126.6,"volume":15410300}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":606,"close":113.19,"high":115.51,"low":109.37,"open":109.85,"volume":34191000},{"timestamp":1683811800,"date":"2023-05-11","index":607,"close":111.2,"high":114.46,"low":111.04,"open":113.14,"volume":9579400},{"timestamp":1683898200,"date":"2023-05-12","index":608,"close":105.28,"high":111.56,"low":104.21,"open":111.36,"volume":14740400},{"timestamp":1684157400,"date":"2023-05-15","index":609,"close":105.78,"high":106.15,"low":103.55,"open":105.06,"volume":5422500},{"timestamp":1684243800,"date":"2023-05-16","index":610,"close":105.41,"high":107.58,"low":104.3,"open":105.72,"volume":5585300},{"timestamp":1684330200,"date":"2023-05-17","index":611,"close":108.33,"high":109.93,"low":104.94,"open":106.07,"volume":6887400},{"timestamp":1684416600,"date":"2023-05-18","index":612,"close":111.87,"high":112.34,"low":108.34,"open":108.34,"volume":6945900},{"timestamp":1684503000,"date":"2023-05-19","index":613,"close":107.38,"high":110.82,"low":106.64,"open":110.82,"volume":9124200},{"timestamp":1684762200,"date":"2023-05-22","index":614,"close":109.93,"high":110.73,"low":106.2,"open":106.26,"volume":7350600},{"timestamp":1684848600,"date":"2023-05-23","index":615,"close":106.25,"high":109.71,"low":105.67,"open":109,"volume":6498200},{"timestamp":1684935000,"date":"2023-05-24","index":616,"close":105.71,"high":106.59,"low":103.82,"open":105.46,"volume":5371700}]},{"date":"2023-02-14","estimated":0.25,"reported":0.48,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":537,"close":111.11,"high":111.23,"low":108.82,"open":109.48,"volume":3867200},{"timestamp":1675261800,"date":"2023-02-01","index":538,"close":113.99,"high":114.89,"low":109.83,"open":111.11,"volume":4053600},{"timestamp":1675348200,"date":"2023-02-02","index":539,"close":118.52,"high":119.85,"low":116.24,"open":116.25,"volume":7166900},{"timestamp":1675434600,"date":"2023-02-03","index":540,"close":118.7,"high":121.4,"low":115.85,"open":116.04,"volume":6130700},{"timestamp":1675693800,"date":"2023-02-06","index":541,"close":118.35,"high":119.33,"low":116.81,"open":117.41,"volume":3204100},{"timestamp":1675780200,"date":"2023-02-07","index":542,"close":119.69,"high":120.21,"low":115.14,"open":117.91,"volume":4397700},{"timestamp":1675866600,"date":"2023-02-08","index":543,"close":116.36,"high":119.81,"low":115.57,"open":119.39,"volume":3605400},{"timestamp":1675953000,"date":"2023-02-09","index":544,"close":114.94,"high":119.28,"low":114.52,"open":118,"volume":4508700},{"timestamp":1676039400,"date":"2023-02-10","index":545,"close":108.87,"high":113.36,"low":106.54,"open":112.25,"volume":6463500},{"timestamp":1676298600,"date":"2023-02-13","index":546,"close":116.42,"high":116.9,"low":109.81,"open":110,"volume":7657200},{"timestamp":1676385000,"date":"2023-02-14","index":547,"close":120.87,"high":121.32,"low":115.2,"open":116.29,"volume":17145000}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":548,"close":137.01,"high":138.75,"low":129.85,"open":130,"volume":32481900},{"timestamp":1676557800,"date":"2023-02-16","index":549,"close":139.42,"high":144.63,"low":134.73,"open":135.65,"volume":18705800},{"timestamp":1676644200,"date":"2023-02-17","index":550,"close":131.6,"high":138.4,"low":130.73,"open":137.43,"volume":11386700},{"timestamp":1676989800,"date":"2023-02-21","index":551,"close":128.78,"high":132.85,"low":128.15,"open":129.77,"volume":6618700},{"timestamp":1677076200,"date":"2023-02-22","index":552,"close":127.21,"high":128.88,"low":124.55,"open":128.14,"volume":5759000},{"timestamp":1677162600,"date":"2023-02-23","index":553,"close":125.52,"high":128.85,"low":121.92,"open":128.21,"volume":7013500},{"timestamp":1677249000,"date":"2023-02-24","index":554,"close":122.78,"high":124.85,"low":120.19,"open":123.04,"volume":5119800},{"timestamp":1677508200,"date":"2023-02-27","index":555,"close":123.53,"high":125.06,"low":122.73,"open":123.95,"volume":5011400},{"timestamp":1677594600,"date":"2023-02-28","index":556,"close":123.28,"high":126.38,"low":123.03,"open":125.11,"volume":7317100},{"timestamp":1677681000,"date":"2023-03-01","index":557,"close":120.83,"high":123.3,"low":120.39,"open":122.38,"volume":4645000},{"timestamp":1677767400,"date":"2023-03-02","index":558,"close":122.38,"high":123.26,"low":119.36,"open":119.67,"volume":4087300}]},{"date":"2022-11-01","estimated":1.47,"reported":1.79,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":466,"close":117.94,"high":120.71,"low":115.7,"open":120.03,"volume":5580000},{"timestamp":1666186200,"date":"2022-10-19","index":467,"close":116.87,"high":118.84,"low":115.3,"open":116.24,"volume":3408900},{"timestamp":1666272600,"date":"2022-10-20","index":468,"close":117,"high":120.56,"low":116,"open":116.35,"volume":3962200},{"timestamp":1666359000,"date":"2022-10-21","index":469,"close":119.95,"high":120.34,"low":114.64,"open":116.76,"volume":4146100},{"timestamp":1666618200,"date":"2022-10-24","index":470,"close":116.39,"high":119.07,"low":112.82,"open":118.33,"volume":4452800},{"timestamp":1666704600,"date":"2022-10-25","index":471,"close":118.45,"high":119.38,"low":112.63,"open":115.37,"volume":6278900},{"timestamp":1666791000,"date":"2022-10-26","index":472,"close":115.31,"high":119.91,"low":114.97,"open":117,"volume":4263100},{"timestamp":1666877400,"date":"2022-10-27","index":473,"close":112.06,"high":116.37,"low":111.93,"open":116.05,"volume":4594000},{"timestamp":1666963800,"date":"2022-10-28","index":474,"close":115.21,"high":115.25,"low":110.39,"open":111.19,"volume":4757300},{"timestamp":1667223000,"date":"2022-10-31","index":475,"close":106.91,"high":113.8,"low":106.67,"open":113.06,"volume":10733800},{"timestamp":1667309400,"date":"2022-11-01","index":476,"close":109.05,"high":113.1,"low":108,"open":110.96,"volume":15979800}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":477,"close":94.41,"high":104.98,"low":94.25,"open":102.64,"volume":29191400},{"timestamp":1667482200,"date":"2022-11-03","index":478,"close":92.02,"high":95.31,"low":91.27,"open":94.08,"volume":10099300},{"timestamp":1667568600,"date":"2022-11-04","index":479,"close":96.09,"high":96.16,"low":92.01,"open":95,"volume":9717400},{"timestamp":1667831400,"date":"2022-11-07","index":480,"close":95.46,"high":97.25,"low":93.28,"open":96.76,"volume":7972700},{"timestamp":1667917800,"date":"2022-11-08","index":481,"close":98.9,"high":101.92,"low":94.27,"open":95.53,"volume":7829400},{"timestamp":1668004200,"date":"2022-11-09","index":482,"close":95.79,"high":99.09,"low":95.15,"open":97.75,"volume":4650900},{"timestamp":1668090600,"date":"2022-11-10","index":483,"close":102.4,"high":102.5,"low":99.04,"open":100.91,"volume":7343000},{"timestamp":1668177000,"date":"2022-11-11","index":484,"close":109.57,"high":109.77,"low":102.16,"open":103.45,"volume":6864400},{"timestamp":1668436200,"date":"2022-11-14","index":485,"close":105.16,"high":108.69,"low":105.04,"open":107.74,"volume":4951400},{"timestamp":1668522600,"date":"2022-11-15","index":486,"close":107.01,"high":111.24,"low":106.6,"open":109.27,"volume":5357400},{"timestamp":1668609000,"date":"2022-11-16","index":487,"close":104.43,"high":107.7,"low":104.38,"open":107.7,"volume":3681800}]},{"date":"2022-08-02","estimated":0.43,"reported":0.56,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":402,"close":102.2,"high":102.71,"low":98.76,"open":99.7,"volume":5603800},{"timestamp":1658323800,"date":"2022-07-20","index":403,"close":107.73,"high":108.92,"low":102.75,"open":103.11,"volume":6834100},{"timestamp":1658410200,"date":"2022-07-21","index":404,"close":108.14,"high":108.5,"low":104.41,"open":106.98,"volume":4284900},{"timestamp":1658496600,"date":"2022-07-22","index":405,"close":103.97,"high":110.1,"low":102.93,"open":108.31,"volume":4243900},{"timestamp":1658755800,"date":"2022-07-25","index":406,"close":104.95,"high":105.26,"low":101.48,"open":103.78,"volume":3142900},{"timestamp":1658842200,"date":"2022-07-26","index":407,"close":101.91,"high":103.63,"low":101.1,"open":102.38,"volume":4191000},{"timestamp":1658928600,"date":"2022-07-27","index":408,"close":107.36,"high":107.99,"low":104.06,"open":105.79,"volume":5362700},{"timestamp":1659015000,"date":"2022-07-28","index":409,"close":108.84,"high":110.06,"low":104.68,"open":108.17,"volume":4471900},{"timestamp":1659101400,"date":"2022-07-29","index":410,"close":110.98,"high":111.16,"low":107.11,"open":108.19,"volume":4637800},{"timestamp":1659360600,"date":"2022-08-01","index":411,"close":111.2,"high":113.96,"low":107.48,"open":110,"volume":6019500},{"timestamp":1659447000,"date":"2022-08-02","index":412,"close":116.34,"high":117.78,"low":111.1,"open":111.67,"volume":15208200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":413,"close":115.02,"high":115.57,"low":107.65,"open":108.22,"volume":23354900},{"timestamp":1659619800,"date":"2022-08-04","index":414,"close":119.22,"high":119.24,"low":114.25,"open":114.31,"volume":9180300},{"timestamp":1659706200,"date":"2022-08-05","index":415,"close":117.11,"high":118.87,"low":114.82,"open":115.52,"volume":6495000},{"timestamp":1659965400,"date":"2022-08-08","index":416,"close":115.82,"high":119.64,"low":115.43,"open":118.15,"volume":5382900},{"timestamp":1660051800,"date":"2022-08-09","index":417,"close":114.44,"high":115.67,"low":112.8,"open":115,"volume":4201200},{"timestamp":1660138200,"date":"2022-08-10","index":418,"close":118.73,"high":120.34,"low":116.3,"open":119.33,"volume":5529000},{"timestamp":1660224600,"date":"2022-08-11","index":419,"close":121.5,"high":127.09,"low":120.96,"open":121.3,"volume":8110100},{"timestamp":1660311000,"date":"2022-08-12","index":420,"close":124.51,"high":125,"low":121.12,"open":122.8,"volume":5012500},{"timestamp":1660570200,"date":"2022-08-15","index":421,"close":126.04,"high":126.43,"low":123.2,"open":123.55,"volume":4884700},{"timestamp":1660656600,"date":"2022-08-16","index":422,"close":124.18,"high":125.42,"low":122.62,"open":124.23,"volume":4370700},{"timestamp":1660743000,"date":"2022-08-17","index":423,"close":121.87,"high":123.27,"low":120.64,"open":121.63,"volume":4336200}]},{"date":"2022-05-03","estimated":-0.29,"reported":-0.03,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":340,"close":170.12,"high":170.82,"low":165.71,"open":165.74,"volume":2857100},{"timestamp":1650461400,"date":"2022-04-20","index":341,"close":164.55,"high":172.61,"low":164.31,"open":172.61,"volume":3997900},{"timestamp":1650547800,"date":"2022-04-21","index":342,"close":157.91,"high":170.93,"low":156.68,"open":168.98,"volume":4714600},{"timestamp":1650634200,"date":"2022-04-22","index":343,"close":156.09,"high":161.67,"low":154.78,"open":157.84,"volume":3863400},{"timestamp":1650893400,"date":"2022-04-25","index":344,"close":158.39,"high":159.79,"low":152.1,"open":154.33,"volume":3868100},{"timestamp":1650979800,"date":"2022-04-26","index":345,"close":153.04,"high":159.2,"low":152.8,"open":158.4,"volume":4075000},{"timestamp":1651066200,"date":"2022-04-27","index":346,"close":152.23,"high":157.3,"low":150.44,"open":153.82,"volume":4826000},{"timestamp":1651152600,"date":"2022-04-28","index":347,"close":159.74,"high":161.26,"low":153.66,"open":154.01,"volume":4854500},{"timestamp":1651239000,"date":"2022-04-29","index":348,"close":153.21,"high":163.24,"low":153,"open":158.88,"volume":4033100},{"timestamp":1651498200,"date":"2022-05-02","index":349,"close":152.78,"high":155.13,"low":147.21,"open":153.21,"volume":5945300},{"timestamp":1651584600,"date":"2022-05-03","index":350,"close":145,"high":154.49,"low":141.58,"open":154.09,"volume":16774700}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":351,"close":156.18,"high":158.74,"low":145.87,"open":152.55,"volume":20598100},{"timestamp":1651757400,"date":"2022-05-05","index":352,"close":143.09,"high":153.88,"low":140.86,"open":152.19,"volume":11367200},{"timestamp":1651843800,"date":"2022-05-06","index":353,"close":135.84,"high":143.11,"low":133.04,"open":142.7,"volume":9573100},{"timestamp":1652103000,"date":"2022-05-09","index":354,"close":119.37,"high":131.88,"low":118.83,"open":131.76,"volume":14430900},{"timestamp":1652189400,"date":"2022-05-10","index":355,"close":116.13,"high":123.46,"low":113.53,"open":122.95,"volume":13638500},{"timestamp":1652275800,"date":"2022-05-11","index":356,"close":116.15,"high":123.77,"low":112.37,"open":114.53,"volume":13661400},{"timestamp":1652362200,"date":"2022-05-12","index":357,"close":115.94,"high":120.49,"low":111.22,"open":113.66,"volume":9264300},{"timestamp":1652448600,"date":"2022-05-13","index":358,"close":121.45,"high":123.29,"low":118.82,"open":119.96,"volume":8595400},{"timestamp":1652707800,"date":"2022-05-16","index":359,"close":114.44,"high":121.07,"low":113.25,"open":121,"volume":7588400},{"timestamp":1652794200,"date":"2022-05-17","index":360,"close":117.5,"high":120.18,"low":114.51,"open":119.97,"volume":6962900},{"timestamp":1652880600,"date":"2022-05-18","index":361,"close":108.03,"high":117.04,"low":107.62,"open":116.11,"volume":9718700}]},{"date":"2022-02-15","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":287,"close":156.94,"high":157.39,"low":152.5,"open":155.35,"volume":3799300},{"timestamp":1643812200,"date":"2022-02-02","index":288,"close":151.76,"high":156.51,"low":150.71,"open":156.31,"volume":3678300},{"timestamp":1643898600,"date":"2022-02-03","index":289,"close":149.57,"high":152.18,"low":146.68,"open":147.97,"volume":4577100},{"timestamp":1643985000,"date":"2022-02-04","index":290,"close":155.56,"high":157.24,"low":150,"open":150.14,"volume":4687700},{"timestamp":1644244200,"date":"2022-02-07","index":291,"close":157.91,"high":160.88,"low":155.95,"open":156.79,"volume":4690700},{"timestamp":1644330600,"date":"2022-02-08","index":292,"close":162.26,"high":163.08,"low":153.44,"open":154,"volume":4309100},{"timestamp":1644417000,"date":"2022-02-09","index":293,"close":169.53,"high":170.07,"low":165.08,"open":165.37,"volume":4868300},{"timestamp":1644503400,"date":"2022-02-10","index":294,"close":171.95,"high":177.06,"low":165.24,"open":165.24,"volume":8261400},{"timestamp":1644589800,"date":"2022-02-11","index":295,"close":166.53,"high":176.74,"low":164.83,"open":175.31,"volume":6464400},{"timestamp":1644849000,"date":"2022-02-14","index":296,"close":169.66,"high":171.8,"low":165.03,"open":166.63,"volume":4847600},{"timestamp":1644935400,"date":"2022-02-15","index":297,"close":180.07,"high":180.63,"low":172.75,"open":172.92,"volume":11733900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":298,"close":186.64,"high":191.73,"low":178,"open":178.29,"volume":22252900},{"timestamp":1645108200,"date":"2022-02-17","index":299,"close":183.6,"high":188.98,"low":181.54,"open":184.9,"volume":7779200},{"timestamp":1645194600,"date":"2022-02-18","index":300,"close":174.9,"high":182.66,"low":173.62,"open":180.26,"volume":8848800},{"timestamp":1645540200,"date":"2022-02-22","index":301,"close":165.24,"high":176.38,"low":161.32,"open":172.13,"volume":8392600},{"timestamp":1645626600,"date":"2022-02-23","index":302,"close":150.04,"high":166.65,"low":149.85,"open":165.93,"volume":9778500},{"timestamp":1645713000,"date":"2022-02-24","index":303,"close":158.26,"high":158.96,"low":141.18,"open":141.3,"volume":10354600},{"timestamp":1645799400,"date":"2022-02-25","index":304,"close":155.09,"high":159.45,"low":152.91,"open":159.26,"volume":6173200},{"timestamp":1646058600,"date":"2022-02-28","index":305,"close":151.49,"high":155.1,"low":148.3,"open":155.02,"volume":11078500},{"timestamp":1646145000,"date":"2022-03-01","index":306,"close":151.01,"high":154.22,"low":149.95,"open":150.53,"volume":5165800},{"timestamp":1646231400,"date":"2022-03-02","index":307,"close":157.53,"high":158.08,"low":151.89,"open":152.48,"volume":5028300},{"timestamp":1646317800,"date":"2022-03-03","index":308,"close":151.69,"high":159.22,"low":150.99,"open":158.33,"volume":4045800}]},{"date":"2021-11-04","estimated":0.75,"reported":1.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":217,"close":170.5,"high":171.53,"low":167.7,"open":169.07,"volume":2889400},{"timestamp":1634909400,"date":"2021-10-22","index":218,"close":166.64,"high":169.44,"low":165.16,"open":169.3,"volume":2986000},{"timestamp":1635168600,"date":"2021-10-25","index":219,"close":169.24,"high":170.33,"low":166.65,"open":166.69,"volume":2620800},{"timestamp":1635255000,"date":"2021-10-26","index":220,"close":171.14,"high":172,"low":167.9,"open":170.4,"volume":2937900},{"timestamp":1635341400,"date":"2021-10-27","index":221,"close":169.1,"high":172.65,"low":168.88,"open":170.74,"volume":3009800},{"timestamp":1635427800,"date":"2021-10-28","index":222,"close":171.7,"high":171.85,"low":168.71,"open":170.2,"volume":2143700},{"timestamp":1635514200,"date":"2021-10-29","index":223,"close":170.66,"high":171.39,"low":168.85,"open":171.39,"volume":2294400},{"timestamp":1635773400,"date":"2021-11-01","index":224,"close":174.6,"high":175.44,"low":170.5,"open":170.5,"volume":4401100},{"timestamp":1635859800,"date":"2021-11-02","index":225,"close":172.87,"high":175.3,"low":170.58,"open":174.95,"volume":3292100},{"timestamp":1635946200,"date":"2021-11-03","index":226,"close":172.87,"high":173.75,"low":170.93,"open":171.89,"volume":2827100},{"timestamp":1636032600,"date":"2021-11-04","index":227,"close":178.45,"high":179.43,"low":173.96,"open":175.95,"volume":9664600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":228,"close":201.62,"high":203.29,"low":185.94,"open":186.15,"volume":27330500},{"timestamp":1636381800,"date":"2021-11-08","index":229,"close":200.32,"high":211.34,"low":199.75,"open":203.35,"volume":12855300},{"timestamp":1636468200,"date":"2021-11-09","index":230,"close":194.68,"high":201.5,"low":187.5,"open":201.44,"volume":9056100},{"timestamp":1636554600,"date":"2021-11-10","index":231,"close":192.22,"high":195,"low":189.28,"open":190.23,"volume":6704100},{"timestamp":1636641000,"date":"2021-11-11","index":232,"close":191.61,"high":197.93,"low":190.77,"open":195.2,"volume":5899000},{"timestamp":1636727400,"date":"2021-11-12","index":233,"close":206.54,"high":208.16,"low":192.06,"open":192.46,"volume":12057800},{"timestamp":1636986600,"date":"2021-11-15","index":234,"close":207.21,"high":209.24,"low":204.16,"open":206.2,"volume":7479300},{"timestamp":1637073000,"date":"2021-11-16","index":235,"close":207.04,"high":209.93,"low":203.47,"open":205.59,"volume":4431300},{"timestamp":1637159400,"date":"2021-11-17","index":236,"close":199.11,"high":212.58,"low":198.4,"open":207,"volume":6383400},{"timestamp":1637245800,"date":"2021-11-18","index":237,"close":204.33,"high":205,"low":196,"open":199.34,"volume":4597700},{"timestamp":1637332200,"date":"2021-11-19","index":238,"close":196.42,"high":199.36,"low":190.5,"open":196.6,"volume":8181900}]},{"date":"2021-08-12","estimated":-0.47,"reported":-0.11,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":158,"close":143.47,"high":145,"low":141.71,"open":143.65,"volume":5005500},{"timestamp":1627651800,"date":"2021-07-30","index":159,"close":144.01,"high":144.69,"low":141.74,"open":141.75,"volume":4167100},{"timestamp":1627911000,"date":"2021-08-02","index":160,"close":145.49,"high":146.27,"low":143.4,"open":143.85,"volume":4522400},{"timestamp":1627997400,"date":"2021-08-03","index":161,"close":145.65,"high":147.79,"low":143.28,"open":147.73,"volume":5491000},{"timestamp":1628083800,"date":"2021-08-04","index":162,"close":147.4,"high":147.46,"low":145.01,"open":145.1,"volume":4631400},{"timestamp":1628170200,"date":"2021-08-05","index":163,"close":150.32,"high":150.41,"low":146.4,"open":146.67,"volume":4737500},{"timestamp":1628256600,"date":"2021-08-06","index":164,"close":149.99,"high":150.19,"low":147.55,"open":148.99,"volume":4043500},{"timestamp":1628515800,"date":"2021-08-09","index":165,"close":149.44,"high":151,"low":148.7,"open":148.74,"volume":5541900},{"timestamp":1628602200,"date":"2021-08-10","index":166,"close":147.95,"high":150.76,"low":147.85,"open":149.37,"volume":5149800},{"timestamp":1628688600,"date":"2021-08-11","index":167,"close":148.16,"high":149.28,"low":145.16,"open":147.54,"volume":6717700},{"timestamp":1628775000,"date":"2021-08-12","index":168,"close":151.15,"high":151.68,"low":146.55,"open":148.86,"volume":8794100}],"post":[{"timestamp":1628861400,"date":"2021-08-13","index":169,"close":152.76,"high":152.76,"low":144.51,"open":146.66,"volume":16789100},{"timestamp":1629120600,"date":"2021-08-16","index":170,"close":148.57,"high":152.03,"low":144.9,"open":151.99,"volume":7715200},{"timestamp":1629207000,"date":"2021-08-17","index":171,"close":143.9,"high":148.2,"low":143.58,"open":145,"volume":7855100},{"timestamp":1629293400,"date":"2021-08-18","index":172,"close":146.74,"high":148.68,"low":141.7,"open":144.02,"volume":5190100},{"timestamp":1629379800,"date":"2021-08-19","index":173,"close":142.65,"high":145.28,"low":141.92,"open":143.79,"volume":4732400},{"timestamp":1629466200,"date":"2021-08-20","index":174,"close":143.7,"high":143.95,"low":141.5,"open":142,"volume":2996200},{"timestamp":1629725400,"date":"2021-08-23","index":175,"close":146.79,"high":147.63,"low":144.15,"open":144.9,"volume":4727400},{"timestamp":1629811800,"date":"2021-08-24","index":176,"close":161.42,"high":161.98,"low":146.5,"open":147,"volume":22096800},{"timestamp":1629898200,"date":"2021-08-25","index":177,"close":160.35,"high":163.06,"low":158,"open":158.76,"volume":7267700},{"timestamp":1629984600,"date":"2021-08-26","index":178,"close":152.73,"high":159.5,"low":151.45,"open":159.34,"volume":7243000},{"timestamp":1630071000,"date":"2021-08-27","index":179,"close":154.18,"high":156.44,"low":151.45,"open":152.25,"volume":4818800}]},{"date":"2021-05-13","estimated":-1.17,"reported":-1.12,"pre":[{"timestamp":1619703000,"date":"2021-04-29","index":95,"close":177.68,"high":183.22,"low":173.35,"open":182.75,"volume":3116000},{"timestamp":1619789400,"date":"2021-04-30","index":96,"close":172.71,"high":176.45,"low":172.01,"open":173,"volume":3580000},{"timestamp":1620048600,"date":"2021-05-03","index":97,"close":168.11,"high":173.44,"low":167.8,"open":173.19,"volume":3149700},{"timestamp":1620135000,"date":"2021-05-04","index":98,"close":168.9,"high":169.04,"low":161.96,"open":167.01,"volume":4658000},{"timestamp":1620221400,"date":"2021-05-05","index":99,"close":162.33,"high":170.18,"low":162.12,"open":169.3,"volume":3590100},{"timestamp":1620307800,"date":"2021-05-06","index":100,"close":153.64,"high":162.1,"low":150.7,"open":161.91,"volume":8529000},{"timestamp":1620394200,"date":"2021-05-07","index":101,"close":151.21,"high":157.05,"low":148.78,"open":156.5,"volume":7134000},{"timestamp":1620653400,"date":"2021-05-10","index":102,"close":146.73,"high":150.5,"low":144.52,"open":150.28,"volume":5827200},{"timestamp":1620739800,"date":"2021-05-11","index":103,"close":142.73,"high":144.35,"low":136.01,"open":139.1,"volume":8257400},{"timestamp":1620826200,"date":"2021-05-12","index":104,"close":140.25,"high":144.77,"low":138.75,"open":140.9,"volume":5307500},{"timestamp":1620912600,"date":"2021-05-13","index":105,"close":135.75,"high":142.33,"low":131.28,"open":142.25,"volume":13005400}],"post":[{"timestamp":1620999000,"date":"2021-05-14","index":106,"close":141.2,"high":142.25,"low":131.67,"open":137.68,"volume":20325400},{"timestamp":1621258200,"date":"2021-05-17","index":107,"close":132.5,"high":137.79,"low":130.25,"open":137.16,"volume":39755000},{"timestamp":1621344600,"date":"2021-05-18","index":108,"close":135.02,"high":138.4,"low":131.49,"open":134,"volume":18555600},{"timestamp":1621431000,"date":"2021-05-19","index":109,"close":138.19,"high":138.38,"low":129.71,"open":129.95,"volume":15565500},{"timestamp":1621517400,"date":"2021-05-20","index":110,"close":136.2,"high":138.89,"low":135.65,"open":138.84,"volume":8903600},{"timestamp":1621603800,"date":"2021-05-21","index":111,"close":134.71,"high":137.17,"low":132.88,"open":136.55,"volume":10056500},{"timestamp":1621863000,"date":"2021-05-24","index":112,"close":135.91,"high":137.98,"low":134.39,"open":135.5,"volume":8543600},{"timestamp":1621949400,"date":"2021-05-25","index":113,"close":133.99,"high":137.85,"low":133.56,"open":137.4,"volume":10435800},{"timestamp":1622035800,"date":"2021-05-26","index":114,"close":134.75,"high":135.76,"low":133.72,"open":134.94,"volume":8179200},{"timestamp":1622122200,"date":"2021-05-27","index":115,"close":143.17,"high":143.82,"low":134.5,"open":135.07,"volume":21270200},{"timestamp":1622208600,"date":"2021-05-28","index":116,"close":140.4,"high":145,"low":140.25,"open":144.76,"volume":12000600}]},{"date":"2021-02-25","estimated":-9.16,"reported":-10.84,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":41,"close":211.66,"high":214.72,"low":202.1,"open":205.48,"volume":5257200},{"timestamp":1613053800,"date":"2021-02-11","index":42,"close":216.84,"high":219.94,"low":207,"open":213.5,"volume":3595200},{"timestamp":1613140200,"date":"2021-02-12","index":43,"close":212.68,"high":216.94,"low":209,"open":214.46,"volume":3041700},{"timestamp":1613485800,"date":"2021-02-16","index":44,"close":209.86,"high":218.78,"low":209.09,"open":216.24,"volume":3487900},{"timestamp":1613572200,"date":"2021-02-17","index":45,"close":201.96,"high":208.76,"low":196.02,"open":207.05,"volume":4090600},{"timestamp":1613658600,"date":"2021-02-18","index":46,"close":198.04,"high":200.36,"low":192.17,"open":199.01,"volume":2791400},{"timestamp":1613745000,"date":"2021-02-19","index":47,"close":201.07,"high":205.55,"low":200.18,"open":203.95,"volume":2605800},{"timestamp":1614004200,"date":"2021-02-22","index":48,"close":195.34,"high":205,"low":193.5,"open":200.7,"volume":3674200},{"timestamp":1614090600,"date":"2021-02-23","index":49,"close":187.59,"high":191.67,"low":175,"open":189,"volume":5902400},{"timestamp":1614177000,"date":"2021-02-24","index":50,"close":200.2,"high":208.15,"low":189,"open":190.98,"volume":5983500},{"timestamp":1614263400,"date":"2021-02-25","index":51,"close":182.06,"high":199.8,"low":180,"open":197.41,"volume":11568500}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":52,"close":206.35,"high":214.1,"low":185.75,"open":194.18,"volume":19368600},{"timestamp":1614609000,"date":"2021-03-01","index":53,"close":196.42,"high":199.69,"low":192.62,"open":195.82,"volume":15798500},{"timestamp":1614695400,"date":"2021-03-02","index":54,"close":189.9,"high":200,"low":188.5,"open":195.63,"volume":9144900},{"timestamp":1614781800,"date":"2021-03-03","index":55,"close":180.4,"high":188.48,"low":178.8,"open":186.97,"volume":10592900},{"timestamp":1614868200,"date":"2021-03-04","index":56,"close":180.23,"high":183.9,"low":170.87,"open":178.64,"volume":9993700},{"timestamp":1614954600,"date":"2021-03-05","index":57,"close":179.81,"high":183.5,"low":161.9,"open":182.52,"volume":8788500},{"timestamp":1615213800,"date":"2021-03-08","index":58,"close":180.81,"high":186.4,"low":177.03,"open":179.99,"volume":4988500},{"timestamp":1615300200,"date":"2021-03-09","index":59,"close":183.11,"high":189.46,"low":180.72,"open":184.99,"volume":6079900},{"timestamp":1615386600,"date":"2021-03-10","index":60,"close":183.79,"high":191,"low":181.55,"open":184.57,"volume":6145600},{"timestamp":1615473000,"date":"2021-03-11","index":61,"close":197.87,"high":201,"low":188.5,"open":189.9,"volume":6031200},{"timestamp":1615559400,"date":"2021-03-12","index":62,"close":206.74,"high":208.7,"low":192.2,"open":196.27,"volume":5556500}]},{"date":"2020-11-16","estimated":null,"reported":null,"pre":[],"post":[]}] +[] diff --git a/data/ADBE_full.json b/data/ADBE_full.json index fe51488c7..b317d27d1 100644 --- a/data/ADBE_full.json +++ b/data/ADBE_full.json @@ -1 +1 @@ -[] +[{"date":"2025-09-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-11","estimated":4.66,"reported":null,"pre":[],"post":[]},{"date":"2024-09-12","estimated":4.53,"reported":4.65,"pre":[{"timestamp":1724851800,"date":"2024-08-28","index":9586,"close":560.54,"high":569.59,"low":557.67,"open":568.22,"volume":1289700},{"timestamp":1724938200,"date":"2024-08-29","index":9587,"close":569.63,"high":578.4,"low":567.05,"open":567.05,"volume":1955600},{"timestamp":1725024600,"date":"2024-08-30","index":9588,"close":574.41,"high":575.65,"low":568.29,"open":572.2,"volume":1983000},{"timestamp":1725370200,"date":"2024-09-03","index":9589,"close":571.04,"high":586.7,"low":566.79,"open":576.3,"volume":2757900},{"timestamp":1725456600,"date":"2024-09-04","index":9590,"close":575.25,"high":578.86,"low":565.76,"open":568.87,"volume":1615800},{"timestamp":1725543000,"date":"2024-09-05","index":9591,"close":567.93,"high":573.39,"low":562.53,"open":570.75,"volume":1573600},{"timestamp":1725629400,"date":"2024-09-06","index":9592,"close":563.41,"high":573.31,"low":558,"open":570.9,"volume":2096800},{"timestamp":1725888600,"date":"2024-09-09","index":9593,"close":569.88,"high":574.57,"low":564.44,"open":567.69,"volume":1997100},{"timestamp":1725975000,"date":"2024-09-10","index":9594,"close":574.48,"high":577.8,"low":567.14,"open":576.75,"volume":2030100},{"timestamp":1726061400,"date":"2024-09-11","index":9595,"close":580.38,"high":581.24,"low":559.35,"open":573.01,"volume":2681000},{"timestamp":1726147800,"date":"2024-09-12","index":9596,"close":586.55,"high":587.75,"low":572.98,"open":581.45,"volume":5605300}],"post":[{"timestamp":1726234200,"date":"2024-09-13","index":9597,"close":536.87,"high":540.27,"low":526.6,"open":532.57,"volume":10423500},{"timestamp":1726493400,"date":"2024-09-16","index":9598,"close":521.5,"high":537.69,"low":521.26,"open":537.4,"volume":5248200},{"timestamp":1726579800,"date":"2024-09-17","index":9599,"close":515.03,"high":527.1,"low":514.58,"open":524.29,"volume":5164100},{"timestamp":1726666200,"date":"2024-09-18","index":9600,"close":508.13,"high":517.58,"low":506.49,"open":517.01,"volume":3997300},{"timestamp":1726752600,"date":"2024-09-19","index":9601,"close":526.44,"high":527.48,"low":518.02,"open":518.81,"volume":3582500},{"timestamp":1726839000,"date":"2024-09-20","index":9602,"close":522.3,"high":528.63,"low":515.72,"open":526.44,"volume":6100700},{"timestamp":1727098200,"date":"2024-09-23","index":9603,"close":527.87,"high":532,"low":524.96,"open":525.71,"volume":2107000},{"timestamp":1727184600,"date":"2024-09-24","index":9604,"close":524.07,"high":530.3,"low":521.71,"open":527.72,"volume":2842100},{"timestamp":1727271000,"date":"2024-09-25","index":9605,"close":517.9,"high":526.18,"low":516.24,"open":526.02,"volume":3211600},{"timestamp":1727357400,"date":"2024-09-26","index":9606,"close":515.38,"high":521.36,"low":512.11,"open":520.51,"volume":3282400},{"timestamp":1727443800,"date":"2024-09-27","index":9607,"close":515.48,"high":516.68,"low":512.3,"open":516.52,"volume":2718300}]},{"date":"2024-06-13","estimated":4.39,"reported":4.48,"pre":[{"timestamp":1717075800,"date":"2024-05-30","index":9524,"close":445.87,"high":466.82,"low":444.84,"open":464.9,"volume":5606900},{"timestamp":1717162200,"date":"2024-05-31","index":9525,"close":444.76,"high":448.23,"low":433.97,"open":447.72,"volume":7487500},{"timestamp":1717421400,"date":"2024-06-03","index":9526,"close":439.02,"high":449.84,"low":436.58,"open":447.58,"volume":3967700},{"timestamp":1717507800,"date":"2024-06-04","index":9527,"close":448.37,"high":450.12,"low":441.59,"open":442.82,"volume":3183600},{"timestamp":1717594200,"date":"2024-06-05","index":9528,"close":455.8,"high":458.6,"low":448.37,"open":449.19,"volume":3295000},{"timestamp":1717680600,"date":"2024-06-06","index":9529,"close":458.13,"high":467.85,"low":456.87,"open":457.7,"volume":3235000},{"timestamp":1717767000,"date":"2024-06-07","index":9530,"close":465.43,"high":468.93,"low":458.13,"open":458.13,"volume":2684200},{"timestamp":1718026200,"date":"2024-06-10","index":9531,"close":459.94,"high":462.23,"low":451.51,"open":453.84,"volume":3212400},{"timestamp":1718112600,"date":"2024-06-11","index":9532,"close":462.69,"high":462.74,"low":455.5,"open":456.91,"volume":2723700},{"timestamp":1718199000,"date":"2024-06-12","index":9533,"close":459.87,"high":471.12,"low":459.16,"open":470,"volume":3647400},{"timestamp":1718285400,"date":"2024-06-13","index":9534,"close":458.74,"high":462.39,"low":453.5,"open":457.87,"volume":8558000}],"post":[{"timestamp":1718371800,"date":"2024-06-14","index":9535,"close":525.31,"high":534.45,"low":521.88,"open":530.25,"volume":14846600},{"timestamp":1718631000,"date":"2024-06-17","index":9536,"close":518.74,"high":525.94,"low":505.38,"open":525.51,"volume":7163800},{"timestamp":1718717400,"date":"2024-06-18","index":9537,"close":522.25,"high":530.37,"low":513.13,"open":514.71,"volume":4225900},{"timestamp":1718890200,"date":"2024-06-20","index":9538,"close":522.95,"high":533.23,"low":520.4,"open":527.67,"volume":5752400},{"timestamp":1718976600,"date":"2024-06-21","index":9539,"close":533.44,"high":535,"low":524.72,"open":530.31,"volume":6614100},{"timestamp":1719235800,"date":"2024-06-24","index":9540,"close":524.17,"high":534.58,"low":523.48,"open":532.1,"volume":3067800},{"timestamp":1719322200,"date":"2024-06-25","index":9541,"close":526.88,"high":529.68,"low":522.24,"open":526.2,"volume":3144200},{"timestamp":1719408600,"date":"2024-06-26","index":9542,"close":528.66,"high":530.66,"low":526.01,"open":528.58,"volume":2931700},{"timestamp":1719495000,"date":"2024-06-27","index":9543,"close":546.76,"high":549.16,"low":532.1,"open":533.21,"volume":4734100},{"timestamp":1719581400,"date":"2024-06-28","index":9544,"close":555.54,"high":558.48,"low":548.01,"open":549.7,"volume":5084500},{"timestamp":1719840600,"date":"2024-07-01","index":9545,"close":560.01,"high":561.21,"low":549.73,"open":551.37,"volume":3070200}]},{"date":"2024-03-14","estimated":4.38,"reported":4.48,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":9461,"close":560.28,"high":561.94,"low":553.23,"open":554.89,"volume":3844400},{"timestamp":1709303400,"date":"2024-03-01","index":9462,"close":570.93,"high":572.89,"low":560.67,"open":561.11,"volume":2903700},{"timestamp":1709562600,"date":"2024-03-04","index":9463,"close":567.94,"high":576.25,"low":564.1,"open":572.85,"volume":2556400},{"timestamp":1709649000,"date":"2024-03-05","index":9464,"close":544.84,"high":564.19,"low":539.35,"open":562.6,"volume":4286800},{"timestamp":1709735400,"date":"2024-03-06","index":9465,"close":543.09,"high":550.64,"low":538.15,"open":548,"volume":3209800},{"timestamp":1709821800,"date":"2024-03-07","index":9466,"close":556.04,"high":558.38,"low":541.59,"open":550,"volume":2660500},{"timestamp":1709908200,"date":"2024-03-08","index":9467,"close":551.69,"high":560.44,"low":550.51,"open":553,"volume":2831100},{"timestamp":1710163800,"date":"2024-03-11","index":9468,"close":560.42,"high":562.69,"low":551.02,"open":552.45,"volume":2857800},{"timestamp":1710250200,"date":"2024-03-12","index":9469,"close":579.14,"high":579.79,"low":562.6,"open":568.6,"volume":3469200},{"timestamp":1710336600,"date":"2024-03-13","index":9470,"close":573.55,"high":585.35,"low":573.41,"open":579.06,"volume":3466000},{"timestamp":1710423000,"date":"2024-03-14","index":9471,"close":570.45,"high":579.54,"low":568.76,"open":578,"volume":5908100}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":9472,"close":492.46,"high":503.13,"low":485,"open":499.64,"volume":19570500},{"timestamp":1710768600,"date":"2024-03-18","index":9473,"close":513.86,"high":515.73,"low":495.55,"open":495.55,"volume":7052700},{"timestamp":1710855000,"date":"2024-03-19","index":9474,"close":521.19,"high":522.68,"low":508.99,"open":509.89,"volume":7081800},{"timestamp":1710941400,"date":"2024-03-20","index":9475,"close":519.14,"high":523.87,"low":512.5,"open":523.29,"volume":4239600},{"timestamp":1711027800,"date":"2024-03-21","index":9476,"close":511.25,"high":519.73,"low":506.2,"open":517.6,"volume":5206600},{"timestamp":1711114200,"date":"2024-03-22","index":9477,"close":499.52,"high":511.59,"low":496.67,"open":509.07,"volume":5410300},{"timestamp":1711373400,"date":"2024-03-25","index":9478,"close":507.23,"high":510.63,"low":496.69,"open":496.79,"volume":4277000},{"timestamp":1711459800,"date":"2024-03-26","index":9479,"close":507.6,"high":512.79,"low":503.59,"open":508.06,"volume":2813300},{"timestamp":1711546200,"date":"2024-03-27","index":9480,"close":504.4,"high":516.86,"low":499.7,"open":515.47,"volume":4228400},{"timestamp":1711632600,"date":"2024-03-28","index":9481,"close":504.6,"high":509,"low":500.26,"open":508.12,"volume":3897000},{"timestamp":1711978200,"date":"2024-04-01","index":9482,"close":502.09,"high":506.92,"low":499.31,"open":504.99,"volume":2056000}]},{"date":"2023-12-13","estimated":4.14,"reported":4.27,"pre":[{"timestamp":1701268200,"date":"2023-11-29","index":9399,"close":617.39,"high":628.6,"low":616.77,"open":625.94,"volume":2595600},{"timestamp":1701354600,"date":"2023-11-30","index":9400,"close":611.01,"high":621.48,"low":605.07,"open":620,"volume":3960300},{"timestamp":1701441000,"date":"2023-12-01","index":9401,"close":612.47,"high":615.2,"low":603.18,"open":609.24,"volume":2490000},{"timestamp":1701700200,"date":"2023-12-04","index":9402,"close":604.56,"high":608.29,"low":596.21,"open":604.91,"volume":2541500},{"timestamp":1701786600,"date":"2023-12-05","index":9403,"close":602.22,"high":602.74,"low":591.17,"open":596.77,"volume":2577700},{"timestamp":1701873000,"date":"2023-12-06","index":9404,"close":595.7,"high":608.53,"low":594.49,"open":608.06,"volume":2080400},{"timestamp":1701959400,"date":"2023-12-07","index":9405,"close":608.78,"high":609.23,"low":596.47,"open":598.92,"volume":2605200},{"timestamp":1702045800,"date":"2023-12-08","index":9406,"close":610.01,"high":610.23,"low":601.3,"open":605,"volume":2498800},{"timestamp":1702305000,"date":"2023-12-11","index":9407,"close":625.2,"high":627.82,"low":614.34,"open":616.88,"volume":3270600},{"timestamp":1702391400,"date":"2023-12-12","index":9408,"close":633.66,"high":633.89,"low":623,"open":625.86,"volume":2968900},{"timestamp":1702477800,"date":"2023-12-13","index":9409,"close":624.26,"high":632.45,"low":618.03,"open":630.41,"volume":6188500}],"post":[{"timestamp":1702564200,"date":"2023-12-14","index":9410,"close":584.64,"high":593.16,"low":578.3,"open":593,"volume":11315300},{"timestamp":1702650600,"date":"2023-12-15","index":9411,"close":584.68,"high":591.66,"low":578.2,"open":580.6,"volume":8663700},{"timestamp":1702909800,"date":"2023-12-18","index":9412,"close":599.13,"high":603.13,"low":586.62,"open":591.52,"volume":5452000},{"timestamp":1702996200,"date":"2023-12-19","index":9413,"close":604.64,"high":612.71,"low":598.08,"open":600,"volume":4150700},{"timestamp":1703082600,"date":"2023-12-20","index":9414,"close":596.06,"high":610.68,"low":595.07,"open":600.71,"volume":2587300},{"timestamp":1703169000,"date":"2023-12-21","index":9415,"close":600.14,"high":607.4,"low":594.82,"open":603,"volume":3192800},{"timestamp":1703255400,"date":"2023-12-22","index":9416,"close":598.75,"high":601.86,"low":596,"open":600.8,"volume":1659800},{"timestamp":1703601000,"date":"2023-12-26","index":9417,"close":598.26,"high":601.69,"low":596.5,"open":598.92,"volume":1595100},{"timestamp":1703687400,"date":"2023-12-27","index":9418,"close":596.08,"high":599.79,"low":593.71,"open":598.6,"volume":1394900},{"timestamp":1703773800,"date":"2023-12-28","index":9419,"close":595.52,"high":599.04,"low":593.63,"open":597.44,"volume":1702600},{"timestamp":1703860200,"date":"2023-12-29","index":9420,"close":596.6,"high":600.75,"low":592.94,"open":596.09,"volume":1893900}]},{"date":"2023-09-14","estimated":3.98,"reported":4.09,"pre":[{"timestamp":1693402200,"date":"2023-08-30","index":9336,"close":545.36,"high":546,"low":536.09,"open":540.1,"volume":1930300},{"timestamp":1693488600,"date":"2023-08-31","index":9337,"close":559.34,"high":562.1,"low":546.76,"open":547,"volume":3919300},{"timestamp":1693575000,"date":"2023-09-01","index":9338,"close":563.21,"high":569.98,"low":558.52,"open":564.8,"volume":2232300},{"timestamp":1693920600,"date":"2023-09-05","index":9339,"close":564.88,"high":567.59,"low":555.42,"open":557.88,"volume":2349700},{"timestamp":1694007000,"date":"2023-09-06","index":9340,"close":561.94,"high":564.06,"low":555.85,"open":560.45,"volume":2299900},{"timestamp":1694093400,"date":"2023-09-07","index":9341,"close":560.46,"high":561.83,"low":551.08,"open":554,"volume":2089400},{"timestamp":1694179800,"date":"2023-09-08","index":9342,"close":560.36,"high":570.24,"low":558.03,"open":568.9,"volume":2262000},{"timestamp":1694439000,"date":"2023-09-11","index":9343,"close":564.5,"high":565.43,"low":556.7,"open":562,"volume":2083300},{"timestamp":1694525400,"date":"2023-09-12","index":9344,"close":542.21,"high":559.09,"low":540.37,"open":555.63,"volume":3961300},{"timestamp":1694611800,"date":"2023-09-13","index":9345,"close":553.56,"high":559.85,"low":546.43,"open":557.02,"volume":3465200},{"timestamp":1694698200,"date":"2023-09-14","index":9346,"close":552.16,"high":555.19,"low":544.34,"open":551.09,"volume":4786900}],"post":[{"timestamp":1694784600,"date":"2023-09-15","index":9347,"close":528.89,"high":537.69,"low":523.62,"open":532.11,"volume":9769000},{"timestamp":1695043800,"date":"2023-09-18","index":9348,"close":532.42,"high":533.98,"low":522.18,"open":524.23,"volume":2650700},{"timestamp":1695130200,"date":"2023-09-19","index":9349,"close":541.69,"high":542.4,"low":529.47,"open":531.35,"volume":2385800},{"timestamp":1695216600,"date":"2023-09-20","index":9350,"close":535.78,"high":548.85,"low":535.73,"open":541.69,"volume":2626000},{"timestamp":1695303000,"date":"2023-09-21","index":9351,"close":513.88,"high":526.29,"low":513.4,"open":519.48,"volume":3844600},{"timestamp":1695389400,"date":"2023-09-22","index":9352,"close":512.9,"high":518.15,"low":508.83,"open":513.09,"volume":2702100},{"timestamp":1695648600,"date":"2023-09-25","index":9353,"close":511.6,"high":514.25,"low":507.22,"open":511.45,"volume":2219500},{"timestamp":1695735000,"date":"2023-09-26","index":9354,"close":506.3,"high":510.14,"low":502.01,"open":510.14,"volume":2375400},{"timestamp":1695821400,"date":"2023-09-27","index":9355,"close":502.6,"high":509.25,"low":498.7,"open":507.51,"volume":3311100},{"timestamp":1695907800,"date":"2023-09-28","index":9356,"close":504.67,"high":508.68,"low":499.25,"open":500,"volume":2720000},{"timestamp":1695994200,"date":"2023-09-29","index":9357,"close":509.9,"high":518.58,"low":505.44,"open":505.44,"volume":2795900}]},{"date":"2023-06-15","estimated":3.79,"reported":3.91,"pre":[{"timestamp":1685626200,"date":"2023-06-01","index":9274,"close":426.75,"high":430.6,"low":412.29,"open":412.29,"volume":4443100},{"timestamp":1685712600,"date":"2023-06-02","index":9275,"close":436.37,"high":438.53,"low":430.36,"open":432,"volume":4332200},{"timestamp":1685971800,"date":"2023-06-05","index":9276,"close":434.18,"high":440.38,"low":426.96,"open":433.01,"volume":3447400},{"timestamp":1686058200,"date":"2023-06-06","index":9277,"close":432.89,"high":437.12,"low":431.24,"open":432.55,"volume":2342000},{"timestamp":1686144600,"date":"2023-06-07","index":9278,"close":418.32,"high":436.81,"low":417.74,"open":434.56,"volume":4773000},{"timestamp":1686231000,"date":"2023-06-08","index":9279,"close":439.03,"high":440.63,"low":423.58,"open":424.15,"volume":6062800},{"timestamp":1686317400,"date":"2023-06-09","index":9280,"close":454,"high":466.59,"low":453.09,"open":456.91,"volume":7928300},{"timestamp":1686576600,"date":"2023-06-12","index":9281,"close":474.63,"high":478.04,"low":459.42,"open":463.71,"volume":6913700},{"timestamp":1686663000,"date":"2023-06-13","index":9282,"close":478.99,"high":491.51,"low":470.36,"open":489.71,"volume":7412500},{"timestamp":1686749400,"date":"2023-06-14","index":9283,"close":479.53,"high":483.85,"low":473.2,"open":476.15,"volume":5150100},{"timestamp":1686835800,"date":"2023-06-15","index":9284,"close":490.91,"high":495.2,"low":474.25,"open":475.47,"volume":9682200}],"post":[{"timestamp":1686922200,"date":"2023-06-16","index":9285,"close":495.18,"high":518.74,"low":494.62,"open":518.23,"volume":13335800},{"timestamp":1687267800,"date":"2023-06-20","index":9286,"close":485.86,"high":492.69,"low":480,"open":485.63,"volume":5331200},{"timestamp":1687354200,"date":"2023-06-21","index":9287,"close":477.48,"high":495.55,"low":475.31,"open":492,"volume":5258700},{"timestamp":1687440600,"date":"2023-06-22","index":9288,"close":477.58,"high":481,"low":473.02,"open":474.12,"volume":3601400},{"timestamp":1687527000,"date":"2023-06-23","index":9289,"close":484.72,"high":487.33,"low":472.32,"open":472.95,"volume":4450200},{"timestamp":1687786200,"date":"2023-06-26","index":9290,"close":479.51,"high":487.16,"low":479.05,"open":483.01,"volume":3169500},{"timestamp":1687872600,"date":"2023-06-27","index":9291,"close":489.27,"high":490.8,"low":479.95,"open":480,"volume":2691700},{"timestamp":1687959000,"date":"2023-06-28","index":9292,"close":482.43,"high":489.75,"low":480.39,"open":482,"volume":3229200},{"timestamp":1688045400,"date":"2023-06-29","index":9293,"close":483.77,"high":485.83,"low":479.6,"open":484.47,"volume":1905400},{"timestamp":1688131800,"date":"2023-06-30","index":9294,"close":488.99,"high":492.81,"low":482.72,"open":482.74,"volume":3095900},{"timestamp":1688391000,"date":"2023-07-03","index":9295,"close":485.21,"high":486.61,"low":479.84,"open":486.39,"volume":1491000}]},{"date":"2023-03-15","estimated":3.68,"reported":3.8,"pre":[{"timestamp":1677681000,"date":"2023-03-01","index":9210,"close":323.38,"high":325.26,"low":321,"open":323.8,"volume":2377700},{"timestamp":1677767400,"date":"2023-03-02","index":9211,"close":333.5,"high":334.46,"low":321.56,"open":323.38,"volume":3845800},{"timestamp":1677853800,"date":"2023-03-03","index":9212,"close":344.04,"high":344.76,"low":334.48,"open":334.69,"volume":3725500},{"timestamp":1678113000,"date":"2023-03-06","index":9213,"close":347.02,"high":351.78,"low":344.28,"open":344.33,"volume":3060300},{"timestamp":1678199400,"date":"2023-03-07","index":9214,"close":344.8,"high":352.17,"low":344.06,"open":347.86,"volume":2252800},{"timestamp":1678285800,"date":"2023-03-08","index":9215,"close":345.84,"high":348.69,"low":343.47,"open":346.74,"volume":2518900},{"timestamp":1678372200,"date":"2023-03-09","index":9216,"close":338.37,"high":350.13,"low":336.99,"open":344.72,"volume":3798300},{"timestamp":1678458600,"date":"2023-03-10","index":9217,"close":329.3,"high":338.52,"low":328.45,"open":338.34,"volume":4148200},{"timestamp":1678714200,"date":"2023-03-13","index":9218,"close":324.27,"high":333,"low":323.29,"open":329.42,"volume":4203500},{"timestamp":1678800600,"date":"2023-03-14","index":9219,"close":333.33,"high":335.17,"low":328.7,"open":332.21,"volume":3850900},{"timestamp":1678887000,"date":"2023-03-15","index":9220,"close":333.61,"high":334.28,"low":328.17,"open":330,"volume":4627100}],"post":[{"timestamp":1678973400,"date":"2023-03-16","index":9221,"close":353.29,"high":355.49,"low":340.53,"open":344.57,"volume":6946600},{"timestamp":1679059800,"date":"2023-03-17","index":9222,"close":358.14,"high":360.63,"low":350.84,"open":354.78,"volume":6725400},{"timestamp":1679319000,"date":"2023-03-20","index":9223,"close":362.88,"high":364.94,"low":355.35,"open":357.61,"volume":3946800},{"timestamp":1679405400,"date":"2023-03-21","index":9224,"close":374.22,"high":376.4,"low":362.92,"open":364.63,"volume":4479200},{"timestamp":1679491800,"date":"2023-03-22","index":9225,"close":361.71,"high":377.33,"low":361.52,"open":375,"volume":3878400},{"timestamp":1679578200,"date":"2023-03-23","index":9226,"close":369,"high":375.25,"low":365.49,"open":368.99,"volume":3138600},{"timestamp":1679664600,"date":"2023-03-24","index":9227,"close":374.96,"high":375.23,"low":367.72,"open":370.23,"volume":2993400},{"timestamp":1679923800,"date":"2023-03-27","index":9228,"close":373.15,"high":380.35,"low":369.68,"open":376.51,"volume":2832200},{"timestamp":1680010200,"date":"2023-03-28","index":9229,"close":373.4,"high":374,"low":367.82,"open":373.42,"volume":1780800},{"timestamp":1680096600,"date":"2023-03-29","index":9230,"close":379.16,"high":380.12,"low":375.56,"open":376.68,"volume":2497600},{"timestamp":1680183000,"date":"2023-03-30","index":9231,"close":381.9,"high":382.58,"low":378.08,"open":381.65,"volume":2139000}]},{"date":"2022-12-15","estimated":3.5,"reported":3.6,"pre":[{"timestamp":1669905000,"date":"2022-12-01","index":9150,"close":344.11,"high":350.67,"low":341.5,"open":348.03,"volume":3365200},{"timestamp":1669991400,"date":"2022-12-02","index":9151,"close":341.53,"high":343.53,"low":334.22,"open":337.2,"volume":2741800},{"timestamp":1670250600,"date":"2022-12-05","index":9152,"close":334.09,"high":340.51,"low":330.83,"open":337.8,"volume":2542300},{"timestamp":1670337000,"date":"2022-12-06","index":9153,"close":331.15,"high":334.22,"low":327.4,"open":334.09,"volume":2182200},{"timestamp":1670423400,"date":"2022-12-07","index":9154,"close":326.68,"high":331,"low":325.49,"open":327.53,"volume":2055900},{"timestamp":1670509800,"date":"2022-12-08","index":9155,"close":332.58,"high":336.2,"low":324.35,"open":325.71,"volume":2065800},{"timestamp":1670596200,"date":"2022-12-09","index":9156,"close":330.64,"high":334.69,"low":328.5,"open":331.5,"volume":1969200},{"timestamp":1670855400,"date":"2022-12-12","index":9157,"close":338.17,"high":338.27,"low":332.65,"open":334.76,"volume":2914700},{"timestamp":1670941800,"date":"2022-12-13","index":9158,"close":342.46,"high":355.67,"low":338.79,"open":353.63,"volume":3428000},{"timestamp":1671028200,"date":"2022-12-14","index":9159,"close":339.92,"high":345.95,"low":335,"open":343.89,"volume":3236500},{"timestamp":1671114600,"date":"2022-12-15","index":9160,"close":328.71,"high":334.5,"low":324.59,"open":332.76,"volume":5498700}],"post":[{"timestamp":1671201000,"date":"2022-12-16","index":9161,"close":338.54,"high":354.47,"low":337.24,"open":345,"volume":11940700},{"timestamp":1671460200,"date":"2022-12-19","index":9162,"close":328.76,"high":340.74,"low":326.3,"open":338,"volume":4086300},{"timestamp":1671546600,"date":"2022-12-20","index":9163,"close":338.22,"high":342.5,"low":325.52,"open":327,"volume":3873600},{"timestamp":1671633000,"date":"2022-12-21","index":9164,"close":341.38,"high":345.29,"low":336.44,"open":340.29,"volume":2583000},{"timestamp":1671719400,"date":"2022-12-22","index":9165,"close":336.52,"high":339.88,"low":330.94,"open":336.01,"volume":2319300},{"timestamp":1671805800,"date":"2022-12-23","index":9166,"close":338.45,"high":338.92,"low":333.29,"open":335,"volume":1629800},{"timestamp":1672151400,"date":"2022-12-27","index":9167,"close":335.09,"high":338.16,"low":332.46,"open":338,"volume":1464300},{"timestamp":1672237800,"date":"2022-12-28","index":9168,"close":328.33,"high":338.5,"low":327.19,"open":335.06,"volume":1672100},{"timestamp":1672324200,"date":"2022-12-29","index":9169,"close":337.58,"high":339.5,"low":329.76,"open":330.75,"volume":1793100},{"timestamp":1672410600,"date":"2022-12-30","index":9170,"close":336.53,"high":336.64,"low":331.64,"open":333,"volume":1740900},{"timestamp":1672756200,"date":"2023-01-03","index":9171,"close":336.92,"high":345.82,"low":331.92,"open":340.16,"volume":2229100}]},{"date":"2022-09-15","estimated":3.33,"reported":3.4,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":9086,"close":373.44,"high":381.15,"low":372.5,"open":378.53,"volume":3193900},{"timestamp":1662039000,"date":"2022-09-01","index":9087,"close":370.53,"high":371.64,"low":361.72,"open":371,"volume":2574400},{"timestamp":1662125400,"date":"2022-09-02","index":9088,"close":368.14,"high":382,"low":365.43,"open":374.53,"volume":2450500},{"timestamp":1662471000,"date":"2022-09-06","index":9089,"close":368.3,"high":374.3,"low":365.37,"open":367.23,"volume":2564400},{"timestamp":1662557400,"date":"2022-09-07","index":9090,"close":379.72,"high":381.52,"low":367.19,"open":368.2,"volume":2385500},{"timestamp":1662643800,"date":"2022-09-08","index":9091,"close":383.63,"high":386.66,"low":375.2,"open":377.2,"volume":2276800},{"timestamp":1662730200,"date":"2022-09-09","index":9092,"close":394.78,"high":396.09,"low":389.67,"open":390.19,"volume":2998900},{"timestamp":1662989400,"date":"2022-09-12","index":9093,"close":396.36,"high":396.39,"low":389.28,"open":391.09,"volume":2854800},{"timestamp":1663075800,"date":"2022-09-13","index":9094,"close":368.39,"high":383.58,"low":367.37,"open":382.55,"volume":4175100},{"timestamp":1663162200,"date":"2022-09-14","index":9095,"close":371.52,"high":374.24,"low":365.61,"open":369.57,"volume":3004400},{"timestamp":1663248600,"date":"2022-09-15","index":9096,"close":309.13,"high":329,"low":305,"open":323.15,"volume":27840200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":9097,"close":299.5,"high":300.2,"low":292.14,"open":298.32,"volume":14948100},{"timestamp":1663594200,"date":"2022-09-19","index":9098,"close":296.06,"high":299.28,"low":293.46,"open":294.88,"volume":6593400},{"timestamp":1663680600,"date":"2022-09-20","index":9099,"close":291.06,"high":294.08,"low":287.81,"open":292.82,"volume":6548800},{"timestamp":1663767000,"date":"2022-09-21","index":9100,"close":286.3,"high":297.94,"low":286.22,"open":292.84,"volume":4913100},{"timestamp":1663853400,"date":"2022-09-22","index":9101,"close":287.06,"high":289.55,"low":280.06,"open":282,"volume":5657600},{"timestamp":1663939800,"date":"2022-09-23","index":9102,"close":284.56,"high":288.55,"low":280.7,"open":285.57,"volume":4739300},{"timestamp":1664199000,"date":"2022-09-26","index":9103,"close":276.96,"high":288.9,"low":276.75,"open":286.03,"volume":6746200},{"timestamp":1664285400,"date":"2022-09-27","index":9104,"close":277.57,"high":284.5,"low":274.73,"open":281.7,"volume":6390900},{"timestamp":1664371800,"date":"2022-09-28","index":9105,"close":281.4,"high":282.74,"low":275.37,"open":280.38,"volume":4985100},{"timestamp":1664458200,"date":"2022-09-29","index":9106,"close":278.25,"high":279.59,"low":275.01,"open":277.8,"volume":5155300},{"timestamp":1664544600,"date":"2022-09-30","index":9107,"close":275.2,"high":284.29,"low":274.85,"open":279.69,"volume":4578800}]},{"date":"2022-06-16","estimated":3.31,"reported":3.35,"pre":[{"timestamp":1654176600,"date":"2022-06-02","index":9024,"close":441.28,"high":441.9,"low":415.84,"open":418.11,"volume":3415700},{"timestamp":1654263000,"date":"2022-06-03","index":9025,"close":429.76,"high":438.01,"low":427.26,"open":430.71,"volume":2355300},{"timestamp":1654522200,"date":"2022-06-06","index":9026,"close":429.46,"high":440,"low":427.04,"open":437.59,"volume":1563800},{"timestamp":1654608600,"date":"2022-06-07","index":9027,"close":433.42,"high":435.2,"low":423.12,"open":423.98,"volume":1611200},{"timestamp":1654695000,"date":"2022-06-08","index":9028,"close":428.84,"high":433.75,"low":426.42,"open":430.54,"volume":1790100},{"timestamp":1654781400,"date":"2022-06-09","index":9029,"close":426.42,"high":436.04,"low":423.48,"open":424.17,"volume":2572400},{"timestamp":1654867800,"date":"2022-06-10","index":9030,"close":393.84,"high":413.96,"low":390.19,"open":412.9,"volume":4406100},{"timestamp":1655127000,"date":"2022-06-13","index":9031,"close":371.65,"high":385.65,"low":371.09,"open":377.36,"volume":4724800},{"timestamp":1655213400,"date":"2022-06-14","index":9032,"close":370.82,"high":376.89,"low":367.31,"open":371.44,"volume":3197200},{"timestamp":1655299800,"date":"2022-06-15","index":9033,"close":376.92,"high":382.75,"low":368.5,"open":376.03,"volume":3664500},{"timestamp":1655386200,"date":"2022-06-16","index":9034,"close":365.08,"high":376.12,"low":360.9,"open":369.37,"volume":5775300}],"post":[{"timestamp":1655472600,"date":"2022-06-17","index":9035,"close":360.79,"high":367.32,"low":338,"open":349.24,"volume":9475100},{"timestamp":1655818200,"date":"2022-06-21","index":9036,"close":362.99,"high":372.8,"low":353.51,"open":355.02,"volume":5343500},{"timestamp":1655904600,"date":"2022-06-22","index":9037,"close":365.33,"high":372.55,"low":358.22,"open":360.79,"volume":3168200},{"timestamp":1655991000,"date":"2022-06-23","index":9038,"close":376.64,"high":378.18,"low":367.47,"open":371.71,"volume":2534300},{"timestamp":1656077400,"date":"2022-06-24","index":9039,"close":387.72,"high":388.06,"low":378.22,"open":380.64,"volume":3305300},{"timestamp":1656336600,"date":"2022-06-27","index":9040,"close":381.07,"high":389.39,"low":379.38,"open":388.8,"volume":2244600},{"timestamp":1656423000,"date":"2022-06-28","index":9041,"close":365.63,"high":382.98,"low":364.45,"open":381,"volume":2654500},{"timestamp":1656509400,"date":"2022-06-29","index":9042,"close":368.5,"high":370.37,"low":362.64,"open":367.94,"volume":2027900},{"timestamp":1656595800,"date":"2022-06-30","index":9043,"close":366.06,"high":370.42,"low":357.56,"open":362.9,"volume":2595500},{"timestamp":1656682200,"date":"2022-07-01","index":9044,"close":368.48,"high":369.53,"low":359.07,"open":364.18,"volume":2471600},{"timestamp":1657027800,"date":"2022-07-05","index":9045,"close":376.49,"high":378.52,"low":359.82,"open":363.5,"volume":3120500}]},{"date":"2022-03-22","estimated":3.34,"reported":3.37,"pre":[{"timestamp":1646749800,"date":"2022-03-08","index":8964,"close":431.53,"high":443.8,"low":421.36,"open":432.51,"volume":3734800},{"timestamp":1646836200,"date":"2022-03-09","index":8965,"close":450.87,"high":453.11,"low":438.93,"open":443.8,"volume":2905700},{"timestamp":1646922600,"date":"2022-03-10","index":8966,"close":438.95,"high":447.65,"low":433.01,"open":444.68,"volume":2722300},{"timestamp":1647009000,"date":"2022-03-11","index":8967,"close":416.38,"high":440.61,"low":415.43,"open":439.66,"volume":4434500},{"timestamp":1647264600,"date":"2022-03-14","index":8968,"close":411.5,"high":422.38,"low":407.94,"open":413.36,"volume":3731400},{"timestamp":1647351000,"date":"2022-03-15","index":8969,"close":421.66,"high":422.96,"low":413.17,"open":415.97,"volume":3201700},{"timestamp":1647437400,"date":"2022-03-16","index":8970,"close":442.36,"high":442.52,"low":424.35,"open":431.74,"volume":4141200},{"timestamp":1647523800,"date":"2022-03-17","index":8971,"close":444.36,"high":446.82,"low":436.51,"open":441.26,"volume":3556700},{"timestamp":1647610200,"date":"2022-03-18","index":8972,"close":453.33,"high":453.74,"low":435.79,"open":439.2,"volume":5898100},{"timestamp":1647869400,"date":"2022-03-21","index":8973,"close":453.59,"high":459.58,"low":445.95,"open":451.42,"volume":3704200},{"timestamp":1647955800,"date":"2022-03-22","index":8974,"close":466.45,"high":471.98,"low":450.69,"open":453.5,"volume":5377000}],"post":[{"timestamp":1648042200,"date":"2022-03-23","index":8975,"close":422.9,"high":437.98,"low":416.47,"open":437.51,"volume":13979800},{"timestamp":1648128600,"date":"2022-03-24","index":8976,"close":432.14,"high":432.21,"low":421.49,"open":426.08,"volume":5544300},{"timestamp":1648215000,"date":"2022-03-25","index":8977,"close":431.62,"high":438.62,"low":426,"open":435.44,"volume":3283600},{"timestamp":1648474200,"date":"2022-03-28","index":8978,"close":450.01,"high":450.32,"low":433.15,"open":433.42,"volume":4472600},{"timestamp":1648560600,"date":"2022-03-29","index":8979,"close":466.33,"high":467.8,"low":452.44,"open":459.16,"volume":4323800},{"timestamp":1648647000,"date":"2022-03-30","index":8980,"close":460.06,"high":466.77,"low":456.84,"open":461.52,"volume":3889200},{"timestamp":1648733400,"date":"2022-03-31","index":8981,"close":455.62,"high":465.43,"low":455.43,"open":461.59,"volume":4141300},{"timestamp":1648819800,"date":"2022-04-01","index":8982,"close":458.19,"high":461.55,"low":450.96,"open":455,"volume":2718400},{"timestamp":1649079000,"date":"2022-04-04","index":8983,"close":468.81,"high":473.49,"low":460.61,"open":461.04,"volume":2974500},{"timestamp":1649165400,"date":"2022-04-05","index":8984,"close":458.58,"high":471.76,"low":455.07,"open":469.32,"volume":2481900},{"timestamp":1649251800,"date":"2022-04-06","index":8985,"close":444.33,"high":450.01,"low":439.57,"open":448.24,"volume":3824900}]},{"date":"2021-12-16","estimated":3.2,"reported":3.2,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":8899,"close":671.88,"high":674.85,"low":653.62,"open":655.95,"volume":2675400},{"timestamp":1638541800,"date":"2021-12-03","index":8900,"close":616.53,"high":662.09,"low":604.3,"open":658.1,"volume":6741800},{"timestamp":1638801000,"date":"2021-12-06","index":8901,"close":622.04,"high":625.9,"low":605.73,"open":617.47,"volume":3170000},{"timestamp":1638887400,"date":"2021-12-07","index":8902,"close":649.96,"high":655.22,"low":640.05,"open":644.19,"volume":3943500},{"timestamp":1638973800,"date":"2021-12-08","index":8903,"close":653.1,"high":654.65,"low":641.61,"open":647.3,"volume":2416200},{"timestamp":1639060200,"date":"2021-12-09","index":8904,"close":632.57,"high":655.72,"low":630.88,"open":650.92,"volume":2550700},{"timestamp":1639146600,"date":"2021-12-10","index":8905,"close":654.45,"high":654.97,"low":635.1,"open":638.13,"volume":2873000},{"timestamp":1639405800,"date":"2021-12-13","index":8906,"close":658.3,"high":675.21,"low":650.98,"open":652.77,"volume":3829400},{"timestamp":1639492200,"date":"2021-12-14","index":8907,"close":614.86,"high":636,"low":599.1,"open":635.36,"volume":5934200},{"timestamp":1639578600,"date":"2021-12-15","index":8908,"close":630.33,"high":631.25,"low":604.62,"open":615.96,"volume":4288800},{"timestamp":1639665000,"date":"2021-12-16","index":8909,"close":566.09,"high":591.58,"low":556.15,"open":578.4,"volume":10961200}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":8910,"close":556.64,"high":566.99,"low":545.14,"open":566.09,"volume":7999200},{"timestamp":1640010600,"date":"2021-12-20","index":8911,"close":549.77,"high":557.27,"low":543.5,"open":545.61,"volume":3441100},{"timestamp":1640097000,"date":"2021-12-21","index":8912,"close":557.52,"high":559.89,"low":538.05,"open":550.91,"volume":4104700},{"timestamp":1640183400,"date":"2021-12-22","index":8913,"close":563.98,"high":564.92,"low":552.24,"open":560.3,"volume":4526200},{"timestamp":1640269800,"date":"2021-12-23","index":8914,"close":569.62,"high":572.57,"low":566.16,"open":568.96,"volume":2147700},{"timestamp":1640615400,"date":"2021-12-27","index":8915,"close":577.68,"high":580.88,"low":572.09,"open":575.04,"volume":1980100},{"timestamp":1640701800,"date":"2021-12-28","index":8916,"close":569.36,"high":582.88,"low":568.35,"open":582.84,"volume":2107800},{"timestamp":1640788200,"date":"2021-12-29","index":8917,"close":569.29,"high":576.96,"low":562.78,"open":573.33,"volume":2484200},{"timestamp":1640874600,"date":"2021-12-30","index":8918,"close":570.53,"high":578.99,"low":566.04,"open":570.57,"volume":1564600},{"timestamp":1640961000,"date":"2021-12-31","index":8919,"close":567.06,"high":570.17,"low":565.07,"open":570,"volume":1581400},{"timestamp":1641220200,"date":"2022-01-03","index":8920,"close":564.37,"high":575,"low":553.27,"open":566.65,"volume":2862700}]},{"date":"2021-09-21","estimated":3.01,"reported":3.11,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":8838,"close":661.39,"high":668.87,"low":656.55,"open":667.35,"volume":1382300},{"timestamp":1631107800,"date":"2021-09-08","index":8839,"close":663.22,"high":664.08,"low":657.1,"open":660.15,"volume":1367700},{"timestamp":1631194200,"date":"2021-09-09","index":8840,"close":661.68,"high":667.46,"low":659.93,"open":664.84,"volume":1110200},{"timestamp":1631280600,"date":"2021-09-10","index":8841,"close":658.94,"high":668.87,"low":658.2,"open":666.18,"volume":1204200},{"timestamp":1631539800,"date":"2021-09-13","index":8842,"close":645.15,"high":663.6,"low":640.24,"open":663.04,"volume":2242500},{"timestamp":1631626200,"date":"2021-09-14","index":8843,"close":645.01,"high":649.58,"low":642.46,"open":646,"volume":2150200},{"timestamp":1631712600,"date":"2021-09-15","index":8844,"close":661.08,"high":663.31,"low":650.98,"open":652.32,"volume":2009300},{"timestamp":1631799000,"date":"2021-09-16","index":8845,"close":665.11,"high":666.47,"low":654.71,"open":657.53,"volume":2046100},{"timestamp":1631885400,"date":"2021-09-17","index":8846,"close":654.48,"high":665,"low":652.04,"open":663.21,"volume":3553200},{"timestamp":1632144600,"date":"2021-09-20","index":8847,"close":641.29,"high":653.93,"low":633.05,"open":646.04,"volume":2637400},{"timestamp":1632231000,"date":"2021-09-21","index":8848,"close":645.89,"high":650.95,"low":640.3,"open":646.88,"volume":2449300}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":8849,"close":626.08,"high":628.94,"low":615.06,"open":624.79,"volume":5689600},{"timestamp":1632403800,"date":"2021-09-23","index":8850,"close":630.84,"high":633.82,"low":627.02,"open":632.29,"volume":2985500},{"timestamp":1632490200,"date":"2021-09-24","index":8851,"close":622.71,"high":629.03,"low":618.22,"open":628,"volume":2809000},{"timestamp":1632749400,"date":"2021-09-27","index":8852,"close":603.65,"high":616.66,"low":602.73,"open":615.8,"volume":4152200},{"timestamp":1632835800,"date":"2021-09-28","index":8853,"close":578.77,"high":596.31,"low":578.33,"open":596.31,"volume":5108900},{"timestamp":1632922200,"date":"2021-09-29","index":8854,"close":577.7,"high":586.55,"low":576.07,"open":585.45,"volume":2726800},{"timestamp":1633008600,"date":"2021-09-30","index":8855,"close":575.72,"high":586.19,"low":573.24,"open":580.64,"volume":2743600},{"timestamp":1633095000,"date":"2021-10-01","index":8856,"close":577.47,"high":581.47,"low":568.61,"open":577.52,"volume":2915300},{"timestamp":1633354200,"date":"2021-10-04","index":8857,"close":558.49,"high":576.8,"low":552.14,"open":574.59,"volume":3977000},{"timestamp":1633440600,"date":"2021-10-05","index":8858,"close":566.7,"high":570.29,"low":559.21,"open":563.91,"volume":2337800},{"timestamp":1633527000,"date":"2021-10-06","index":8859,"close":570.31,"high":572.16,"low":560.21,"open":561.24,"volume":2043200}]},{"date":"2021-06-17","estimated":2.81,"reported":3.03,"pre":[{"timestamp":1622727000,"date":"2021-06-03","index":8772,"close":493.14,"high":496.76,"low":487.34,"open":492.4,"volume":1539100},{"timestamp":1622813400,"date":"2021-06-04","index":8773,"close":504.5,"high":506.5,"low":497.72,"open":498.73,"volume":1644200},{"timestamp":1623072600,"date":"2021-06-07","index":8774,"close":509.47,"high":509.78,"low":502,"open":504.99,"volume":1768500},{"timestamp":1623159000,"date":"2021-06-08","index":8775,"close":509.2,"high":516.29,"low":508.07,"open":511.15,"volume":1747800},{"timestamp":1623245400,"date":"2021-06-09","index":8776,"close":514.68,"high":518.32,"low":512.48,"open":513.99,"volume":1702400},{"timestamp":1623331800,"date":"2021-06-10","index":8777,"close":535.52,"high":536.41,"low":513.01,"open":513.99,"volume":3152400},{"timestamp":1623418200,"date":"2021-06-11","index":8778,"close":541.26,"high":541.85,"low":529.75,"open":529.75,"volume":2871300},{"timestamp":1623677400,"date":"2021-06-14","index":8779,"close":556.95,"high":561.36,"low":543.25,"open":545.04,"volume":3522600},{"timestamp":1623763800,"date":"2021-06-15","index":8780,"close":548.46,"high":555,"low":547.23,"open":554.99,"volume":2424800},{"timestamp":1623850200,"date":"2021-06-16","index":8781,"close":543.33,"high":553.99,"low":535.72,"open":548.46,"volume":2842000},{"timestamp":1623936600,"date":"2021-06-17","index":8782,"close":551.36,"high":552.72,"low":538.75,"open":539.99,"volume":3566400}],"post":[{"timestamp":1624023000,"date":"2021-06-18","index":8783,"close":565.59,"high":570,"low":556.39,"open":569.96,"volume":6762000},{"timestamp":1624282200,"date":"2021-06-21","index":8784,"close":567.35,"high":570.19,"low":560.35,"open":565.99,"volume":2625900},{"timestamp":1624368600,"date":"2021-06-22","index":8785,"close":575.74,"high":576.31,"low":567,"open":568.51,"volume":2370400},{"timestamp":1624455000,"date":"2021-06-23","index":8786,"close":574.23,"high":579.8,"low":570.71,"open":577.99,"volume":1616700},{"timestamp":1624541400,"date":"2021-06-24","index":8787,"close":578.26,"high":580.97,"low":574.96,"open":575.9,"volume":1835000},{"timestamp":1624627800,"date":"2021-06-25","index":8788,"close":579.66,"high":582,"low":577.06,"open":578.64,"volume":2133500},{"timestamp":1624887000,"date":"2021-06-28","index":8789,"close":588.8,"high":589.41,"low":581,"open":582.71,"volume":1714000},{"timestamp":1624973400,"date":"2021-06-29","index":8790,"close":590.75,"high":591.34,"low":583.9,"open":586.78,"volume":1204800},{"timestamp":1625059800,"date":"2021-06-30","index":8791,"close":585.64,"high":592.24,"low":585,"open":590.75,"volume":1704200},{"timestamp":1625146200,"date":"2021-07-01","index":8792,"close":584.73,"high":587.78,"low":581.35,"open":583.33,"volume":1646100},{"timestamp":1625232600,"date":"2021-07-02","index":8793,"close":593.07,"high":594.08,"low":587.96,"open":588.67,"volume":1744600}]},{"date":"2021-03-23","estimated":2.78,"reported":3.14,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":8712,"close":439.18,"high":442.75,"low":436,"open":437.84,"volume":3926400},{"timestamp":1615386600,"date":"2021-03-10","index":8713,"close":437.01,"high":448.46,"low":436.82,"open":445.73,"volume":2747300},{"timestamp":1615473000,"date":"2021-03-11","index":8714,"close":451.06,"high":454.07,"low":447.31,"open":448.14,"volume":2762200},{"timestamp":1615559400,"date":"2021-03-12","index":8715,"close":444.3,"high":445.89,"low":438.6,"open":443.45,"volume":2183100},{"timestamp":1615815000,"date":"2021-03-15","index":8716,"close":447.59,"high":447.79,"low":437.77,"open":444.4,"volume":2508400},{"timestamp":1615901400,"date":"2021-03-16","index":8717,"close":450.54,"high":457.41,"low":449.67,"open":452.01,"volume":2618800},{"timestamp":1615987800,"date":"2021-03-17","index":8718,"close":451.01,"high":453.94,"low":441.02,"open":445.44,"volume":2502700},{"timestamp":1616074200,"date":"2021-03-18","index":8719,"close":439.18,"high":446.86,"low":438.5,"open":443.16,"volume":2931200},{"timestamp":1616160600,"date":"2021-03-19","index":8720,"close":441.5,"high":444.5,"low":438.14,"open":439.18,"volume":3923800},{"timestamp":1616419800,"date":"2021-03-22","index":8721,"close":452.41,"high":457.82,"low":444.86,"open":444.86,"volume":2944300},{"timestamp":1616506200,"date":"2021-03-23","index":8722,"close":460.2,"high":466.88,"low":456.41,"open":457.35,"volume":5317000}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":8723,"close":451.51,"high":465.61,"low":448.34,"open":464.76,"volume":5214100},{"timestamp":1616679000,"date":"2021-03-25","index":8724,"close":450.99,"high":456.87,"low":445.41,"open":448.33,"volume":3201500},{"timestamp":1616765400,"date":"2021-03-26","index":8725,"close":469.09,"high":469.77,"low":449.05,"open":450.25,"volume":3615900},{"timestamp":1617024600,"date":"2021-03-29","index":8726,"close":469.32,"high":472,"low":462.5,"open":469.03,"volume":3141900},{"timestamp":1617111000,"date":"2021-03-30","index":8727,"close":465.46,"high":469.09,"low":461.5,"open":462.58,"volume":2436300},{"timestamp":1617197400,"date":"2021-03-31","index":8728,"close":475.37,"high":482.41,"low":468.7,"open":469.7,"volume":3155900},{"timestamp":1617283800,"date":"2021-04-01","index":8729,"close":483.34,"high":487.04,"low":480.71,"open":483.12,"volume":2664700},{"timestamp":1617629400,"date":"2021-04-05","index":8730,"close":491.62,"high":495.51,"low":480.5,"open":483.69,"volume":2982500},{"timestamp":1617715800,"date":"2021-04-06","index":8731,"close":491.34,"high":495.59,"low":487.57,"open":492.32,"volume":1878300},{"timestamp":1617802200,"date":"2021-04-07","index":8732,"close":493.41,"high":494.85,"low":487.89,"open":492.98,"volume":1576800},{"timestamp":1617888600,"date":"2021-04-08","index":8733,"close":499.84,"high":504.6,"low":498.14,"open":500.16,"volume":2026000}]},{"date":"2020-12-10","estimated":2.66,"reported":2.81,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8643,"close":470.08,"high":472.53,"low":464.85,"open":466.29,"volume":2634500},{"timestamp":1606487400,"date":"2020-11-27","index":8644,"close":477.03,"high":482.41,"low":474.86,"open":476.9,"volume":1815500},{"timestamp":1606746600,"date":"2020-11-30","index":8645,"close":478.47,"high":480.86,"low":469.2,"open":480,"volume":2787000},{"timestamp":1606833000,"date":"2020-12-01","index":8646,"close":479.15,"high":482.01,"low":471.63,"open":482.01,"volume":2531100},{"timestamp":1606919400,"date":"2020-12-02","index":8647,"close":481.26,"high":481.32,"low":470.12,"open":475.67,"volume":2107100},{"timestamp":1607005800,"date":"2020-12-03","index":8648,"close":484.28,"high":492.81,"low":481.5,"open":482.21,"volume":3062700},{"timestamp":1607092200,"date":"2020-12-04","index":8649,"close":486,"high":491.39,"low":484.36,"open":485.67,"volume":2749800},{"timestamp":1607351400,"date":"2020-12-07","index":8650,"close":492.25,"high":499.29,"low":487,"open":487,"volume":3441700},{"timestamp":1607437800,"date":"2020-12-08","index":8651,"close":495.28,"high":496.04,"low":486.2,"open":492.29,"volume":2175700},{"timestamp":1607524200,"date":"2020-12-09","index":8652,"close":483.74,"high":497,"low":479.26,"open":496.03,"volume":3449100},{"timestamp":1607610600,"date":"2020-12-10","index":8653,"close":476.87,"high":488.29,"low":470.95,"open":483.74,"volume":3922000}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8654,"close":475.91,"high":478.89,"low":468.82,"open":475.98,"volume":3561300},{"timestamp":1607956200,"date":"2020-12-14","index":8655,"close":486.42,"high":488.41,"low":475.5,"open":475.61,"volume":3945200},{"timestamp":1608042600,"date":"2020-12-15","index":8656,"close":482.64,"high":489.5,"low":480.53,"open":489.05,"volume":2558600},{"timestamp":1608129000,"date":"2020-12-16","index":8657,"close":489.9,"high":491.5,"low":484.11,"open":485,"volume":2555600},{"timestamp":1608215400,"date":"2020-12-17","index":8658,"close":495.36,"high":496.99,"low":490.63,"open":493,"volume":2178400},{"timestamp":1608301800,"date":"2020-12-18","index":8659,"close":502.95,"high":504.07,"low":493.57,"open":497.61,"volume":4667400},{"timestamp":1608561000,"date":"2020-12-21","index":8660,"close":498.39,"high":502,"low":491.5,"open":498.05,"volume":2412900},{"timestamp":1608647400,"date":"2020-12-22","index":8661,"close":504.17,"high":506.92,"low":495.83,"open":498.36,"volume":1701500},{"timestamp":1608733800,"date":"2020-12-23","index":8662,"close":496.91,"high":505.46,"low":496.59,"open":505.13,"volume":1428300},{"timestamp":1608820200,"date":"2020-12-24","index":8663,"close":499.86,"high":503.01,"low":497.28,"open":499.16,"volume":589200},{"timestamp":1609165800,"date":"2020-12-28","index":8664,"close":498.95,"high":506.04,"low":496.82,"open":505.61,"volume":1515400}]},{"date":"2020-09-15","estimated":2.41,"reported":2.57,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":8582,"close":513.39,"high":516.73,"low":507.77,"open":513.86,"volume":2346700},{"timestamp":1598967000,"date":"2020-09-01","index":8583,"close":527.95,"high":528.54,"low":514.48,"open":515,"volume":2404000},{"timestamp":1599053400,"date":"2020-09-02","index":8584,"close":533.8,"high":536.88,"low":521.41,"open":536.25,"volume":2783400},{"timestamp":1599139800,"date":"2020-09-03","index":8585,"close":507.8,"high":527.63,"low":493.42,"open":526.04,"volume":5837600},{"timestamp":1599226200,"date":"2020-09-04","index":8586,"close":491.94,"high":511.35,"low":471.71,"open":504.65,"volume":3900300},{"timestamp":1599571800,"date":"2020-09-08","index":8587,"close":462.13,"high":481.48,"low":461.18,"open":471.89,"volume":4533100},{"timestamp":1599658200,"date":"2020-09-09","index":8588,"close":479.46,"high":483.49,"low":462.48,"open":473.91,"volume":3312100},{"timestamp":1599744600,"date":"2020-09-10","index":8589,"close":476.26,"high":501.85,"low":473.5,"open":491.15,"volume":4248100},{"timestamp":1599831000,"date":"2020-09-11","index":8590,"close":471.35,"high":489.41,"low":464.48,"open":487.08,"volume":4414200},{"timestamp":1600090200,"date":"2020-09-14","index":8591,"close":485.91,"high":490.44,"low":476.87,"open":484.99,"volume":4463800},{"timestamp":1600176600,"date":"2020-09-15","index":8592,"close":497.67,"high":499.69,"low":491.49,"open":493.74,"volume":5682400}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":8593,"close":476,"high":505.5,"low":475.5,"open":505.5,"volume":8462600},{"timestamp":1600349400,"date":"2020-09-17","index":8594,"close":474.3,"high":475.17,"low":460.5,"open":464.44,"volume":4560800},{"timestamp":1600435800,"date":"2020-09-18","index":8595,"close":467.55,"high":478.34,"low":452.52,"open":477.4,"volume":7182300},{"timestamp":1600695000,"date":"2020-09-21","index":8596,"close":475.64,"high":475.86,"low":456.73,"open":460.31,"volume":3913700},{"timestamp":1600781400,"date":"2020-09-22","index":8597,"close":486.78,"high":487.2,"low":469.56,"open":479.31,"volume":2629100},{"timestamp":1600867800,"date":"2020-09-23","index":8598,"close":470.39,"high":488,"low":468.23,"open":486.88,"volume":2671300},{"timestamp":1600954200,"date":"2020-09-24","index":8599,"close":467.67,"high":471.43,"low":460.27,"open":466.93,"volume":2838800},{"timestamp":1601040600,"date":"2020-09-25","index":8600,"close":479.78,"high":481.58,"low":466.01,"open":469.23,"volume":2541100},{"timestamp":1601299800,"date":"2020-09-28","index":8601,"close":488.51,"high":489.39,"low":481.18,"open":487.97,"volume":2844800},{"timestamp":1601386200,"date":"2020-09-29","index":8602,"close":489.33,"high":493.45,"low":484.17,"open":489.94,"volume":2030400},{"timestamp":1601472600,"date":"2020-09-30","index":8603,"close":490.43,"high":497.24,"low":486.22,"open":488.13,"volume":3508200}]},{"date":"2020-06-11","estimated":2.33,"reported":2.45,"pre":[{"timestamp":1590672600,"date":"2020-05-28","index":8516,"close":379.83,"high":386.9,"low":372.5,"open":372.5,"volume":2903600},{"timestamp":1590759000,"date":"2020-05-29","index":8517,"close":386.6,"high":389.05,"low":377.08,"open":382.62,"volume":5892000},{"timestamp":1591018200,"date":"2020-06-01","index":8518,"close":389.68,"high":389.99,"low":382.9,"open":387.08,"volume":2034100},{"timestamp":1591104600,"date":"2020-06-02","index":8519,"close":390.44,"high":390.91,"low":382.03,"open":389.92,"volume":2509600},{"timestamp":1591191000,"date":"2020-06-03","index":8520,"close":389.92,"high":391.14,"low":387.46,"open":390.82,"volume":2537100},{"timestamp":1591277400,"date":"2020-06-04","index":8521,"close":385.8,"high":395.72,"low":382.28,"open":389.5,"volume":2422600},{"timestamp":1591363800,"date":"2020-06-05","index":8522,"close":392.9,"high":396.17,"low":382,"open":384.64,"volume":2793700},{"timestamp":1591623000,"date":"2020-06-08","index":8523,"close":397.78,"high":398.1,"low":385.84,"open":391,"volume":2593000},{"timestamp":1591709400,"date":"2020-06-09","index":8524,"close":397.16,"high":402.31,"low":394.15,"open":397.03,"volume":2279300},{"timestamp":1591795800,"date":"2020-06-10","index":8525,"close":406.82,"high":409.98,"low":399.49,"open":399.59,"volume":3611600},{"timestamp":1591882200,"date":"2020-06-11","index":8526,"close":387.67,"high":404.2,"low":387.37,"open":400,"volume":4123700}],"post":[{"timestamp":1591968600,"date":"2020-06-12","index":8527,"close":406.54,"high":411.72,"low":395.41,"open":409.3,"volume":8332600},{"timestamp":1592227800,"date":"2020-06-15","index":8528,"close":401.34,"high":406.11,"low":397,"open":398.8,"volume":3781500},{"timestamp":1592314200,"date":"2020-06-16","index":8529,"close":411.67,"high":414.68,"low":405.48,"open":407.83,"volume":3764400},{"timestamp":1592400600,"date":"2020-06-17","index":8530,"close":413.49,"high":417.46,"low":411.36,"open":414,"volume":2112300},{"timestamp":1592487000,"date":"2020-06-18","index":8531,"close":420.46,"high":420.84,"low":413,"open":413.5,"volume":2578400},{"timestamp":1592573400,"date":"2020-06-19","index":8532,"close":428.01,"high":429.27,"low":419.65,"open":423.76,"volume":3931600},{"timestamp":1592832600,"date":"2020-06-22","index":8533,"close":438.64,"high":438.95,"low":428.54,"open":428.96,"volume":3156300},{"timestamp":1592919000,"date":"2020-06-23","index":8534,"close":440.55,"high":446.15,"low":436.01,"open":440.07,"volume":3065900},{"timestamp":1593005400,"date":"2020-06-24","index":8535,"close":431.68,"high":442.67,"low":427.47,"open":440,"volume":3329400},{"timestamp":1593091800,"date":"2020-06-25","index":8536,"close":436.95,"high":437.99,"low":427.58,"open":430.01,"volume":2275200},{"timestamp":1593178200,"date":"2020-06-26","index":8537,"close":426.92,"high":438.18,"low":424.71,"open":436,"volume":3829700}]},{"date":"2020-03-12","estimated":2.23,"reported":2.2,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8453,"close":337.52,"high":352.24,"low":337.27,"open":340,"volume":4737700},{"timestamp":1582900200,"date":"2020-02-28","index":8454,"close":345.12,"high":345.46,"low":324,"open":324.42,"volume":6463400},{"timestamp":1583159400,"date":"2020-03-02","index":8455,"close":360.28,"high":360.75,"low":342.61,"open":349.81,"volume":5398100},{"timestamp":1583245800,"date":"2020-03-03","index":8456,"close":348.34,"high":364.95,"low":344.04,"open":361.76,"volume":4204500},{"timestamp":1583332200,"date":"2020-03-04","index":8457,"close":363.85,"high":364.27,"low":350.08,"open":354.38,"volume":4146300},{"timestamp":1583418600,"date":"2020-03-05","index":8458,"close":351.03,"high":360.45,"low":347.19,"open":355.06,"volume":3199000},{"timestamp":1583505000,"date":"2020-03-06","index":8459,"close":336.77,"high":344.16,"low":326.6,"open":340.45,"volume":5622900},{"timestamp":1583760600,"date":"2020-03-09","index":8460,"close":305.79,"high":322.44,"low":305.33,"open":311.68,"volume":5291900},{"timestamp":1583847000,"date":"2020-03-10","index":8461,"close":332.38,"high":332.94,"low":309.31,"open":318.98,"volume":5973700},{"timestamp":1583933400,"date":"2020-03-11","index":8462,"close":315.23,"high":326.36,"low":309,"open":324.32,"volume":4869200},{"timestamp":1584019800,"date":"2020-03-12","index":8463,"close":285,"high":310.13,"low":283,"open":290.41,"volume":7230200}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8464,"close":335.5,"high":336,"low":298,"open":312.88,"volume":8935200},{"timestamp":1584365400,"date":"2020-03-16","index":8465,"close":286.03,"high":307.11,"low":283.25,"open":288.36,"volume":7140100},{"timestamp":1584451800,"date":"2020-03-17","index":8466,"close":311.81,"high":312.95,"low":278.35,"open":291.2,"volume":6189100},{"timestamp":1584538200,"date":"2020-03-18","index":8467,"close":294.61,"high":296.87,"low":255.13,"open":290,"volume":7293300},{"timestamp":1584624600,"date":"2020-03-19","index":8468,"close":307.51,"high":318.71,"low":281.1,"open":291.77,"volume":6023800},{"timestamp":1584711000,"date":"2020-03-20","index":8469,"close":295.34,"high":324.8,"low":293.77,"open":312.92,"volume":7461800},{"timestamp":1584970200,"date":"2020-03-23","index":8470,"close":307.27,"high":312.49,"low":287.78,"open":296.67,"volume":6016800},{"timestamp":1585056600,"date":"2020-03-24","index":8471,"close":310,"high":326.99,"low":301.59,"open":322.96,"volume":6592200},{"timestamp":1585143000,"date":"2020-03-25","index":8472,"close":305.91,"high":317.65,"low":298.13,"open":308,"volume":4830400},{"timestamp":1585229400,"date":"2020-03-26","index":8473,"close":322.67,"high":324.43,"low":305.69,"open":305.99,"volume":4531000},{"timestamp":1585315800,"date":"2020-03-27","index":8474,"close":305.83,"high":314.29,"low":300.63,"open":311.7,"volume":4862100}]},{"date":"2019-12-12","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8392,"close":309.06,"high":309.17,"low":305.74,"open":308.5,"volume":1469700},{"timestamp":1575037800,"date":"2019-11-29","index":8393,"close":309.53,"high":310,"low":308,"open":308.52,"volume":1175100},{"timestamp":1575297000,"date":"2019-12-02","index":8394,"close":302.75,"high":309.9,"low":299.51,"open":309.22,"volume":2891400},{"timestamp":1575383400,"date":"2019-12-03","index":8395,"close":303.91,"high":304.46,"low":297.32,"open":298.24,"volume":1608500},{"timestamp":1575469800,"date":"2019-12-04","index":8396,"close":302.51,"high":305.33,"low":301.28,"open":305,"volume":1522800},{"timestamp":1575556200,"date":"2019-12-05","index":8397,"close":303.03,"high":304.24,"low":301,"open":303.13,"volume":1698100},{"timestamp":1575642600,"date":"2019-12-06","index":8398,"close":306.23,"high":306.75,"low":303.16,"open":306.2,"volume":1733000},{"timestamp":1575901800,"date":"2019-12-09","index":8399,"close":307.05,"high":310.91,"low":306.7,"open":308.91,"volume":2892500},{"timestamp":1575988200,"date":"2019-12-10","index":8400,"close":304.17,"high":309.03,"low":304.1,"open":306.62,"volume":2155300},{"timestamp":1576074600,"date":"2019-12-11","index":8401,"close":303.74,"high":305.38,"low":301.48,"open":305.15,"volume":2928600},{"timestamp":1576161000,"date":"2019-12-12","index":8402,"close":305.96,"high":306.58,"low":300.72,"open":303,"volume":3104600}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8403,"close":317.94,"high":321.73,"low":313.74,"open":314.11,"volume":6606700},{"timestamp":1576506600,"date":"2019-12-16","index":8404,"close":323.8,"high":325.25,"low":319.27,"open":319.27,"volume":3436700},{"timestamp":1576593000,"date":"2019-12-17","index":8405,"close":322.85,"high":325.08,"low":321.75,"open":325.04,"volume":2331900},{"timestamp":1576679400,"date":"2019-12-18","index":8406,"close":324.38,"high":326.82,"low":322.01,"open":322.1,"volume":2332600},{"timestamp":1576765800,"date":"2019-12-19","index":8407,"close":327.63,"high":327.96,"low":324.26,"open":324.38,"volume":2561400},{"timestamp":1576852200,"date":"2019-12-20","index":8408,"close":327.61,"high":330,"low":325.62,"open":328.37,"volume":4233000},{"timestamp":1577111400,"date":"2019-12-23","index":8409,"close":328.95,"high":329.88,"low":327.26,"open":328.83,"volume":2210600},{"timestamp":1577197800,"date":"2019-12-24","index":8410,"close":329.64,"high":331.54,"low":328.68,"open":329,"volume":1066400},{"timestamp":1577370600,"date":"2019-12-26","index":8411,"close":331.2,"high":331.28,"low":329.63,"open":329.63,"volume":1055100},{"timestamp":1577457000,"date":"2019-12-27","index":8412,"close":330.79,"high":332.88,"low":329.77,"open":332.88,"volume":1229800},{"timestamp":1577716200,"date":"2019-12-30","index":8413,"close":328.34,"high":330.47,"low":325.17,"open":330.35,"volume":1896700}]},{"date":"2019-09-17","estimated":1.97,"reported":2.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":8331,"close":282.45,"high":287.46,"low":281.4,"open":284.25,"volume":1837000},{"timestamp":1567603800,"date":"2019-09-04","index":8332,"close":284.6,"high":286.25,"low":282.46,"open":286.04,"volume":1516000},{"timestamp":1567690200,"date":"2019-09-05","index":8333,"close":287.75,"high":288.01,"low":281.52,"open":287.83,"volume":2835900},{"timestamp":1567776600,"date":"2019-09-06","index":8334,"close":284.94,"high":289.59,"low":283.96,"open":288.2,"volume":2273100},{"timestamp":1568035800,"date":"2019-09-09","index":8335,"close":279.3,"high":286.93,"low":276.6,"open":286.52,"volume":3134500},{"timestamp":1568122200,"date":"2019-09-10","index":8336,"close":276.14,"high":277.58,"low":272.34,"open":277.58,"volume":4097800},{"timestamp":1568208600,"date":"2019-09-11","index":8337,"close":277.78,"high":280.31,"low":274,"open":277.66,"volume":2594000},{"timestamp":1568295000,"date":"2019-09-12","index":8338,"close":278.02,"high":282.28,"low":277.94,"open":281,"volume":2955000},{"timestamp":1568381400,"date":"2019-09-13","index":8339,"close":278.35,"high":280.28,"low":276.32,"open":278.22,"volume":2948600},{"timestamp":1568640600,"date":"2019-09-16","index":8340,"close":282.93,"high":283.05,"low":275.3,"open":276.62,"volume":2774700},{"timestamp":1568727000,"date":"2019-09-17","index":8341,"close":284.69,"high":285.3,"low":280.36,"open":284.04,"volume":4069200}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":8342,"close":279.72,"high":280.29,"low":270.02,"open":275.35,"volume":7449700},{"timestamp":1568899800,"date":"2019-09-19","index":8343,"close":281.26,"high":284.37,"low":279.83,"open":280.17,"volume":3163500},{"timestamp":1568986200,"date":"2019-09-20","index":8344,"close":277.91,"high":283.2,"low":274.95,"open":281.6,"volume":4046500},{"timestamp":1569245400,"date":"2019-09-23","index":8345,"close":277.44,"high":279.58,"low":275.41,"open":275.93,"volume":1966300},{"timestamp":1569331800,"date":"2019-09-24","index":8346,"close":272.47,"high":280.7,"low":271.08,"open":279.58,"volume":3288100},{"timestamp":1569418200,"date":"2019-09-25","index":8347,"close":277.43,"high":277.71,"low":267.73,"open":271.9,"volume":3307300},{"timestamp":1569504600,"date":"2019-09-26","index":8348,"close":283.81,"high":285.9,"low":277.01,"open":278.46,"volume":4270800},{"timestamp":1569591000,"date":"2019-09-27","index":8349,"close":277.54,"high":284.98,"low":274.12,"open":284.63,"volume":3167600},{"timestamp":1569850200,"date":"2019-09-30","index":8350,"close":276.25,"high":279,"low":275.14,"open":277.54,"volume":3992300},{"timestamp":1569936600,"date":"2019-10-01","index":8351,"close":272.71,"high":279.65,"low":271.87,"open":278.99,"volume":3245800},{"timestamp":1570023000,"date":"2019-10-02","index":8352,"close":266.66,"high":271.18,"low":265.19,"open":271.18,"volume":3370100}]},{"date":"2019-06-18","estimated":1.78,"reported":1.83,"pre":[{"timestamp":1559655000,"date":"2019-06-04","index":8268,"close":268.71,"high":268.93,"low":257.46,"open":263.27,"volume":3750800},{"timestamp":1559741400,"date":"2019-06-05","index":8269,"close":272.86,"high":273.21,"low":268.39,"open":272.78,"volume":2650400},{"timestamp":1559827800,"date":"2019-06-06","index":8270,"close":274.8,"high":275.76,"low":271.05,"open":273.72,"volume":2211800},{"timestamp":1559914200,"date":"2019-06-07","index":8271,"close":278.16,"high":282.37,"low":275.51,"open":275.87,"volume":2758900},{"timestamp":1560173400,"date":"2019-06-10","index":8272,"close":280.34,"high":284.98,"low":280.2,"open":280.98,"volume":2487700},{"timestamp":1560259800,"date":"2019-06-11","index":8273,"close":275.99,"high":284.89,"low":272.03,"open":283.91,"volume":2969300},{"timestamp":1560346200,"date":"2019-06-12","index":8274,"close":276.84,"high":277.56,"low":274.58,"open":276.13,"volume":1313700},{"timestamp":1560432600,"date":"2019-06-13","index":8275,"close":276.3,"high":278.96,"low":275.92,"open":278.59,"volume":1696400},{"timestamp":1560519000,"date":"2019-06-14","index":8276,"close":274.28,"high":277.1,"low":274,"open":275.91,"volume":2262800},{"timestamp":1560778200,"date":"2019-06-17","index":8277,"close":275.6,"high":277.47,"low":274.63,"open":274.63,"volume":2254200},{"timestamp":1560864600,"date":"2019-06-18","index":8278,"close":276.78,"high":280.49,"low":276.62,"open":280.37,"volume":4529300}],"post":[{"timestamp":1560951000,"date":"2019-06-19","index":8279,"close":291.21,"high":292,"low":284.34,"open":287,"volume":9738600},{"timestamp":1561037400,"date":"2019-06-20","index":8280,"close":302.11,"high":302.66,"low":293.25,"open":293.25,"volume":5632500},{"timestamp":1561123800,"date":"2019-06-21","index":8281,"close":299.33,"high":304,"low":299.09,"open":301.46,"volume":4015500},{"timestamp":1561383000,"date":"2019-06-24","index":8282,"close":299.87,"high":302.58,"low":298.69,"open":300,"volume":2868900},{"timestamp":1561469400,"date":"2019-06-25","index":8283,"close":287.97,"high":300.65,"low":287,"open":299.21,"volume":4638500},{"timestamp":1561555800,"date":"2019-06-26","index":8284,"close":288.72,"high":292.76,"low":288.7,"open":291.26,"volume":2896800},{"timestamp":1561642200,"date":"2019-06-27","index":8285,"close":293.23,"high":294.67,"low":290.04,"open":290.04,"volume":2596800},{"timestamp":1561728600,"date":"2019-06-28","index":8286,"close":294.65,"high":295.1,"low":291.95,"open":294.5,"volume":2648300},{"timestamp":1561987800,"date":"2019-07-01","index":8287,"close":300.97,"high":301.9,"low":297.66,"open":299.55,"volume":2619500},{"timestamp":1562074200,"date":"2019-07-02","index":8288,"close":301.39,"high":301.58,"low":299.36,"open":301.19,"volume":1816600},{"timestamp":1562160600,"date":"2019-07-03","index":8289,"close":305.7,"high":305.86,"low":301.29,"open":302,"volume":1585300}]},{"date":"2019-03-14","estimated":1.62,"reported":1.65,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":8202,"close":262.5,"high":266.24,"low":261.76,"open":262.4,"volume":3810300},{"timestamp":1551450600,"date":"2019-03-01","index":8203,"close":264.01,"high":266.24,"low":261.5,"open":265.75,"volume":2594000},{"timestamp":1551709800,"date":"2019-03-04","index":8204,"close":258.16,"high":267,"low":254.08,"open":266.7,"volume":2994900},{"timestamp":1551796200,"date":"2019-03-05","index":8205,"close":257.38,"high":259.87,"low":256.37,"open":259,"volume":2101800},{"timestamp":1551882600,"date":"2019-03-06","index":8206,"close":256.4,"high":259.49,"low":253.84,"open":257.4,"volume":1950500},{"timestamp":1551969000,"date":"2019-03-07","index":8207,"close":255.46,"high":257.49,"low":253.29,"open":255.77,"volume":3185200},{"timestamp":1552055400,"date":"2019-03-08","index":8208,"close":254.74,"high":255.02,"low":249.1,"open":251.49,"volume":2195400},{"timestamp":1552311000,"date":"2019-03-11","index":8209,"close":260.96,"high":261.46,"low":255.77,"open":255.98,"volume":2711700},{"timestamp":1552397400,"date":"2019-03-12","index":8210,"close":263.51,"high":264.75,"low":259.01,"open":261.86,"volume":2583500},{"timestamp":1552483800,"date":"2019-03-13","index":8211,"close":264.38,"high":269.8,"low":264.13,"open":265.5,"volume":3992500},{"timestamp":1552570200,"date":"2019-03-14","index":8212,"close":267.69,"high":268,"low":263.52,"open":265.26,"volume":5113400}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":8213,"close":257.09,"high":260,"low":252.03,"open":258.03,"volume":12110500},{"timestamp":1552915800,"date":"2019-03-18","index":8214,"close":257.76,"high":259.96,"low":253.89,"open":257.11,"volume":4013400},{"timestamp":1553002200,"date":"2019-03-19","index":8215,"close":260.42,"high":260.64,"low":256.34,"open":259.43,"volume":4257300},{"timestamp":1553088600,"date":"2019-03-20","index":8216,"close":259.74,"high":262.3,"low":256.17,"open":260.54,"volume":3732600},{"timestamp":1553175000,"date":"2019-03-21","index":8217,"close":264.18,"high":264.34,"low":258.4,"open":259,"volume":2359900},{"timestamp":1553261400,"date":"2019-03-22","index":8218,"close":259.69,"high":264.64,"low":259.52,"open":263.47,"volume":3454000},{"timestamp":1553520600,"date":"2019-03-25","index":8219,"close":262.27,"high":263.12,"low":257.1,"open":259.21,"volume":2639300},{"timestamp":1553607000,"date":"2019-03-26","index":8220,"close":265.59,"high":267.74,"low":263.84,"open":265.05,"volume":3150100},{"timestamp":1553693400,"date":"2019-03-27","index":8221,"close":262.34,"high":265.97,"low":259.04,"open":265.53,"volume":2521900},{"timestamp":1553779800,"date":"2019-03-28","index":8222,"close":263.53,"high":265.17,"low":260.88,"open":263.5,"volume":2018000},{"timestamp":1553866200,"date":"2019-03-29","index":8223,"close":266.49,"high":266.75,"low":264.2,"open":265.47,"volume":2097400}]},{"date":"2018-12-13","estimated":1.88,"reported":1.9,"pre":[{"timestamp":1543415400,"date":"2018-11-28","index":8141,"close":249.21,"high":250.41,"low":237.74,"open":237.9,"volume":6447100},{"timestamp":1543501800,"date":"2018-11-29","index":8142,"close":249.09,"high":252.25,"low":244.31,"open":246.36,"volume":3723500},{"timestamp":1543588200,"date":"2018-11-30","index":8143,"close":250.89,"high":251.57,"low":247.09,"open":250.23,"volume":5156700},{"timestamp":1543847400,"date":"2018-12-03","index":8144,"close":255.26,"high":260.72,"low":251.82,"open":260.71,"volume":4286200},{"timestamp":1543933800,"date":"2018-12-04","index":8145,"close":245.82,"high":254.71,"low":244.98,"open":253.22,"volume":4041700},{"timestamp":1544106600,"date":"2018-12-06","index":8146,"close":250.63,"high":250.68,"low":237.96,"open":240,"volume":3950600},{"timestamp":1544193000,"date":"2018-12-07","index":8147,"close":238,"high":249.26,"low":237.65,"open":248.39,"volume":3971100},{"timestamp":1544452200,"date":"2018-12-10","index":8148,"close":244.09,"high":245.4,"low":237.01,"open":237.46,"volume":3194300},{"timestamp":1544538600,"date":"2018-12-11","index":8149,"close":245.34,"high":251.75,"low":242.78,"open":251.43,"volume":3179400},{"timestamp":1544625000,"date":"2018-12-12","index":8150,"close":245.55,"high":251.56,"low":245.04,"open":249.99,"volume":4067900},{"timestamp":1544711400,"date":"2018-12-13","index":8151,"close":248.08,"high":251.6,"low":245.2,"open":248.15,"volume":5395200}],"post":[{"timestamp":1544797800,"date":"2018-12-14","index":8152,"close":230,"high":240.92,"low":229.91,"open":240.76,"volume":12189400},{"timestamp":1545057000,"date":"2018-12-17","index":8153,"close":221.38,"high":230.63,"low":220.48,"open":226.93,"volume":7059500},{"timestamp":1545143400,"date":"2018-12-18","index":8154,"close":226.18,"high":228.13,"low":221.55,"open":222.53,"volume":5265000},{"timestamp":1545229800,"date":"2018-12-19","index":8155,"close":224.65,"high":231.02,"low":221.11,"open":225.92,"volume":6110800},{"timestamp":1545316200,"date":"2018-12-20","index":8156,"close":218.65,"high":224.85,"low":212.83,"open":223,"volume":6099400},{"timestamp":1545402600,"date":"2018-12-21","index":8157,"close":208.8,"high":222.26,"low":207.37,"open":219.55,"volume":8828100},{"timestamp":1545661800,"date":"2018-12-24","index":8158,"close":205.16,"high":212.58,"low":204.95,"open":206.9,"volume":2940500},{"timestamp":1545834600,"date":"2018-12-26","index":8159,"close":222.95,"high":222.96,"low":206.25,"open":206.53,"volume":5897900},{"timestamp":1545921000,"date":"2018-12-27","index":8160,"close":225.14,"high":225.17,"low":214.16,"open":219.99,"volume":3931100},{"timestamp":1546007400,"date":"2018-12-28","index":8161,"close":223.13,"high":228.11,"low":220.87,"open":227.58,"volume":3160200},{"timestamp":1546266600,"date":"2018-12-31","index":8162,"close":226.24,"high":227.33,"low":223.24,"open":225.56,"volume":2866400}]},{"date":"2018-09-13","estimated":1.69,"reported":1.73,"pre":[{"timestamp":1535549400,"date":"2018-08-29","index":8078,"close":268.36,"high":269.96,"low":262.56,"open":263,"volume":3155200},{"timestamp":1535635800,"date":"2018-08-30","index":8079,"close":266.43,"high":269.05,"low":265.5,"open":266.72,"volume":2409300},{"timestamp":1535722200,"date":"2018-08-31","index":8080,"close":263.51,"high":266.83,"low":263.2,"open":265.55,"volume":2944500},{"timestamp":1536067800,"date":"2018-09-04","index":8081,"close":266.68,"high":266.93,"low":262.3,"open":263.67,"volume":2158200},{"timestamp":1536154200,"date":"2018-09-05","index":8082,"close":256.14,"high":266.16,"low":254.54,"open":265.61,"volume":4203300},{"timestamp":1536240600,"date":"2018-09-06","index":8083,"close":259.75,"high":260.27,"low":255.14,"open":256.95,"volume":2810800},{"timestamp":1536327000,"date":"2018-09-07","index":8084,"close":260.87,"high":263.67,"low":257.12,"open":258,"volume":2894300},{"timestamp":1536586200,"date":"2018-09-10","index":8085,"close":265.37,"high":265.93,"low":260.79,"open":264.27,"volume":2633600},{"timestamp":1536672600,"date":"2018-09-11","index":8086,"close":267,"high":268.6,"low":263.31,"open":265.3,"volume":2866000},{"timestamp":1536759000,"date":"2018-09-12","index":8087,"close":267.79,"high":270.94,"low":266.45,"open":267.83,"volume":3365400},{"timestamp":1536845400,"date":"2018-09-13","index":8088,"close":268.52,"high":270,"low":265.01,"open":267.13,"volume":4774000}],"post":[{"timestamp":1536931800,"date":"2018-09-14","index":8089,"close":274.69,"high":277.61,"low":268,"open":269,"volume":6182500},{"timestamp":1537191000,"date":"2018-09-17","index":8090,"close":268.25,"high":275.78,"low":267.68,"open":275,"volume":3080900},{"timestamp":1537277400,"date":"2018-09-18","index":8091,"close":270.79,"high":273.78,"low":266.6,"open":267.61,"volume":2684400},{"timestamp":1537363800,"date":"2018-09-19","index":8092,"close":264.88,"high":271.95,"low":263.61,"open":271.14,"volume":2801400},{"timestamp":1537450200,"date":"2018-09-20","index":8093,"close":266.34,"high":269.54,"low":264.19,"open":266.47,"volume":2560200},{"timestamp":1537536600,"date":"2018-09-21","index":8094,"close":260.88,"high":267.5,"low":260.24,"open":266.15,"volume":6186500},{"timestamp":1537795800,"date":"2018-09-24","index":8095,"close":264.09,"high":264.46,"low":257.07,"open":260,"volume":2619100},{"timestamp":1537882200,"date":"2018-09-25","index":8096,"close":267.84,"high":268.43,"low":264.2,"open":264.6,"volume":2298000},{"timestamp":1537968600,"date":"2018-09-26","index":8097,"close":268.47,"high":270.68,"low":266.66,"open":268.56,"volume":2027700},{"timestamp":1538055000,"date":"2018-09-27","index":8098,"close":269.91,"high":272.42,"low":269.25,"open":270,"volume":1735200},{"timestamp":1538141400,"date":"2018-09-28","index":8099,"close":269.95,"high":272.26,"low":268.44,"open":269.75,"volume":2784500}]},{"date":"2018-06-14","estimated":1.54,"reported":1.66,"pre":[{"timestamp":1527773400,"date":"2018-05-31","index":8015,"close":249.28,"high":251.52,"low":246.58,"open":247.11,"volume":3838400},{"timestamp":1527859800,"date":"2018-06-01","index":8016,"close":251.31,"high":251.83,"low":248.85,"open":250.55,"volume":2773200},{"timestamp":1528119000,"date":"2018-06-04","index":8017,"close":253.34,"high":254.72,"low":251.1,"open":252.85,"volume":3058700},{"timestamp":1528205400,"date":"2018-06-05","index":8018,"close":252.7,"high":254.06,"low":251.11,"open":254,"volume":2677400},{"timestamp":1528291800,"date":"2018-06-06","index":8019,"close":253.95,"high":254.07,"low":251.5,"open":253.75,"volume":3963600},{"timestamp":1528378200,"date":"2018-06-07","index":8020,"close":247.51,"high":254.05,"low":244.03,"open":253.24,"volume":4169200},{"timestamp":1528464600,"date":"2018-06-08","index":8021,"close":251.21,"high":251.66,"low":245.83,"open":246.86,"volume":2880600},{"timestamp":1528723800,"date":"2018-06-11","index":8022,"close":251,"high":253.48,"low":250.13,"open":251.76,"volume":2868200},{"timestamp":1528810200,"date":"2018-06-12","index":8023,"close":252.59,"high":254.8,"low":251.13,"open":252.65,"volume":3513300},{"timestamp":1528896600,"date":"2018-06-13","index":8024,"close":256.13,"high":257.9,"low":253.65,"open":253.7,"volume":3590700},{"timestamp":1528983000,"date":"2018-06-14","index":8025,"close":258.1,"high":258.91,"low":256.58,"open":257.15,"volume":5618300}],"post":[{"timestamp":1529069400,"date":"2018-06-15","index":8026,"close":251.82,"high":253.87,"low":247.52,"open":251.28,"volume":9052800},{"timestamp":1529328600,"date":"2018-06-18","index":8027,"close":255.69,"high":256.77,"low":249.8,"open":250.52,"volume":3764300},{"timestamp":1529415000,"date":"2018-06-19","index":8028,"close":251.74,"high":253.65,"low":247.9,"open":251.83,"volume":3532500},{"timestamp":1529501400,"date":"2018-06-20","index":8029,"close":251.24,"high":254.8,"low":250.98,"open":253.5,"volume":2577500},{"timestamp":1529587800,"date":"2018-06-21","index":8030,"close":248.83,"high":252.72,"low":247.57,"open":252,"volume":2639700},{"timestamp":1529674200,"date":"2018-06-22","index":8031,"close":243.63,"high":248.8,"low":243.26,"open":248.11,"volume":4124500},{"timestamp":1529933400,"date":"2018-06-25","index":8032,"close":239.68,"high":241.96,"low":235.87,"open":240.15,"volume":4575400},{"timestamp":1530019800,"date":"2018-06-26","index":8033,"close":242.25,"high":244.23,"low":239.66,"open":240.67,"volume":2998300},{"timestamp":1530106200,"date":"2018-06-27","index":8034,"close":237.68,"high":244.98,"low":237.51,"open":243.46,"volume":3499500},{"timestamp":1530192600,"date":"2018-06-28","index":8035,"close":239.81,"high":241.82,"low":236.44,"open":236.59,"volume":2217200},{"timestamp":1530279000,"date":"2018-06-29","index":8036,"close":243.81,"high":245.49,"low":241.5,"open":241.88,"volume":3774700}]},{"date":"2018-03-15","estimated":1.44,"reported":1.55,"pre":[{"timestamp":1519914600,"date":"2018-03-01","index":7952,"close":206.03,"high":210.68,"low":204.45,"open":210.32,"volume":2632200},{"timestamp":1520001000,"date":"2018-03-02","index":7953,"close":209.79,"high":210.21,"low":201.76,"open":203.96,"volume":2624700},{"timestamp":1520260200,"date":"2018-03-05","index":7954,"close":211.16,"high":212,"low":206.92,"open":208.75,"volume":2111800},{"timestamp":1520346600,"date":"2018-03-06","index":7955,"close":212.01,"high":212.74,"low":209.88,"open":212.44,"volume":2169000},{"timestamp":1520433000,"date":"2018-03-07","index":7956,"close":216.86,"high":217.44,"low":211,"open":211.33,"volume":2795100},{"timestamp":1520519400,"date":"2018-03-08","index":7957,"close":216.4,"high":219.71,"low":214.86,"open":218.03,"volume":2284400},{"timestamp":1520605800,"date":"2018-03-09","index":7958,"close":221.11,"high":221.27,"low":217.19,"open":218,"volume":2642300},{"timestamp":1520861400,"date":"2018-03-12","index":7959,"close":220.94,"high":223.11,"low":220.34,"open":222.97,"volume":3216900},{"timestamp":1520947800,"date":"2018-03-13","index":7960,"close":219.76,"high":224.9,"low":218.43,"open":223,"volume":4732000},{"timestamp":1521034200,"date":"2018-03-14","index":7961,"close":218.44,"high":221.46,"low":217.6,"open":220.75,"volume":3357600},{"timestamp":1521120600,"date":"2018-03-15","index":7962,"close":218.87,"high":221.47,"low":218.06,"open":220,"volume":4457000}],"post":[{"timestamp":1521207000,"date":"2018-03-16","index":7963,"close":225.55,"high":228.88,"low":224,"open":227.18,"volume":8783000},{"timestamp":1521466200,"date":"2018-03-19","index":7964,"close":222.18,"high":226.59,"low":218.68,"open":224.48,"volume":4029300},{"timestamp":1521552600,"date":"2018-03-20","index":7965,"close":229.75,"high":231.34,"low":223,"open":223.19,"volume":5019300},{"timestamp":1521639000,"date":"2018-03-21","index":7966,"close":226.85,"high":229.25,"low":225.61,"open":228.76,"volume":3971800},{"timestamp":1521725400,"date":"2018-03-22","index":7967,"close":220.52,"high":225.87,"low":220.26,"open":223.86,"volume":3008700},{"timestamp":1521811800,"date":"2018-03-23","index":7968,"close":215.02,"high":222.46,"low":214.78,"open":219.52,"volume":4297200},{"timestamp":1522071000,"date":"2018-03-26","index":7969,"close":228.91,"high":229.15,"low":218.5,"open":218.83,"volume":4485400},{"timestamp":1522157400,"date":"2018-03-27","index":7970,"close":213.8,"high":230.98,"low":212.25,"open":229.9,"volume":5468100},{"timestamp":1522243800,"date":"2018-03-28","index":7971,"close":212.54,"high":217.15,"low":209.04,"open":213.72,"volume":4503200},{"timestamp":1522330200,"date":"2018-03-29","index":7972,"close":216.08,"high":219.59,"low":210.27,"open":213.35,"volume":3757400},{"timestamp":1522675800,"date":"2018-04-02","index":7973,"close":212.28,"high":216.5,"low":207.22,"open":214.81,"volume":3494900}]},{"date":"2017-12-14","estimated":1.16,"reported":1.26,"pre":[{"timestamp":1512052200,"date":"2017-11-30","index":7891,"close":181.47,"high":181.67,"low":176.55,"open":178.14,"volume":3976300},{"timestamp":1512138600,"date":"2017-12-01","index":7892,"close":179.52,"high":182,"low":177.13,"open":179.51,"volume":3016200},{"timestamp":1512397800,"date":"2017-12-04","index":7893,"close":168.44,"high":180.62,"low":168.43,"open":180.34,"volume":5931400},{"timestamp":1512484200,"date":"2017-12-05","index":7894,"close":167.54,"high":171.78,"low":165.68,"open":167.69,"volume":4698700},{"timestamp":1512570600,"date":"2017-12-06","index":7895,"close":173.52,"high":173.96,"low":165.75,"open":166.79,"volume":3773000},{"timestamp":1512657000,"date":"2017-12-07","index":7896,"close":174.61,"high":175.9,"low":172.13,"open":173.46,"volume":2442000},{"timestamp":1512743400,"date":"2017-12-08","index":7897,"close":173.57,"high":177.2,"low":173.17,"open":177.08,"volume":2101800},{"timestamp":1513002600,"date":"2017-12-11","index":7898,"close":174.31,"high":174.98,"low":173.2,"open":173.77,"volume":2776700},{"timestamp":1513089000,"date":"2017-12-12","index":7899,"close":172.54,"high":174.13,"low":170.43,"open":172.69,"volume":3924200},{"timestamp":1513175400,"date":"2017-12-13","index":7900,"close":176.83,"high":177.42,"low":173.29,"open":173.5,"volume":4591700},{"timestamp":1513261800,"date":"2017-12-14","index":7901,"close":175,"high":178.72,"low":174.98,"open":178.26,"volume":4720900}],"post":[{"timestamp":1513348200,"date":"2017-12-15","index":7902,"close":177.51,"high":179.98,"low":174.3,"open":179.36,"volume":9191700},{"timestamp":1513607400,"date":"2017-12-18","index":7903,"close":176.74,"high":179.15,"low":175.31,"open":178.42,"volume":3435400},{"timestamp":1513693800,"date":"2017-12-19","index":7904,"close":174.97,"high":176.76,"low":174.23,"open":176.01,"volume":2509500},{"timestamp":1513780200,"date":"2017-12-20","index":7905,"close":174.25,"high":176,"low":172.92,"open":176,"volume":2677300},{"timestamp":1513866600,"date":"2017-12-21","index":7906,"close":174.56,"high":175.32,"low":174,"open":174.05,"volume":2164100},{"timestamp":1513953000,"date":"2017-12-22","index":7907,"close":175,"high":175.1,"low":173.75,"open":173.99,"volume":1702600},{"timestamp":1514298600,"date":"2017-12-26","index":7908,"close":174.44,"high":175,"low":173.03,"open":174.36,"volume":918400},{"timestamp":1514385000,"date":"2017-12-27","index":7909,"close":175.36,"high":175.44,"low":173.97,"open":174.65,"volume":1527800},{"timestamp":1514471400,"date":"2017-12-28","index":7910,"close":175.55,"high":176,"low":174.85,"open":175.92,"volume":1043700},{"timestamp":1514557800,"date":"2017-12-29","index":7911,"close":175.24,"high":176.97,"low":175.1,"open":175.19,"volume":1810300},{"timestamp":1514903400,"date":"2018-01-02","index":7912,"close":177.7,"high":177.8,"low":175.26,"open":175.85,"volume":2432800}]},{"date":"2017-09-19","estimated":1.01,"reported":1.1,"pre":[{"timestamp":1504618200,"date":"2017-09-05","index":7830,"close":154.28,"high":155.41,"low":153.31,"open":154.83,"volume":1274000},{"timestamp":1504704600,"date":"2017-09-06","index":7831,"close":153.76,"high":155.56,"low":153.61,"open":155.11,"volume":1224400},{"timestamp":1504791000,"date":"2017-09-07","index":7832,"close":155.47,"high":155.89,"low":153.64,"open":154.49,"volume":1445400},{"timestamp":1504877400,"date":"2017-09-08","index":7833,"close":155.34,"high":155.88,"low":154.29,"open":155.24,"volume":1449900},{"timestamp":1505136600,"date":"2017-09-11","index":7834,"close":156.87,"high":157.89,"low":156.38,"open":156.59,"volume":1716000},{"timestamp":1505223000,"date":"2017-09-12","index":7835,"close":156.31,"high":157.22,"low":154.92,"open":156.76,"volume":1766400},{"timestamp":1505309400,"date":"2017-09-13","index":7836,"close":156.24,"high":156.7,"low":155.39,"open":155.88,"volume":1363900},{"timestamp":1505395800,"date":"2017-09-14","index":7837,"close":154.95,"high":156.2,"low":154.68,"open":155.37,"volume":1676400},{"timestamp":1505482200,"date":"2017-09-15","index":7838,"close":154.49,"high":155.19,"low":153.56,"open":154.9,"volume":3012800},{"timestamp":1505741400,"date":"2017-09-18","index":7839,"close":155.77,"high":156.3,"low":154.37,"open":155.01,"volume":2581000},{"timestamp":1505827800,"date":"2017-09-19","index":7840,"close":156.6,"high":157.05,"low":155.81,"open":156.3,"volume":4014800}],"post":[{"timestamp":1505914200,"date":"2017-09-20","index":7841,"close":149.96,"high":152.4,"low":149,"open":151.99,"volume":9372300},{"timestamp":1506000600,"date":"2017-09-21","index":7842,"close":149.3,"high":151.25,"low":148.3,"open":150.38,"volume":4991800},{"timestamp":1506087000,"date":"2017-09-22","index":7843,"close":148.5,"high":149.5,"low":147.85,"open":148.69,"volume":2929200},{"timestamp":1506346200,"date":"2017-09-25","index":7844,"close":144.57,"high":148.71,"low":143.95,"open":148.39,"volume":4869500},{"timestamp":1506432600,"date":"2017-09-26","index":7845,"close":145.4,"high":146.35,"low":143.96,"open":145.5,"volume":3280000},{"timestamp":1506519000,"date":"2017-09-27","index":7846,"close":146.43,"high":147.09,"low":145.75,"open":146.31,"volume":2947600},{"timestamp":1506605400,"date":"2017-09-28","index":7847,"close":146.83,"high":147.32,"low":145.39,"open":146.14,"volume":1667000},{"timestamp":1506691800,"date":"2017-09-29","index":7848,"close":149.18,"high":149.28,"low":146.6,"open":146.69,"volume":2181300},{"timestamp":1506951000,"date":"2017-10-02","index":7849,"close":147.94,"high":150.48,"low":147.52,"open":149.79,"volume":2341700},{"timestamp":1507037400,"date":"2017-10-03","index":7850,"close":148.6,"high":148.8,"low":147.99,"open":148.48,"volume":1808200},{"timestamp":1507123800,"date":"2017-10-04","index":7851,"close":147.95,"high":148.46,"low":146.6,"open":148.21,"volume":2885600}]},{"date":"2017-06-20","estimated":0.95,"reported":1.02,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":7767,"close":143.03,"high":144.17,"low":142.73,"open":143.35,"volume":2162700},{"timestamp":1496842200,"date":"2017-06-07","index":7768,"close":143.62,"high":143.77,"low":142.45,"open":143.33,"volume":1633800},{"timestamp":1496928600,"date":"2017-06-08","index":7769,"close":142.63,"high":143.97,"low":141.74,"open":143.96,"volume":2811500},{"timestamp":1497015000,"date":"2017-06-09","index":7770,"close":138.05,"high":143.59,"low":135.76,"open":143.14,"volume":4146200},{"timestamp":1497274200,"date":"2017-06-12","index":7771,"close":137.25,"high":138.64,"low":131.2,"open":133.72,"volume":6772300},{"timestamp":1497360600,"date":"2017-06-13","index":7772,"close":139.09,"high":139.86,"low":138.09,"open":138.79,"volume":2871400},{"timestamp":1497447000,"date":"2017-06-14","index":7773,"close":138.25,"high":140.85,"low":136.41,"open":139.29,"volume":2831100},{"timestamp":1497533400,"date":"2017-06-15","index":7774,"close":137.52,"high":137.9,"low":134.45,"open":136.63,"volume":2804400},{"timestamp":1497619800,"date":"2017-06-16","index":7775,"close":137.84,"high":138.35,"low":136.29,"open":137.35,"volume":4205800},{"timestamp":1497879000,"date":"2017-06-19","index":7776,"close":140.35,"high":141.47,"low":138.64,"open":138.79,"volume":4356900},{"timestamp":1497965400,"date":"2017-06-20","index":7777,"close":140.91,"high":142.3,"low":140.19,"open":141.21,"volume":5454700}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":7778,"close":144.24,"high":147.45,"low":142.75,"open":145.08,"volume":8251900},{"timestamp":1498138200,"date":"2017-06-22","index":7779,"close":143.69,"high":145.77,"low":143.66,"open":145.15,"volume":3688400},{"timestamp":1498224600,"date":"2017-06-23","index":7780,"close":145.41,"high":145.59,"low":143.06,"open":143.75,"volume":3419000},{"timestamp":1498483800,"date":"2017-06-26","index":7781,"close":144.96,"high":146.89,"low":144.36,"open":146.06,"volume":2775500},{"timestamp":1498570200,"date":"2017-06-27","index":7782,"close":142.54,"high":144.81,"low":142.54,"open":144.33,"volume":3018900},{"timestamp":1498656600,"date":"2017-06-28","index":7783,"close":143.81,"high":144.08,"low":141.15,"open":143.01,"volume":2507900},{"timestamp":1498743000,"date":"2017-06-29","index":7784,"close":141.24,"high":143.2,"low":139.65,"open":143.06,"volume":2653900},{"timestamp":1498829400,"date":"2017-06-30","index":7785,"close":141.44,"high":142.81,"low":140.74,"open":141.87,"volume":2331000},{"timestamp":1499088600,"date":"2017-07-03","index":7786,"close":138.41,"high":142.15,"low":138.31,"open":141.73,"volume":1786000},{"timestamp":1499261400,"date":"2017-07-05","index":7787,"close":141.21,"high":141.97,"low":138.55,"open":138.65,"volume":2229900},{"timestamp":1499347800,"date":"2017-07-06","index":7788,"close":140.75,"high":141.18,"low":138.88,"open":139.73,"volume":1803200}]},{"date":"2017-03-16","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1488465000,"date":"2017-03-02","index":7701,"close":119.9,"high":120.12,"low":119.28,"open":120.09,"volume":1819700},{"timestamp":1488551400,"date":"2017-03-03","index":7702,"close":120.04,"high":120.13,"low":119.48,"open":119.83,"volume":1361100},{"timestamp":1488810600,"date":"2017-03-06","index":7703,"close":120.15,"high":120.48,"low":119.37,"open":119.73,"volume":1979700},{"timestamp":1488897000,"date":"2017-03-07","index":7704,"close":119.98,"high":120.69,"low":119.69,"open":120.06,"volume":1872500},{"timestamp":1488983400,"date":"2017-03-08","index":7705,"close":119.6,"high":120.66,"low":119.35,"open":120.21,"volume":2962800},{"timestamp":1489069800,"date":"2017-03-09","index":7706,"close":119.91,"high":120.26,"low":119.11,"open":119.82,"volume":1984200},{"timestamp":1489156200,"date":"2017-03-10","index":7707,"close":121.09,"high":121.37,"low":120.24,"open":120.57,"volume":2211000},{"timestamp":1489411800,"date":"2017-03-13","index":7708,"close":121.8,"high":121.96,"low":120.89,"open":121.11,"volume":1805200},{"timestamp":1489498200,"date":"2017-03-14","index":7709,"close":121.44,"high":121.99,"low":120.62,"open":121.65,"volume":1507500},{"timestamp":1489584600,"date":"2017-03-15","index":7710,"close":122.11,"high":122.42,"low":120.9,"open":122,"volume":2396300},{"timestamp":1489671000,"date":"2017-03-16","index":7711,"close":122.35,"high":123.6,"low":121.53,"open":123.25,"volume":4044600}],"post":[{"timestamp":1489757400,"date":"2017-03-17","index":7712,"close":127.01,"high":130.3,"low":126.94,"open":128.45,"volume":8749900},{"timestamp":1490016600,"date":"2017-03-20","index":7713,"close":126.31,"high":128.09,"low":125.79,"open":126.99,"volume":3320900},{"timestamp":1490103000,"date":"2017-03-21","index":7714,"close":125.07,"high":127.36,"low":124.96,"open":126.64,"volume":3105300},{"timestamp":1490189400,"date":"2017-03-22","index":7715,"close":126.21,"high":126.94,"low":124.51,"open":124.6,"volume":3477300},{"timestamp":1490275800,"date":"2017-03-23","index":7716,"close":126.87,"high":127.25,"low":126.01,"open":126.2,"volume":2197200},{"timestamp":1490362200,"date":"2017-03-24","index":7717,"close":127.7,"high":129,"low":127.05,"open":127.86,"volume":3044000},{"timestamp":1490621400,"date":"2017-03-27","index":7718,"close":128.25,"high":128.84,"low":126.36,"open":127.48,"volume":2424200},{"timestamp":1490707800,"date":"2017-03-28","index":7719,"close":128.69,"high":129.28,"low":127.81,"open":127.81,"volume":2213000},{"timestamp":1490794200,"date":"2017-03-29","index":7720,"close":129.58,"high":129.63,"low":128.2,"open":128.4,"volume":2272500},{"timestamp":1490880600,"date":"2017-03-30","index":7721,"close":129.61,"high":130.28,"low":129.3,"open":129.55,"volume":2204800},{"timestamp":1490967000,"date":"2017-03-31","index":7722,"close":130.13,"high":130.69,"low":129.4,"open":129.57,"volume":2086400}]},{"date":"2016-12-15","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1480602600,"date":"2016-12-01","index":7640,"close":99.51,"high":102.92,"low":98.87,"open":102.82,"volume":5121200},{"timestamp":1480689000,"date":"2016-12-02","index":7641,"close":99.73,"high":100.15,"low":98,"open":99.52,"volume":3514400},{"timestamp":1480948200,"date":"2016-12-05","index":7642,"close":101.95,"high":102.52,"low":100.16,"open":100.46,"volume":2319400},{"timestamp":1481034600,"date":"2016-12-06","index":7643,"close":101.55,"high":101.99,"low":100.71,"open":101.99,"volume":2679900},{"timestamp":1481121000,"date":"2016-12-07","index":7644,"close":103.36,"high":103.51,"low":100.89,"open":100.89,"volume":2728900},{"timestamp":1481207400,"date":"2016-12-08","index":7645,"close":103.5,"high":104.07,"low":102.54,"open":103.36,"volume":1851900},{"timestamp":1481293800,"date":"2016-12-09","index":7646,"close":104.31,"high":104.5,"low":103.42,"open":104,"volume":2620600},{"timestamp":1481553000,"date":"2016-12-12","index":7647,"close":105.16,"high":105.24,"low":103.52,"open":104.62,"volume":2711400},{"timestamp":1481639400,"date":"2016-12-13","index":7648,"close":106.15,"high":107.6,"low":105.62,"open":105.74,"volume":3396600},{"timestamp":1481725800,"date":"2016-12-14","index":7649,"close":105.81,"high":106.79,"low":105.44,"open":106.3,"volume":3213700},{"timestamp":1481812200,"date":"2016-12-15","index":7650,"close":105.1,"high":106.48,"low":104.6,"open":106.33,"volume":5678900}],"post":[{"timestamp":1481898600,"date":"2016-12-16","index":7651,"close":103.55,"high":107.8,"low":101.91,"open":107.8,"volume":8949400},{"timestamp":1482157800,"date":"2016-12-19","index":7652,"close":105.29,"high":106.08,"low":103.41,"open":103.57,"volume":3567100},{"timestamp":1482244200,"date":"2016-12-20","index":7653,"close":105.77,"high":105.88,"low":104.76,"open":105.5,"volume":2194100},{"timestamp":1482330600,"date":"2016-12-21","index":7654,"close":105.51,"high":106.06,"low":104.48,"open":105.74,"volume":2524600},{"timestamp":1482417000,"date":"2016-12-22","index":7655,"close":104.72,"high":105.15,"low":103.95,"open":105.12,"volume":1717300},{"timestamp":1482503400,"date":"2016-12-23","index":7656,"close":105.02,"high":105.42,"low":104.61,"open":104.61,"volume":1047500},{"timestamp":1482849000,"date":"2016-12-27","index":7657,"close":104.98,"high":105.9,"low":104.86,"open":105,"volume":1047900},{"timestamp":1482935400,"date":"2016-12-28","index":7658,"close":103.77,"high":105.16,"low":103.5,"open":104.83,"volume":1742900},{"timestamp":1483021800,"date":"2016-12-29","index":7659,"close":103.68,"high":104.39,"low":103.41,"open":103.63,"volume":1095000},{"timestamp":1483108200,"date":"2016-12-30","index":7660,"close":102.95,"high":104.22,"low":102.47,"open":104.07,"volume":2095800},{"timestamp":1483453800,"date":"2017-01-03","index":7661,"close":103.48,"high":104.03,"low":102.81,"open":103.43,"volume":2277400}]},{"date":"2016-09-20","estimated":0.72,"reported":0.75,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":7579,"close":103.5,"high":103.74,"low":103.09,"open":103.33,"volume":1585100},{"timestamp":1473255000,"date":"2016-09-07","index":7580,"close":103,"high":103.51,"low":102.58,"open":103.47,"volume":1386500},{"timestamp":1473341400,"date":"2016-09-08","index":7581,"close":101.88,"high":102.97,"low":101.62,"open":102.77,"volume":2110600},{"timestamp":1473427800,"date":"2016-09-09","index":7582,"close":99.38,"high":101.28,"low":99.38,"open":100.97,"volume":3379300},{"timestamp":1473687000,"date":"2016-09-12","index":7583,"close":100.32,"high":100.5,"low":99,"open":99.18,"volume":2882600},{"timestamp":1473773400,"date":"2016-09-13","index":7584,"close":98.77,"high":99.92,"low":97.87,"open":99.92,"volume":3797600},{"timestamp":1473859800,"date":"2016-09-14","index":7585,"close":98.79,"high":99.55,"low":98.49,"open":98.95,"volume":2025300},{"timestamp":1473946200,"date":"2016-09-15","index":7586,"close":99.62,"high":100.04,"low":98.49,"open":98.84,"volume":3095000},{"timestamp":1474032600,"date":"2016-09-16","index":7587,"close":98.93,"high":99.67,"low":98.32,"open":99.26,"volume":3700600},{"timestamp":1474291800,"date":"2016-09-19","index":7588,"close":99.68,"high":100.21,"low":99.02,"open":99.21,"volume":3307500},{"timestamp":1474378200,"date":"2016-09-20","index":7589,"close":100.62,"high":100.91,"low":99.72,"open":100.16,"volume":4104900}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":7590,"close":107.78,"high":108.22,"low":105.8,"open":106.54,"volume":8764500},{"timestamp":1474551000,"date":"2016-09-22","index":7591,"close":107.92,"high":108.5,"low":107.01,"open":107.46,"volume":3960300},{"timestamp":1474637400,"date":"2016-09-23","index":7592,"close":107.47,"high":108,"low":106.79,"open":107.21,"volume":3087200},{"timestamp":1474896600,"date":"2016-09-26","index":7593,"close":107.26,"high":107.57,"low":106.53,"open":106.91,"volume":2342700},{"timestamp":1474983000,"date":"2016-09-27","index":7594,"close":109.7,"high":109.76,"low":106.74,"open":106.99,"volume":3531400},{"timestamp":1475069400,"date":"2016-09-28","index":7595,"close":109.49,"high":109.69,"low":108.82,"open":109.48,"volume":2739800},{"timestamp":1475155800,"date":"2016-09-29","index":7596,"close":107.8,"high":109.57,"low":107.55,"open":109.5,"volume":2436900},{"timestamp":1475242200,"date":"2016-09-30","index":7597,"close":108.54,"high":108.84,"low":107.44,"open":108.15,"volume":3717600},{"timestamp":1475501400,"date":"2016-10-03","index":7598,"close":108.45,"high":108.96,"low":108.16,"open":108.41,"volume":1553800},{"timestamp":1475587800,"date":"2016-10-04","index":7599,"close":108.39,"high":108.94,"low":107.85,"open":108.52,"volume":1394000},{"timestamp":1475674200,"date":"2016-10-05","index":7600,"close":108.8,"high":109.33,"low":108.32,"open":108.57,"volume":1855000}]},{"date":"2016-06-21","estimated":0.68,"reported":0.71,"pre":[{"timestamp":1465306200,"date":"2016-06-07","index":7516,"close":98.52,"high":99.67,"low":98.47,"open":99.51,"volume":2143900},{"timestamp":1465392600,"date":"2016-06-08","index":7517,"close":98.68,"high":98.91,"low":97.99,"open":98.45,"volume":2078700},{"timestamp":1465479000,"date":"2016-06-09","index":7518,"close":98.07,"high":98.7,"low":97.85,"open":98.36,"volume":1609400},{"timestamp":1465565400,"date":"2016-06-10","index":7519,"close":97.09,"high":97.87,"low":96.75,"open":96.89,"volume":1863800},{"timestamp":1465824600,"date":"2016-06-13","index":7520,"close":96.96,"high":98.09,"low":96.7,"open":96.87,"volume":2291500},{"timestamp":1465911000,"date":"2016-06-14","index":7521,"close":96.98,"high":97.26,"low":96.32,"open":96.53,"volume":1889800},{"timestamp":1465997400,"date":"2016-06-15","index":7522,"close":97.02,"high":97.83,"low":96.9,"open":97.01,"volume":2270400},{"timestamp":1466083800,"date":"2016-06-16","index":7523,"close":97.19,"high":97.3,"low":95.54,"open":96.5,"volume":1952000},{"timestamp":1466170200,"date":"2016-06-17","index":7524,"close":95.58,"high":97.39,"low":95.36,"open":97.25,"volume":4541500},{"timestamp":1466429400,"date":"2016-06-20","index":7525,"close":97.99,"high":98.75,"low":96.77,"open":97.1,"volume":4310600},{"timestamp":1466515800,"date":"2016-06-21","index":7526,"close":99.72,"high":99.92,"low":98.13,"open":98.64,"volume":6505100}],"post":[{"timestamp":1466602200,"date":"2016-06-22","index":7527,"close":94.01,"high":96.5,"low":93.86,"open":95.53,"volume":10280500},{"timestamp":1466688600,"date":"2016-06-23","index":7528,"close":96.21,"high":96.28,"low":94.31,"open":94.73,"volume":3803200},{"timestamp":1466775000,"date":"2016-06-24","index":7529,"close":92.2,"high":94.35,"low":92.04,"open":92.39,"volume":4329100},{"timestamp":1467034200,"date":"2016-06-27","index":7530,"close":90.85,"high":92.03,"low":90.35,"open":91.36,"volume":3925700},{"timestamp":1467120600,"date":"2016-06-28","index":7531,"close":92.46,"high":92.65,"low":91.36,"open":91.37,"volume":3319200},{"timestamp":1467207000,"date":"2016-06-29","index":7532,"close":94.39,"high":94.62,"low":92.68,"open":92.91,"volume":2965500},{"timestamp":1467293400,"date":"2016-06-30","index":7533,"close":95.79,"high":95.88,"low":94.13,"open":94.48,"volume":3544700},{"timestamp":1467379800,"date":"2016-07-01","index":7534,"close":95.32,"high":97.14,"low":95,"open":95.04,"volume":3001900},{"timestamp":1467725400,"date":"2016-07-05","index":7535,"close":94.73,"high":95.61,"low":94.15,"open":94.55,"volume":2314600},{"timestamp":1467811800,"date":"2016-07-06","index":7536,"close":95.18,"high":95.48,"low":94.06,"open":94.53,"volume":1490300},{"timestamp":1467898200,"date":"2016-07-07","index":7537,"close":95.14,"high":95.51,"low":94.54,"open":95.01,"volume":1576200}]},{"date":"2016-03-17","estimated":0.61,"reported":0.66,"pre":[{"timestamp":1457015400,"date":"2016-03-03","index":7450,"close":87.21,"high":88.5,"low":85.85,"open":88.5,"volume":3082100},{"timestamp":1457101800,"date":"2016-03-04","index":7451,"close":86.18,"high":87.94,"low":85.58,"open":87.93,"volume":3002500},{"timestamp":1457361000,"date":"2016-03-07","index":7452,"close":85.11,"high":85.96,"low":84.05,"open":85.58,"volume":3121300},{"timestamp":1457447400,"date":"2016-03-08","index":7453,"close":84.35,"high":85.95,"low":83.17,"open":84.25,"volume":3245700},{"timestamp":1457533800,"date":"2016-03-09","index":7454,"close":85.27,"high":85.29,"low":83.25,"open":84.88,"volume":2491500},{"timestamp":1457620200,"date":"2016-03-10","index":7455,"close":84.85,"high":86.52,"low":83.59,"open":85.06,"volume":2969700},{"timestamp":1457706600,"date":"2016-03-11","index":7456,"close":86,"high":86.23,"low":84.63,"open":85.2,"volume":3330400},{"timestamp":1457962200,"date":"2016-03-14","index":7457,"close":87.01,"high":87.75,"low":85.84,"open":86.11,"volume":3754500},{"timestamp":1458048600,"date":"2016-03-15","index":7458,"close":86.83,"high":87.19,"low":86.22,"open":86.4,"volume":2909600},{"timestamp":1458135000,"date":"2016-03-16","index":7459,"close":88.17,"high":88.48,"low":86.4,"open":86.7,"volume":3383000},{"timestamp":1458221400,"date":"2016-03-17","index":7460,"close":89.96,"high":90.21,"low":87.25,"open":88.66,"volume":6914600}],"post":[{"timestamp":1458307800,"date":"2016-03-18","index":7461,"close":93.42,"high":98,"low":93.11,"open":98,"volume":12530100},{"timestamp":1458567000,"date":"2016-03-21","index":7462,"close":92.5,"high":93.27,"low":91.33,"open":92.69,"volume":4657300},{"timestamp":1458653400,"date":"2016-03-22","index":7463,"close":92.56,"high":93.42,"low":92.05,"open":92.06,"volume":4475800},{"timestamp":1458739800,"date":"2016-03-23","index":7464,"close":92.16,"high":92.94,"low":91.93,"open":92.62,"volume":2767600},{"timestamp":1458826200,"date":"2016-03-24","index":7465,"close":92.52,"high":92.74,"low":91.25,"open":91.5,"volume":3266800},{"timestamp":1459171800,"date":"2016-03-28","index":7466,"close":92.4,"high":92.83,"low":91.9,"open":92.68,"volume":2283000},{"timestamp":1459258200,"date":"2016-03-29","index":7467,"close":93.22,"high":93.44,"low":91.76,"open":91.79,"volume":4248600},{"timestamp":1459344600,"date":"2016-03-30","index":7468,"close":93.78,"high":94.48,"low":92.98,"open":93.63,"volume":6797200},{"timestamp":1459431000,"date":"2016-03-31","index":7469,"close":93.8,"high":94.58,"low":93.23,"open":93.76,"volume":6561400},{"timestamp":1459517400,"date":"2016-04-01","index":7470,"close":95.16,"high":95.47,"low":92.77,"open":93.33,"volume":3981300},{"timestamp":1459776600,"date":"2016-04-04","index":7471,"close":94.5,"high":96.28,"low":94.23,"open":95.42,"volume":2398300}]},{"date":"2015-12-10","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1448461800,"date":"2015-11-25","index":7384,"close":91.77,"high":92.5,"low":91.7,"open":92.3,"volume":1117800},{"timestamp":1448634600,"date":"2015-11-27","index":7385,"close":92.17,"high":92.57,"low":91.77,"open":91.86,"volume":633000},{"timestamp":1448893800,"date":"2015-11-30","index":7386,"close":91.46,"high":92.66,"low":91.13,"open":92.41,"volume":2380200},{"timestamp":1448980200,"date":"2015-12-01","index":7387,"close":92.55,"high":92.58,"low":91.1,"open":92.01,"volume":1545100},{"timestamp":1449066600,"date":"2015-12-02","index":7388,"close":92.02,"high":92.85,"low":91.68,"open":92.52,"volume":1904500},{"timestamp":1449153000,"date":"2015-12-03","index":7389,"close":89.91,"high":92.76,"low":89.73,"open":91.97,"volume":2424500},{"timestamp":1449239400,"date":"2015-12-04","index":7390,"close":92.58,"high":92.82,"low":90.13,"open":90.13,"volume":2980800},{"timestamp":1449498600,"date":"2015-12-07","index":7391,"close":89.6,"high":92.88,"low":89.22,"open":92.56,"volume":3958700},{"timestamp":1449585000,"date":"2015-12-08","index":7392,"close":91.72,"high":92.09,"low":88.96,"open":89.22,"volume":3372900},{"timestamp":1449671400,"date":"2015-12-09","index":7393,"close":89.56,"high":91.79,"low":88.95,"open":91.04,"volume":3333600},{"timestamp":1449757800,"date":"2015-12-10","index":7394,"close":88.96,"high":90.43,"low":88.51,"open":90.41,"volume":4751900}],"post":[{"timestamp":1449844200,"date":"2015-12-11","index":7395,"close":91.42,"high":93.65,"low":90.12,"open":92.51,"volume":8315000},{"timestamp":1450103400,"date":"2015-12-14","index":7396,"close":93.26,"high":93.31,"low":91.02,"open":91.71,"volume":3784100},{"timestamp":1450189800,"date":"2015-12-15","index":7397,"close":94.02,"high":95.79,"low":93.72,"open":93.98,"volume":4099800},{"timestamp":1450276200,"date":"2015-12-16","index":7398,"close":95.56,"high":95.66,"low":93.61,"open":94.41,"volume":2613900},{"timestamp":1450362600,"date":"2015-12-17","index":7399,"close":94.2,"high":96.42,"low":94.19,"open":95.7,"volume":3069700},{"timestamp":1450449000,"date":"2015-12-18","index":7400,"close":91.31,"high":93.92,"low":91.3,"open":93.73,"volume":5314200},{"timestamp":1450708200,"date":"2015-12-21","index":7401,"close":91.62,"high":92.69,"low":90.81,"open":92.16,"volume":2663600},{"timestamp":1450794600,"date":"2015-12-22","index":7402,"close":93.82,"high":93.95,"low":91.63,"open":91.94,"volume":1873600},{"timestamp":1450881000,"date":"2015-12-23","index":7403,"close":94.7,"high":94.99,"low":93.53,"open":94.42,"volume":1526500},{"timestamp":1450967400,"date":"2015-12-24","index":7404,"close":94.3,"high":95.19,"low":94.03,"open":94.45,"volume":598200},{"timestamp":1451313000,"date":"2015-12-28","index":7405,"close":94.2,"high":94.3,"low":93.23,"open":93.79,"volume":1027000}]},{"date":"2015-09-17","estimated":0.5,"reported":0.54,"pre":[{"timestamp":1441200600,"date":"2015-09-02","index":7325,"close":77.25,"high":77.33,"low":75.54,"open":77,"volume":3533800},{"timestamp":1441287000,"date":"2015-09-03","index":7326,"close":78.32,"high":79.55,"low":77.36,"open":77.6,"volume":3480100},{"timestamp":1441373400,"date":"2015-09-04","index":7327,"close":76.89,"high":78.27,"low":76.39,"open":76.99,"volume":2326500},{"timestamp":1441719000,"date":"2015-09-08","index":7328,"close":79.78,"high":79.91,"low":78.13,"open":78.64,"volume":2670600},{"timestamp":1441805400,"date":"2015-09-09","index":7329,"close":78.52,"high":81.51,"low":78.23,"open":80.79,"volume":2460300},{"timestamp":1441891800,"date":"2015-09-10","index":7330,"close":78.7,"high":78.97,"low":78.01,"open":78.63,"volume":3541000},{"timestamp":1441978200,"date":"2015-09-11","index":7331,"close":79.19,"high":79.23,"low":77.94,"open":78.44,"volume":2913700},{"timestamp":1442237400,"date":"2015-09-14","index":7332,"close":78.46,"high":79.41,"low":78.28,"open":79.35,"volume":2545900},{"timestamp":1442323800,"date":"2015-09-15","index":7333,"close":79.53,"high":80.11,"low":78.3,"open":78.61,"volume":3436300},{"timestamp":1442410200,"date":"2015-09-16","index":7334,"close":80.53,"high":80.67,"low":79.32,"open":79.51,"volume":2509800},{"timestamp":1442496600,"date":"2015-09-17","index":7335,"close":80.31,"high":81.88,"low":79.7,"open":80.45,"volume":4892900}],"post":[{"timestamp":1442583000,"date":"2015-09-18","index":7336,"close":81.25,"high":84.95,"low":78.16,"open":78.54,"volume":16424000},{"timestamp":1442842200,"date":"2015-09-21","index":7337,"close":83.32,"high":83.69,"low":81.42,"open":81.42,"volume":4919700},{"timestamp":1442928600,"date":"2015-09-22","index":7338,"close":84.66,"high":84.83,"low":81.77,"open":81.98,"volume":6336500},{"timestamp":1443015000,"date":"2015-09-23","index":7339,"close":85.5,"high":85.99,"low":84.05,"open":84.92,"volume":4007700},{"timestamp":1443101400,"date":"2015-09-24","index":7340,"close":83.91,"high":85.37,"low":83.36,"open":85.07,"volume":4463700},{"timestamp":1443187800,"date":"2015-09-25","index":7341,"close":83.13,"high":84.72,"low":82.58,"open":84.71,"volume":3736900},{"timestamp":1443447000,"date":"2015-09-28","index":7342,"close":80.52,"high":83,"low":80.03,"open":82.88,"volume":3435700},{"timestamp":1443533400,"date":"2015-09-29","index":7343,"close":79.83,"high":80.58,"low":79.09,"open":80.52,"volume":3126300},{"timestamp":1443619800,"date":"2015-09-30","index":7344,"close":82.22,"high":82.37,"low":80.38,"open":80.88,"volume":3653800},{"timestamp":1443706200,"date":"2015-10-01","index":7345,"close":83.75,"high":83.77,"low":81.57,"open":82.42,"volume":3407800},{"timestamp":1443792600,"date":"2015-10-02","index":7346,"close":83.99,"high":84.01,"low":81.29,"open":82.21,"volume":3402600}]},{"date":"2015-06-16","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1433251800,"date":"2015-06-02","index":7260,"close":79.82,"high":80.22,"low":79.35,"open":79.7,"volume":1533100},{"timestamp":1433338200,"date":"2015-06-03","index":7261,"close":80.13,"high":80.34,"low":79.44,"open":79.93,"volume":1972000},{"timestamp":1433424600,"date":"2015-06-04","index":7262,"close":78.75,"high":80.38,"low":78.64,"open":79.86,"volume":1659300},{"timestamp":1433511000,"date":"2015-06-05","index":7263,"close":78.86,"high":79.39,"low":78.38,"open":78.64,"volume":1325500},{"timestamp":1433770200,"date":"2015-06-08","index":7264,"close":78.16,"high":79.18,"low":77.9,"open":78.9,"volume":1621300},{"timestamp":1433856600,"date":"2015-06-09","index":7265,"close":77.9,"high":78.05,"low":76.95,"open":77.88,"volume":2100900},{"timestamp":1433943000,"date":"2015-06-10","index":7266,"close":79.56,"high":79.7,"low":77.99,"open":78.18,"volume":1776000},{"timestamp":1434029400,"date":"2015-06-11","index":7267,"close":79.65,"high":80.29,"low":79.42,"open":79.81,"volume":1918300},{"timestamp":1434115800,"date":"2015-06-12","index":7268,"close":79.86,"high":80.26,"low":79.06,"open":79.33,"volume":1794900},{"timestamp":1434375000,"date":"2015-06-15","index":7269,"close":78.9,"high":79.25,"low":78.35,"open":79.17,"volume":2459700},{"timestamp":1434461400,"date":"2015-06-16","index":7270,"close":79.94,"high":80.43,"low":78.83,"open":78.93,"volume":3579400}],"post":[{"timestamp":1434547800,"date":"2015-06-17","index":7271,"close":77.91,"high":80,"low":77.74,"open":79.5,"volume":6464200},{"timestamp":1434634200,"date":"2015-06-18","index":7272,"close":79.39,"high":79.94,"low":77.82,"open":77.82,"volume":3858600},{"timestamp":1434720600,"date":"2015-06-19","index":7273,"close":79.7,"high":79.94,"low":79.06,"open":79.41,"volume":3155600},{"timestamp":1434979800,"date":"2015-06-22","index":7274,"close":82.28,"high":82.66,"low":79.85,"open":80,"volume":5830000},{"timestamp":1435066200,"date":"2015-06-23","index":7275,"close":83.55,"high":83.77,"low":82.1,"open":82.17,"volume":4944400},{"timestamp":1435152600,"date":"2015-06-24","index":7276,"close":83.4,"high":84.36,"low":82.97,"open":83.22,"volume":4311200},{"timestamp":1435239000,"date":"2015-06-25","index":7277,"close":83.94,"high":84.27,"low":83.49,"open":83.82,"volume":3052900},{"timestamp":1435325400,"date":"2015-06-26","index":7278,"close":82.74,"high":84.22,"low":82.27,"open":84.22,"volume":5914700},{"timestamp":1435584600,"date":"2015-06-29","index":7279,"close":81.28,"high":82.06,"low":81.15,"open":81.22,"volume":4060300},{"timestamp":1435671000,"date":"2015-06-30","index":7280,"close":81.01,"high":82.34,"low":80.95,"open":82.19,"volume":4086400},{"timestamp":1435757400,"date":"2015-07-01","index":7281,"close":80.94,"high":81.92,"low":80.71,"open":81.57,"volume":2944300}]},{"date":"2015-03-17","estimated":0.39,"reported":0.44,"pre":[{"timestamp":1425393000,"date":"2015-03-03","index":7197,"close":78.99,"high":79.99,"low":78.97,"open":79.63,"volume":1616300},{"timestamp":1425479400,"date":"2015-03-04","index":7198,"close":77.63,"high":78.74,"low":77.13,"open":78.71,"volume":2393600},{"timestamp":1425565800,"date":"2015-03-05","index":7199,"close":78.62,"high":78.71,"low":77.3,"open":77.6,"volume":1850100},{"timestamp":1425652200,"date":"2015-03-06","index":7200,"close":77.55,"high":78.5,"low":77.05,"open":78.19,"volume":2537100},{"timestamp":1425907800,"date":"2015-03-09","index":7201,"close":77.93,"high":78.24,"low":77.43,"open":77.76,"volume":2010900},{"timestamp":1425994200,"date":"2015-03-10","index":7202,"close":76.01,"high":77.29,"low":75.99,"open":77.25,"volume":2622000},{"timestamp":1426080600,"date":"2015-03-11","index":7203,"close":76.01,"high":76.78,"low":75.68,"open":75.91,"volume":1692200},{"timestamp":1426167000,"date":"2015-03-12","index":7204,"close":77.4,"high":77.44,"low":75.97,"open":76.14,"volume":1683200},{"timestamp":1426253400,"date":"2015-03-13","index":7205,"close":77.62,"high":78.06,"low":76.62,"open":77.18,"volume":2202800},{"timestamp":1426512600,"date":"2015-03-16","index":7206,"close":78.33,"high":78.59,"low":77.8,"open":78.21,"volume":1851400},{"timestamp":1426599000,"date":"2015-03-17","index":7207,"close":79.66,"high":79.87,"low":78.18,"open":78.22,"volume":5719000}],"post":[{"timestamp":1426685400,"date":"2015-03-18","index":7208,"close":76.89,"high":78.32,"low":74.75,"open":75.5,"volume":10509400},{"timestamp":1426771800,"date":"2015-03-19","index":7209,"close":77.14,"high":77.38,"low":75.29,"open":76.48,"volume":3519200},{"timestamp":1426858200,"date":"2015-03-20","index":7210,"close":77.36,"high":77.96,"low":76.81,"open":77.67,"volume":3577600},{"timestamp":1427117400,"date":"2015-03-23","index":7211,"close":76.35,"high":77.3,"low":76.34,"open":77.11,"volume":1754100},{"timestamp":1427203800,"date":"2015-03-24","index":7212,"close":75.45,"high":76.42,"low":75.38,"open":76.11,"volume":2782800},{"timestamp":1427290200,"date":"2015-03-25","index":7213,"close":73.13,"high":75.59,"low":73.12,"open":75.5,"volume":3444700},{"timestamp":1427376600,"date":"2015-03-26","index":7214,"close":72.97,"high":73.36,"low":72.12,"open":72.43,"volume":2965300},{"timestamp":1427463000,"date":"2015-03-27","index":7215,"close":73.31,"high":73.46,"low":72.56,"open":72.72,"volume":2085200},{"timestamp":1427722200,"date":"2015-03-30","index":7216,"close":73.6,"high":73.86,"low":73.1,"open":73.51,"volume":1880700},{"timestamp":1427808600,"date":"2015-03-31","index":7217,"close":73.94,"high":74.6,"low":72.94,"open":73.11,"volume":2556000},{"timestamp":1427895000,"date":"2015-04-01","index":7218,"close":75.07,"high":75.1,"low":73.03,"open":73.61,"volume":3976000}]},{"date":"2014-12-11","estimated":0.3,"reported":0.36,"pre":[{"timestamp":1417012200,"date":"2014-11-26","index":7133,"close":72.98,"high":73,"low":71.74,"open":72.08,"volume":1467600},{"timestamp":1417185000,"date":"2014-11-28","index":7134,"close":73.68,"high":74.1,"low":73.05,"open":73.13,"volume":978400},{"timestamp":1417444200,"date":"2014-12-01","index":7135,"close":73.75,"high":73.97,"low":73.2,"open":73.64,"volume":2023300},{"timestamp":1417530600,"date":"2014-12-02","index":7136,"close":73.47,"high":74,"low":73.08,"open":74,"volume":1843600},{"timestamp":1417617000,"date":"2014-12-03","index":7137,"close":73.18,"high":73.64,"low":72.89,"open":73.64,"volume":1569100},{"timestamp":1417703400,"date":"2014-12-04","index":7138,"close":73.03,"high":73.23,"low":72.4,"open":73.09,"volume":1415200},{"timestamp":1417789800,"date":"2014-12-05","index":7139,"close":72.4,"high":73.25,"low":72.36,"open":73.16,"volume":3061700},{"timestamp":1418049000,"date":"2014-12-08","index":7140,"close":72.05,"high":72.78,"low":71.6,"open":72.4,"volume":1630100},{"timestamp":1418135400,"date":"2014-12-09","index":7141,"close":71.57,"high":71.66,"low":70.68,"open":71.34,"volume":2866100},{"timestamp":1418221800,"date":"2014-12-10","index":7142,"close":69.85,"high":71.97,"low":69.74,"open":71.56,"volume":2567900},{"timestamp":1418308200,"date":"2014-12-11","index":7143,"close":69.74,"high":71.14,"low":69.66,"open":70.1,"volume":5075100}],"post":[{"timestamp":1418394600,"date":"2014-12-12","index":7144,"close":76.02,"high":77.56,"low":73.71,"open":74.17,"volume":12613700},{"timestamp":1418653800,"date":"2014-12-15","index":7145,"close":73.04,"high":76.13,"low":72.84,"open":75.66,"volume":9696700},{"timestamp":1418740200,"date":"2014-12-16","index":7146,"close":72.32,"high":73.8,"low":72.31,"open":72.87,"volume":4051200},{"timestamp":1418826600,"date":"2014-12-17","index":7147,"close":74,"high":74.57,"low":72.16,"open":72.5,"volume":4180900},{"timestamp":1418913000,"date":"2014-12-18","index":7148,"close":74.89,"high":75.54,"low":74.6,"open":75.41,"volume":6913500},{"timestamp":1418999400,"date":"2014-12-19","index":7149,"close":74.45,"high":75.24,"low":73.99,"open":75,"volume":6969500},{"timestamp":1419258600,"date":"2014-12-22","index":7150,"close":74.5,"high":75.14,"low":74.38,"open":74.38,"volume":3815400},{"timestamp":1419345000,"date":"2014-12-23","index":7151,"close":74.38,"high":75,"low":74.29,"open":74.65,"volume":1938400},{"timestamp":1419431400,"date":"2014-12-24","index":7152,"close":74.74,"high":74.93,"low":74.37,"open":74.49,"volume":1204600},{"timestamp":1419604200,"date":"2014-12-26","index":7153,"close":74.67,"high":75.17,"low":74.42,"open":74.74,"volume":1083700},{"timestamp":1419863400,"date":"2014-12-29","index":7154,"close":74.13,"high":74.58,"low":74,"open":74.56,"volume":925100}]},{"date":"2014-09-16","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1409664600,"date":"2014-09-02","index":7072,"close":72.1,"high":72.59,"low":71.84,"open":72.06,"volume":2161400},{"timestamp":1409751000,"date":"2014-09-03","index":7073,"close":72.43,"high":72.8,"low":71.99,"open":72.55,"volume":1971400},{"timestamp":1409837400,"date":"2014-09-04","index":7074,"close":72.46,"high":73.2,"low":72.26,"open":72.63,"volume":1976000},{"timestamp":1409923800,"date":"2014-09-05","index":7075,"close":73.13,"high":73.13,"low":72.41,"open":72.6,"volume":1736200},{"timestamp":1410183000,"date":"2014-09-08","index":7076,"close":73.39,"high":73.55,"low":72.81,"open":72.87,"volume":1373500},{"timestamp":1410269400,"date":"2014-09-09","index":7077,"close":72.42,"high":73.58,"low":72.34,"open":73.58,"volume":1648300},{"timestamp":1410355800,"date":"2014-09-10","index":7078,"close":72.33,"high":72.75,"low":71.84,"open":72.25,"volume":2213500},{"timestamp":1410442200,"date":"2014-09-11","index":7079,"close":72.42,"high":72.57,"low":71.78,"open":72.03,"volume":1708800},{"timestamp":1410528600,"date":"2014-09-12","index":7080,"close":70.98,"high":72.49,"low":70.8,"open":72.4,"volume":3145600},{"timestamp":1410787800,"date":"2014-09-15","index":7081,"close":70.27,"high":70.96,"low":69.37,"open":70.63,"volume":3867700},{"timestamp":1410874200,"date":"2014-09-16","index":7082,"close":70.73,"high":70.96,"low":69.19,"open":70.01,"volume":5965200}],"post":[{"timestamp":1410960600,"date":"2014-09-17","index":7083,"close":67.3,"high":69.09,"low":67.16,"open":68.03,"volume":9463300},{"timestamp":1411047000,"date":"2014-09-18","index":7084,"close":67.91,"high":68.15,"low":67.1,"open":67.28,"volume":5173900},{"timestamp":1411133400,"date":"2014-09-19","index":7085,"close":66.94,"high":68.2,"low":66.35,"open":68.12,"volume":6790000},{"timestamp":1411392600,"date":"2014-09-22","index":7086,"close":67.2,"high":67.22,"low":65.79,"open":66.7,"volume":4122200},{"timestamp":1411479000,"date":"2014-09-23","index":7087,"close":67.79,"high":68.07,"low":66.85,"open":67.11,"volume":4414100},{"timestamp":1411565400,"date":"2014-09-24","index":7088,"close":69.03,"high":69.25,"low":67.6,"open":67.77,"volume":3879800},{"timestamp":1411651800,"date":"2014-09-25","index":7089,"close":67.71,"high":69.02,"low":67.53,"open":68.85,"volume":3622900},{"timestamp":1411738200,"date":"2014-09-26","index":7090,"close":68.36,"high":68.42,"low":67.42,"open":67.49,"volume":2286600},{"timestamp":1411997400,"date":"2014-09-29","index":7091,"close":69.22,"high":69.49,"low":67.55,"open":67.69,"volume":3379600},{"timestamp":1412083800,"date":"2014-09-30","index":7092,"close":69.19,"high":69.5,"low":68.53,"open":69.49,"volume":2887200},{"timestamp":1412170200,"date":"2014-10-01","index":7093,"close":67.54,"high":69.13,"low":67.51,"open":69.13,"volume":4650600}]},{"date":"2014-06-17","estimated":0.3,"reported":0.37,"pre":[{"timestamp":1401802200,"date":"2014-06-03","index":7009,"close":64.09,"high":64.46,"low":63.49,"open":64.19,"volume":3010200},{"timestamp":1401888600,"date":"2014-06-04","index":7010,"close":64.17,"high":64.73,"low":63.62,"open":64.1,"volume":2675600},{"timestamp":1401975000,"date":"2014-06-05","index":7011,"close":65.47,"high":65.62,"low":63.93,"open":64.3,"volume":2041900},{"timestamp":1402061400,"date":"2014-06-06","index":7012,"close":66.91,"high":67.32,"low":65.69,"open":65.99,"volume":3623500},{"timestamp":1402320600,"date":"2014-06-09","index":7013,"close":66.93,"high":67.38,"low":66.59,"open":66.7,"volume":1339800},{"timestamp":1402407000,"date":"2014-06-10","index":7014,"close":66.96,"high":67.19,"low":66.46,"open":66.69,"volume":1558800},{"timestamp":1402493400,"date":"2014-06-11","index":7015,"close":67.46,"high":67.5,"low":66.66,"open":66.9,"volume":1607900},{"timestamp":1402579800,"date":"2014-06-12","index":7016,"close":66.56,"high":67.46,"low":66.28,"open":67.23,"volume":1940100},{"timestamp":1402666200,"date":"2014-06-13","index":7017,"close":66.82,"high":66.95,"low":66.25,"open":66.7,"volume":2981100},{"timestamp":1402925400,"date":"2014-06-16","index":7018,"close":67.62,"high":67.79,"low":66.52,"open":66.8,"volume":4370400},{"timestamp":1403011800,"date":"2014-06-17","index":7019,"close":67.54,"high":68,"low":66.86,"open":67.36,"volume":6654100}],"post":[{"timestamp":1403098200,"date":"2014-06-18","index":7020,"close":73.08,"high":74.69,"low":72.1,"open":73.82,"volume":11376700},{"timestamp":1403184600,"date":"2014-06-19","index":7021,"close":72.95,"high":73.57,"low":72.24,"open":73.17,"volume":4413400},{"timestamp":1403271000,"date":"2014-06-20","index":7022,"close":72.61,"high":73.15,"low":72.55,"open":73.04,"volume":3904500},{"timestamp":1403530200,"date":"2014-06-23","index":7023,"close":72.89,"high":73.16,"low":72.29,"open":72.74,"volume":2354200},{"timestamp":1403616600,"date":"2014-06-24","index":7024,"close":72.38,"high":73.28,"low":72.18,"open":72.95,"volume":2948600},{"timestamp":1403703000,"date":"2014-06-25","index":7025,"close":72.44,"high":72.76,"low":72.12,"open":72.27,"volume":2218800},{"timestamp":1403789400,"date":"2014-06-26","index":7026,"close":72.85,"high":72.9,"low":72.18,"open":72.44,"volume":2075300},{"timestamp":1403875800,"date":"2014-06-27","index":7027,"close":72,"high":72.77,"low":71.76,"open":72.62,"volume":7315500},{"timestamp":1404135000,"date":"2014-06-30","index":7028,"close":72.36,"high":72.74,"low":71.96,"open":72.43,"volume":2771300},{"timestamp":1404221400,"date":"2014-07-01","index":7029,"close":73.01,"high":73.99,"low":71.8,"open":72.09,"volume":4718400},{"timestamp":1404307800,"date":"2014-07-02","index":7030,"close":72.76,"high":73.24,"low":72.6,"open":72.65,"volume":2682100}]},{"date":"2014-03-18","estimated":0.25,"reported":0.3,"pre":[{"timestamp":1393943400,"date":"2014-03-04","index":6946,"close":68.6,"high":69.04,"low":68.5,"open":68.6,"volume":5425500},{"timestamp":1394029800,"date":"2014-03-05","index":6947,"close":68.9,"high":69.03,"low":68.52,"open":68.79,"volume":3070100},{"timestamp":1394116200,"date":"2014-03-06","index":6948,"close":68.92,"high":69.42,"low":68.85,"open":69.14,"volume":3059200},{"timestamp":1394202600,"date":"2014-03-07","index":6949,"close":68.52,"high":69.31,"low":67.97,"open":69.21,"volume":2500300},{"timestamp":1394458200,"date":"2014-03-10","index":6950,"close":68.04,"high":68.68,"low":67.31,"open":68.68,"volume":3032800},{"timestamp":1394544600,"date":"2014-03-11","index":6951,"close":67.47,"high":68.6,"low":67.25,"open":68.19,"volume":3345000},{"timestamp":1394631000,"date":"2014-03-12","index":6952,"close":68.06,"high":68.1,"low":66.75,"open":67.06,"volume":2433600},{"timestamp":1394717400,"date":"2014-03-13","index":6953,"close":67.08,"high":68.83,"low":66.63,"open":68.48,"volume":2870900},{"timestamp":1394803800,"date":"2014-03-14","index":6954,"close":67.19,"high":67.7,"low":66.87,"open":67.7,"volume":3006600},{"timestamp":1395063000,"date":"2014-03-17","index":6955,"close":68.17,"high":69.35,"low":67.73,"open":67.89,"volume":3932400},{"timestamp":1395149400,"date":"2014-03-18","index":6956,"close":68.52,"high":70.24,"low":67.52,"open":67.66,"volume":11438500}],"post":[{"timestamp":1395235800,"date":"2014-03-19","index":6957,"close":67.63,"high":69.01,"low":66.15,"open":69.01,"volume":7683100},{"timestamp":1395322200,"date":"2014-03-20","index":6958,"close":68.49,"high":69.08,"low":67.44,"open":67.55,"volume":5280200},{"timestamp":1395408600,"date":"2014-03-21","index":6959,"close":67.14,"high":69.06,"low":66.91,"open":69.06,"volume":5477200},{"timestamp":1395667800,"date":"2014-03-24","index":6960,"close":65.24,"high":67.48,"low":64.77,"open":67.22,"volume":5905700},{"timestamp":1395754200,"date":"2014-03-25","index":6961,"close":65.81,"high":66.74,"low":65.06,"open":65.75,"volume":4245500},{"timestamp":1395840600,"date":"2014-03-26","index":6962,"close":63.9,"high":66.39,"low":63.88,"open":66.1,"volume":4714000},{"timestamp":1395927000,"date":"2014-03-27","index":6963,"close":64.53,"high":65.16,"low":63.05,"open":63.6,"volume":5556700},{"timestamp":1396013400,"date":"2014-03-28","index":6964,"close":64.88,"high":65.61,"low":64.15,"open":64.71,"volume":4019800},{"timestamp":1396272600,"date":"2014-03-31","index":6965,"close":65.74,"high":65.95,"low":64.62,"open":64.87,"volume":3213900},{"timestamp":1396359000,"date":"2014-04-01","index":6966,"close":65.93,"high":66.22,"low":65.44,"open":65.9,"volume":3398400},{"timestamp":1396445400,"date":"2014-04-02","index":6967,"close":65.48,"high":66.31,"low":65.12,"open":66.07,"volume":2587000}]},{"date":"2013-12-12","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1385562600,"date":"2013-11-27","index":6882,"close":56.91,"high":57.03,"low":56.68,"open":56.85,"volume":2134000},{"timestamp":1385735400,"date":"2013-11-29","index":6883,"close":56.78,"high":57.15,"low":56.62,"open":57.12,"volume":965200},{"timestamp":1385994600,"date":"2013-12-02","index":6884,"close":56.76,"high":57.03,"low":56.61,"open":56.74,"volume":1950800},{"timestamp":1386081000,"date":"2013-12-03","index":6885,"close":56.4,"high":57.06,"low":56.39,"open":56.63,"volume":4129500},{"timestamp":1386167400,"date":"2013-12-04","index":6886,"close":56.05,"high":56.43,"low":55.42,"open":56.19,"volume":3663500},{"timestamp":1386253800,"date":"2013-12-05","index":6887,"close":55.04,"high":55.75,"low":54.47,"open":55.63,"volume":7792700},{"timestamp":1386340200,"date":"2013-12-06","index":6888,"close":55.6,"high":56.1,"low":55.55,"open":55.99,"volume":3334300},{"timestamp":1386599400,"date":"2013-12-09","index":6889,"close":55.44,"high":56.05,"low":55.24,"open":55.94,"volume":3397700},{"timestamp":1386685800,"date":"2013-12-10","index":6890,"close":55.32,"high":55.39,"low":54.65,"open":55.38,"volume":3787300},{"timestamp":1386772200,"date":"2013-12-11","index":6891,"close":54.64,"high":55.6,"low":54.58,"open":55.25,"volume":3990000},{"timestamp":1386858600,"date":"2013-12-12","index":6892,"close":53.99,"high":54.94,"low":53.93,"open":54.44,"volume":6248200}],"post":[{"timestamp":1386945000,"date":"2013-12-13","index":6893,"close":60.89,"high":61.09,"low":58,"open":58.06,"volume":15848100},{"timestamp":1387204200,"date":"2013-12-16","index":6894,"close":58.5,"high":60.88,"low":58.4,"open":60.63,"volume":8786000},{"timestamp":1387290600,"date":"2013-12-17","index":6895,"close":57.67,"high":58.88,"low":57.54,"open":58.5,"volume":6351800},{"timestamp":1387377000,"date":"2013-12-18","index":6896,"close":59.04,"high":59.07,"low":57.02,"open":57.58,"volume":4975300},{"timestamp":1387463400,"date":"2013-12-19","index":6897,"close":58.13,"high":58.98,"low":58.07,"open":58.73,"volume":3310500},{"timestamp":1387549800,"date":"2013-12-20","index":6898,"close":59.26,"high":59.55,"low":58.22,"open":58.42,"volume":5363200},{"timestamp":1387809000,"date":"2013-12-23","index":6899,"close":59.47,"high":59.89,"low":59.12,"open":59.74,"volume":1947900},{"timestamp":1387895400,"date":"2013-12-24","index":6900,"close":59.53,"high":59.78,"low":59.22,"open":59.58,"volume":846700},{"timestamp":1388068200,"date":"2013-12-26","index":6901,"close":59.58,"high":59.99,"low":59.48,"open":59.53,"volume":1026500},{"timestamp":1388154600,"date":"2013-12-27","index":6902,"close":59.51,"high":59.99,"low":59.28,"open":59.73,"volume":1266900},{"timestamp":1388413800,"date":"2013-12-30","index":6903,"close":59.55,"high":59.8,"low":59.24,"open":59.67,"volume":1329100}]},{"date":"2013-09-17","estimated":0.34,"reported":0.32,"pre":[{"timestamp":1378215000,"date":"2013-09-03","index":6821,"close":45.88,"high":46.57,"low":45.7,"open":46.21,"volume":1955500},{"timestamp":1378301400,"date":"2013-09-04","index":6822,"close":46.93,"high":47.17,"low":45.76,"open":45.76,"volume":5402200},{"timestamp":1378387800,"date":"2013-09-05","index":6823,"close":46.73,"high":47.34,"low":46.68,"open":46.88,"volume":2379800},{"timestamp":1378474200,"date":"2013-09-06","index":6824,"close":46.87,"high":47.3,"low":46.26,"open":46.89,"volume":3140900},{"timestamp":1378733400,"date":"2013-09-09","index":6825,"close":47.25,"high":47.27,"low":46.99,"open":47.11,"volume":1931700},{"timestamp":1378819800,"date":"2013-09-10","index":6826,"close":48.02,"high":48.06,"low":47.51,"open":47.62,"volume":2831100},{"timestamp":1378906200,"date":"2013-09-11","index":6827,"close":48.2,"high":48.33,"low":47.95,"open":48,"volume":2650200},{"timestamp":1378992600,"date":"2013-09-12","index":6828,"close":47.64,"high":48.09,"low":47.56,"open":48.07,"volume":3024100},{"timestamp":1379079000,"date":"2013-09-13","index":6829,"close":47.76,"high":47.96,"low":47.64,"open":47.66,"volume":2571600},{"timestamp":1379338200,"date":"2013-09-16","index":6830,"close":48.14,"high":48.7,"low":47.97,"open":48.17,"volume":4474800},{"timestamp":1379424600,"date":"2013-09-17","index":6831,"close":48.14,"high":48.49,"low":47.92,"open":48.19,"volume":6917200}],"post":[{"timestamp":1379511000,"date":"2013-09-18","index":6832,"close":52.58,"high":52.67,"low":51.06,"open":51.68,"volume":15267900},{"timestamp":1379597400,"date":"2013-09-19","index":6833,"close":51.87,"high":52.4,"low":51.58,"open":52.05,"volume":7183400},{"timestamp":1379683800,"date":"2013-09-20","index":6834,"close":52.31,"high":52.96,"low":51.68,"open":51.87,"volume":12323000},{"timestamp":1379943000,"date":"2013-09-23","index":6835,"close":51.8,"high":52.47,"low":51.62,"open":52.07,"volume":3183400},{"timestamp":1380029400,"date":"2013-09-24","index":6836,"close":51.42,"high":51.88,"low":51.07,"open":51.79,"volume":3103300},{"timestamp":1380115800,"date":"2013-09-25","index":6837,"close":51.87,"high":52.08,"low":51.42,"open":51.48,"volume":4009400},{"timestamp":1380202200,"date":"2013-09-26","index":6838,"close":52.1,"high":52.38,"low":51.81,"open":52,"volume":2902900},{"timestamp":1380288600,"date":"2013-09-27","index":6839,"close":52.03,"high":52.48,"low":51.65,"open":51.71,"volume":2382000},{"timestamp":1380547800,"date":"2013-09-30","index":6840,"close":51.94,"high":52.15,"low":51.2,"open":51.5,"volume":2747000},{"timestamp":1380634200,"date":"2013-10-01","index":6841,"close":52.43,"high":52.48,"low":51.84,"open":52.1,"volume":3243300},{"timestamp":1380720600,"date":"2013-10-02","index":6842,"close":51.52,"high":52.28,"low":51.29,"open":51.79,"volume":3691200}]},{"date":"2013-06-18","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1370352600,"date":"2013-06-04","index":6758,"close":44.39,"high":44.8,"low":43.53,"open":43.67,"volume":5249400},{"timestamp":1370439000,"date":"2013-06-05","index":6759,"close":43.84,"high":44.58,"low":43.81,"open":44.39,"volume":3385600},{"timestamp":1370525400,"date":"2013-06-06","index":6760,"close":43.57,"high":44.05,"low":43.26,"open":43.84,"volume":3760900},{"timestamp":1370611800,"date":"2013-06-07","index":6761,"close":44.12,"high":44.41,"low":43.66,"open":43.86,"volume":2895300},{"timestamp":1370871000,"date":"2013-06-10","index":6762,"close":44.09,"high":44.34,"low":43.84,"open":44.3,"volume":1833900},{"timestamp":1370957400,"date":"2013-06-11","index":6763,"close":43.12,"high":43.85,"low":43.1,"open":43.6,"volume":2487100},{"timestamp":1371043800,"date":"2013-06-12","index":6764,"close":42.72,"high":43.46,"low":42.61,"open":43.31,"volume":2124500},{"timestamp":1371130200,"date":"2013-06-13","index":6765,"close":43.3,"high":43.36,"low":42.39,"open":42.74,"volume":2002400},{"timestamp":1371216600,"date":"2013-06-14","index":6766,"close":42.84,"high":43.57,"low":42.7,"open":43.33,"volume":2320100},{"timestamp":1371475800,"date":"2013-06-17","index":6767,"close":43.39,"high":43.76,"low":42.97,"open":43.22,"volume":2677100},{"timestamp":1371562200,"date":"2013-06-18","index":6768,"close":43.36,"high":44.2,"low":43.22,"open":43.55,"volume":5433900}],"post":[{"timestamp":1371648600,"date":"2013-06-19","index":6769,"close":45.78,"high":46.44,"low":45.35,"open":46.43,"volume":12566000},{"timestamp":1371735000,"date":"2013-06-20","index":6770,"close":44.9,"high":45.29,"low":44.45,"open":45.28,"volume":5488700},{"timestamp":1371821400,"date":"2013-06-21","index":6771,"close":44.77,"high":45,"low":44.23,"open":44.92,"volume":6294400},{"timestamp":1372080600,"date":"2013-06-24","index":6772,"close":43.6,"high":44.6,"low":43.37,"open":44.34,"volume":4492900},{"timestamp":1372167000,"date":"2013-06-25","index":6773,"close":44.37,"high":44.44,"low":43.46,"open":44.04,"volume":3366300},{"timestamp":1372253400,"date":"2013-06-26","index":6774,"close":45.68,"high":45.92,"low":44.9,"open":44.95,"volume":5356400},{"timestamp":1372339800,"date":"2013-06-27","index":6775,"close":45.93,"high":46.27,"low":45.59,"open":45.9,"volume":2916500},{"timestamp":1372426200,"date":"2013-06-28","index":6776,"close":45.56,"high":45.99,"low":45.39,"open":45.99,"volume":4052600},{"timestamp":1372685400,"date":"2013-07-01","index":6777,"close":46.24,"high":47.19,"low":44.88,"open":45.23,"volume":6341400},{"timestamp":1372771800,"date":"2013-07-02","index":6778,"close":46.03,"high":46.48,"low":45.72,"open":46,"volume":3025100},{"timestamp":1372858200,"date":"2013-07-03","index":6779,"close":46.42,"high":46.82,"low":45.66,"open":45.71,"volume":1597300}]},{"date":"2013-03-19","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1362493800,"date":"2013-03-05","index":6695,"close":41.46,"high":41.49,"low":40.68,"open":40.76,"volume":4236600},{"timestamp":1362580200,"date":"2013-03-06","index":6696,"close":41.29,"high":41.77,"low":41.13,"open":41.47,"volume":2835600},{"timestamp":1362666600,"date":"2013-03-07","index":6697,"close":41.5,"high":41.59,"low":41.2,"open":41.4,"volume":2678600},{"timestamp":1362753000,"date":"2013-03-08","index":6698,"close":41.5,"high":41.91,"low":41.32,"open":41.75,"volume":3330300},{"timestamp":1363008600,"date":"2013-03-11","index":6699,"close":41.48,"high":41.54,"low":40.96,"open":41.12,"volume":4632400},{"timestamp":1363095000,"date":"2013-03-12","index":6700,"close":41.4,"high":41.53,"low":41.15,"open":41.53,"volume":3454800},{"timestamp":1363181400,"date":"2013-03-13","index":6701,"close":41.59,"high":41.81,"low":41.3,"open":41.5,"volume":2892500},{"timestamp":1363267800,"date":"2013-03-14","index":6702,"close":41.62,"high":41.93,"low":41.44,"open":41.82,"volume":2762900},{"timestamp":1363354200,"date":"2013-03-15","index":6703,"close":41.38,"high":41.79,"low":41.32,"open":41.45,"volume":5424200},{"timestamp":1363613400,"date":"2013-03-18","index":6704,"close":41.06,"high":41.48,"low":40.21,"open":41.08,"volume":3311300},{"timestamp":1363699800,"date":"2013-03-19","index":6705,"close":40.75,"high":41.37,"low":40.49,"open":41.1,"volume":4767400}],"post":[{"timestamp":1363786200,"date":"2013-03-20","index":6706,"close":42.46,"high":43.23,"low":41.99,"open":42.7,"volume":10733400},{"timestamp":1363872600,"date":"2013-03-21","index":6707,"close":42.18,"high":42.63,"low":41.9,"open":41.99,"volume":5659400},{"timestamp":1363959000,"date":"2013-03-22","index":6708,"close":42.97,"high":43.23,"low":42.11,"open":42.17,"volume":5619500},{"timestamp":1364218200,"date":"2013-03-25","index":6709,"close":42.49,"high":43.42,"low":42.41,"open":42.9,"volume":5296600},{"timestamp":1364304600,"date":"2013-03-26","index":6710,"close":42.75,"high":42.95,"low":42.46,"open":42.66,"volume":2125400},{"timestamp":1364391000,"date":"2013-03-27","index":6711,"close":42.66,"high":42.88,"low":42.38,"open":42.6,"volume":1707000},{"timestamp":1364477400,"date":"2013-03-28","index":6712,"close":43.52,"high":43.59,"low":42.42,"open":42.54,"volume":4075200},{"timestamp":1364823000,"date":"2013-04-01","index":6713,"close":43.38,"high":43.78,"low":43.23,"open":43.36,"volume":3398000},{"timestamp":1364909400,"date":"2013-04-02","index":6714,"close":43.85,"high":43.89,"low":43.36,"open":43.5,"volume":3371600},{"timestamp":1364995800,"date":"2013-04-03","index":6715,"close":43.7,"high":43.84,"low":43.49,"open":43.78,"volume":5043100},{"timestamp":1365082200,"date":"2013-04-04","index":6716,"close":44.21,"high":44.25,"low":43.44,"open":43.74,"volume":5109900}]},{"date":"2012-12-13","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1354199400,"date":"2012-11-29","index":6631,"close":34.09,"high":34.17,"low":33.78,"open":34.08,"volume":3353700},{"timestamp":1354285800,"date":"2012-11-30","index":6632,"close":34.61,"high":34.81,"low":33.85,"open":34.19,"volume":4935400},{"timestamp":1354545000,"date":"2012-12-03","index":6633,"close":34.7,"high":34.85,"low":34.57,"open":34.78,"volume":3146300},{"timestamp":1354631400,"date":"2012-12-04","index":6634,"close":35.3,"high":35.64,"low":34.67,"open":34.79,"volume":6744100},{"timestamp":1354717800,"date":"2012-12-05","index":6635,"close":35.4,"high":35.63,"low":34.86,"open":35.3,"volume":4277000},{"timestamp":1354804200,"date":"2012-12-06","index":6636,"close":35.14,"high":35.68,"low":35,"open":35.25,"volume":5571900},{"timestamp":1354890600,"date":"2012-12-07","index":6637,"close":35.48,"high":35.5,"low":34.94,"open":35.4,"volume":2725400},{"timestamp":1355149800,"date":"2012-12-10","index":6638,"close":35.75,"high":35.78,"low":35.4,"open":35.45,"volume":3542100},{"timestamp":1355236200,"date":"2012-12-11","index":6639,"close":35.54,"high":36.11,"low":35.47,"open":35.8,"volume":5912900},{"timestamp":1355322600,"date":"2012-12-12","index":6640,"close":35.96,"high":36.28,"low":35.69,"open":35.73,"volume":4598200},{"timestamp":1355409000,"date":"2012-12-13","index":6641,"close":35.53,"high":36.5,"low":35.19,"open":36.01,"volume":7746200}],"post":[{"timestamp":1355495400,"date":"2012-12-14","index":6642,"close":37.56,"high":38.1,"low":37,"open":37.2,"volume":17447900},{"timestamp":1355754600,"date":"2012-12-17","index":6643,"close":37.42,"high":37.43,"low":36.9,"open":37.07,"volume":8928100},{"timestamp":1355841000,"date":"2012-12-18","index":6644,"close":37.49,"high":37.51,"low":37.18,"open":37.42,"volume":7652400},{"timestamp":1355927400,"date":"2012-12-19","index":6645,"close":38.09,"high":38.25,"low":37.35,"open":37.39,"volume":5853300},{"timestamp":1356013800,"date":"2012-12-20","index":6646,"close":37.87,"high":38.16,"low":37.79,"open":38.08,"volume":4330300},{"timestamp":1356100200,"date":"2012-12-21","index":6647,"close":37.71,"high":38,"low":37.35,"open":37.36,"volume":7975900},{"timestamp":1356359400,"date":"2012-12-24","index":6648,"close":37.53,"high":37.82,"low":37.31,"open":37.76,"volume":2448000},{"timestamp":1356532200,"date":"2012-12-26","index":6649,"close":37.55,"high":37.99,"low":37.26,"open":37.48,"volume":2437600},{"timestamp":1356618600,"date":"2012-12-27","index":6650,"close":37.3,"high":37.62,"low":36.83,"open":37.49,"volume":3422700},{"timestamp":1356705000,"date":"2012-12-28","index":6651,"close":36.9,"high":37.4,"low":36.89,"open":36.91,"volume":3171600},{"timestamp":1356964200,"date":"2012-12-31","index":6652,"close":37.68,"high":37.7,"low":36.65,"open":36.8,"volume":4634600}]},{"date":"2012-09-19","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1346851800,"date":"2012-09-05","index":6573,"close":32.26,"high":32.26,"low":31.26,"open":31.39,"volume":6289600},{"timestamp":1346938200,"date":"2012-09-06","index":6574,"close":32.79,"high":32.98,"low":32.26,"open":32.26,"volume":4577200},{"timestamp":1347024600,"date":"2012-09-07","index":6575,"close":32.46,"high":32.89,"low":32.39,"open":32.83,"volume":3581300},{"timestamp":1347283800,"date":"2012-09-10","index":6576,"close":32.13,"high":32.57,"low":32.11,"open":32.36,"volume":3865300},{"timestamp":1347370200,"date":"2012-09-11","index":6577,"close":32.43,"high":32.59,"low":31.94,"open":32.06,"volume":3929200},{"timestamp":1347456600,"date":"2012-09-12","index":6578,"close":32.42,"high":32.88,"low":32.33,"open":32.59,"volume":3564800},{"timestamp":1347543000,"date":"2012-09-13","index":6579,"close":32.81,"high":33.07,"low":32.32,"open":32.49,"volume":4195200},{"timestamp":1347629400,"date":"2012-09-14","index":6580,"close":33.34,"high":33.38,"low":32.74,"open":32.93,"volume":3862300},{"timestamp":1347888600,"date":"2012-09-17","index":6581,"close":33.41,"high":33.42,"low":32.99,"open":33.29,"volume":3407700},{"timestamp":1347975000,"date":"2012-09-18","index":6582,"close":32.57,"high":33.26,"low":32.49,"open":33.23,"volume":5954700},{"timestamp":1348061400,"date":"2012-09-19","index":6583,"close":33.12,"high":33.17,"low":32.46,"open":32.8,"volume":7805300}],"post":[{"timestamp":1348147800,"date":"2012-09-20","index":6584,"close":34.53,"high":34.55,"low":33,"open":33.25,"volume":12398400},{"timestamp":1348234200,"date":"2012-09-21","index":6585,"close":33.83,"high":34.49,"low":33.47,"open":34.36,"volume":8794400},{"timestamp":1348493400,"date":"2012-09-24","index":6586,"close":33.42,"high":33.76,"low":33.26,"open":33.39,"volume":5348300},{"timestamp":1348579800,"date":"2012-09-25","index":6587,"close":32.9,"high":33.75,"low":32.87,"open":33.7,"volume":6122000},{"timestamp":1348666200,"date":"2012-09-26","index":6588,"close":32.53,"high":32.98,"low":32.42,"open":32.91,"volume":3406100},{"timestamp":1348752600,"date":"2012-09-27","index":6589,"close":32.8,"high":32.94,"low":32.43,"open":32.67,"volume":3487600},{"timestamp":1348839000,"date":"2012-09-28","index":6590,"close":32.44,"high":32.93,"low":32.39,"open":32.65,"volume":4017900},{"timestamp":1349098200,"date":"2012-10-01","index":6591,"close":32.62,"high":32.85,"low":32.35,"open":32.58,"volume":5201900},{"timestamp":1349184600,"date":"2012-10-02","index":6592,"close":32.57,"high":32.91,"low":32.32,"open":32.82,"volume":3381600},{"timestamp":1349271000,"date":"2012-10-03","index":6593,"close":32.6,"high":32.85,"low":32.52,"open":32.73,"volume":2455700},{"timestamp":1349357400,"date":"2012-10-04","index":6594,"close":32.68,"high":32.79,"low":32.2,"open":32.54,"volume":3886900}]},{"date":"2012-06-19","estimated":0.59,"reported":0.6,"pre":[{"timestamp":1338903000,"date":"2012-06-05","index":6509,"close":30.71,"high":30.74,"low":30.19,"open":30.19,"volume":2263800},{"timestamp":1338989400,"date":"2012-06-06","index":6510,"close":31.69,"high":31.72,"low":30.67,"open":30.91,"volume":3092800},{"timestamp":1339075800,"date":"2012-06-07","index":6511,"close":31.32,"high":32.12,"low":31.24,"open":32.06,"volume":4293100},{"timestamp":1339162200,"date":"2012-06-08","index":6512,"close":31.65,"high":31.69,"low":31.2,"open":31.25,"volume":3095900},{"timestamp":1339421400,"date":"2012-06-11","index":6513,"close":31.13,"high":31.95,"low":31.09,"open":31.9,"volume":3811400},{"timestamp":1339507800,"date":"2012-06-12","index":6514,"close":31.77,"high":31.78,"low":31.2,"open":31.34,"volume":3305700},{"timestamp":1339594200,"date":"2012-06-13","index":6515,"close":31.79,"high":32.09,"low":31.54,"open":31.65,"volume":4141000},{"timestamp":1339680600,"date":"2012-06-14","index":6516,"close":31.67,"high":31.85,"low":31.13,"open":31.35,"volume":6732700},{"timestamp":1339767000,"date":"2012-06-15","index":6517,"close":32.39,"high":32.42,"low":31.44,"open":31.75,"volume":5442600},{"timestamp":1340026200,"date":"2012-06-18","index":6518,"close":32.63,"high":32.68,"low":32.08,"open":32.27,"volume":4579500},{"timestamp":1340112600,"date":"2012-06-19","index":6519,"close":32.89,"high":33.19,"low":32.67,"open":32.84,"volume":6714500}],"post":[{"timestamp":1340199000,"date":"2012-06-20","index":6520,"close":31.99,"high":32.49,"low":30.38,"open":30.68,"volume":18924900},{"timestamp":1340285400,"date":"2012-06-21","index":6521,"close":31.23,"high":31.94,"low":31.13,"open":31.82,"volume":7167100},{"timestamp":1340371800,"date":"2012-06-22","index":6522,"close":31.57,"high":31.74,"low":31.19,"open":31.4,"volume":7841700},{"timestamp":1340631000,"date":"2012-06-25","index":6523,"close":30.85,"high":31.36,"low":30.8,"open":31.26,"volume":2595400},{"timestamp":1340717400,"date":"2012-06-26","index":6524,"close":31.07,"high":31.2,"low":30.71,"open":30.9,"volume":2208600},{"timestamp":1340803800,"date":"2012-06-27","index":6525,"close":31.41,"high":31.55,"low":31.1,"open":31.28,"volume":1960300},{"timestamp":1340890200,"date":"2012-06-28","index":6526,"close":31.17,"high":31.37,"low":30.75,"open":31.26,"volume":2887800},{"timestamp":1340976600,"date":"2012-06-29","index":6527,"close":32.37,"high":32.37,"low":31.68,"open":31.74,"volume":4451000},{"timestamp":1341235800,"date":"2012-07-02","index":6528,"close":32.19,"high":32.25,"low":31.86,"open":31.86,"volume":3895800},{"timestamp":1341322200,"date":"2012-07-03","index":6529,"close":32.51,"high":32.51,"low":32.01,"open":32.01,"volume":2107800},{"timestamp":1341495000,"date":"2012-07-05","index":6530,"close":32.53,"high":32.68,"low":32.19,"open":32.22,"volume":2973000}]},{"date":"2012-03-19","estimated":0.57,"reported":0.57,"pre":[{"timestamp":1330957800,"date":"2012-03-05","index":6445,"close":33.22,"high":33.61,"low":33.04,"open":33.56,"volume":3307800},{"timestamp":1331044200,"date":"2012-03-06","index":6446,"close":31.99,"high":33.1,"low":31.9,"open":32.8,"volume":7675000},{"timestamp":1331130600,"date":"2012-03-07","index":6447,"close":32.41,"high":32.56,"low":31.96,"open":32.13,"volume":3326400},{"timestamp":1331217000,"date":"2012-03-08","index":6448,"close":33.05,"high":33.15,"low":32.67,"open":32.68,"volume":3198700},{"timestamp":1331303400,"date":"2012-03-09","index":6449,"close":33.64,"high":33.65,"low":33.08,"open":33.19,"volume":2910700},{"timestamp":1331559000,"date":"2012-03-12","index":6450,"close":33.56,"high":33.85,"low":33.27,"open":33.5,"volume":2487300},{"timestamp":1331645400,"date":"2012-03-13","index":6451,"close":34.22,"high":34.22,"low":33.42,"open":33.79,"volume":3425700},{"timestamp":1331731800,"date":"2012-03-14","index":6452,"close":33.77,"high":34.24,"low":33.66,"open":34.24,"volume":3607000},{"timestamp":1331818200,"date":"2012-03-15","index":6453,"close":34.17,"high":34.2,"low":33.63,"open":33.86,"volume":3685800},{"timestamp":1331904600,"date":"2012-03-16","index":6454,"close":33.82,"high":34.15,"low":33.66,"open":34.06,"volume":5093300},{"timestamp":1332163800,"date":"2012-03-19","index":6455,"close":34.51,"high":34.55,"low":33.56,"open":34.08,"volume":6819300}],"post":[{"timestamp":1332250200,"date":"2012-03-20","index":6456,"close":33.16,"high":33.94,"low":32.88,"open":33.38,"volume":16394100},{"timestamp":1332336600,"date":"2012-03-21","index":6457,"close":33.56,"high":33.83,"low":33.1,"open":33.1,"volume":5680100},{"timestamp":1332423000,"date":"2012-03-22","index":6458,"close":33.71,"high":33.8,"low":33.22,"open":33.31,"volume":5121700},{"timestamp":1332509400,"date":"2012-03-23","index":6459,"close":33.81,"high":33.84,"low":33.5,"open":33.71,"volume":3253200},{"timestamp":1332768600,"date":"2012-03-26","index":6460,"close":34.4,"high":34.42,"low":33.93,"open":33.99,"volume":4668400},{"timestamp":1332855000,"date":"2012-03-27","index":6461,"close":34.63,"high":34.71,"low":34.28,"open":34.33,"volume":4376000},{"timestamp":1332941400,"date":"2012-03-28","index":6462,"close":34.46,"high":34.75,"low":34.28,"open":34.52,"volume":4223100},{"timestamp":1333027800,"date":"2012-03-29","index":6463,"close":34.48,"high":34.55,"low":34.16,"open":34.32,"volume":2459000},{"timestamp":1333114200,"date":"2012-03-30","index":6464,"close":34.31,"high":34.69,"low":34.24,"open":34.69,"volume":5232500},{"timestamp":1333373400,"date":"2012-04-02","index":6465,"close":34.7,"high":34.78,"low":33.8,"open":34.14,"volume":4110500},{"timestamp":1333459800,"date":"2012-04-03","index":6466,"close":34.31,"high":34.61,"low":33.99,"open":34.52,"volume":2879500}]},{"date":"2011-12-15","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":6382,"close":27.14,"high":27.45,"low":26.9,"open":26.93,"volume":4908200},{"timestamp":1322836200,"date":"2011-12-02","index":6383,"close":27.11,"high":27.45,"low":27.01,"open":27.35,"volume":3752600},{"timestamp":1323095400,"date":"2011-12-05","index":6384,"close":27.91,"high":28.07,"low":27.25,"open":27.43,"volume":4979900},{"timestamp":1323181800,"date":"2011-12-06","index":6385,"close":27.96,"high":28.18,"low":27.84,"open":28.01,"volume":4075400},{"timestamp":1323268200,"date":"2011-12-07","index":6386,"close":27.86,"high":27.99,"low":27.16,"open":27.87,"volume":5501100},{"timestamp":1323354600,"date":"2011-12-08","index":6387,"close":27.38,"high":28.11,"low":27.32,"open":27.74,"volume":4742300},{"timestamp":1323441000,"date":"2011-12-09","index":6388,"close":28.04,"high":28.15,"low":27.3,"open":27.35,"volume":4227400},{"timestamp":1323700200,"date":"2011-12-12","index":6389,"close":27.39,"high":27.8,"low":27.1,"open":27.73,"volume":4825100},{"timestamp":1323786600,"date":"2011-12-13","index":6390,"close":26.99,"high":27.7,"low":26.89,"open":27.55,"volume":8728700},{"timestamp":1323873000,"date":"2011-12-14","index":6391,"close":26.52,"high":27.15,"low":26.25,"open":26.8,"volume":7277900},{"timestamp":1323959400,"date":"2011-12-15","index":6392,"close":26.46,"high":27.01,"low":26.39,"open":26.8,"volume":5819000}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":6393,"close":28.2,"high":28.93,"low":27.62,"open":27.73,"volume":14464700},{"timestamp":1324305000,"date":"2011-12-19","index":6394,"close":27.51,"high":28.29,"low":27.4,"open":28.06,"volume":6635000},{"timestamp":1324391400,"date":"2011-12-20","index":6395,"close":28.44,"high":28.49,"low":27.86,"open":27.95,"volume":4505300},{"timestamp":1324477800,"date":"2011-12-21","index":6396,"close":27.97,"high":28.38,"low":27.4,"open":28.29,"volume":7383600},{"timestamp":1324564200,"date":"2011-12-22","index":6397,"close":27.89,"high":28.25,"low":27.7,"open":28.05,"volume":5299700},{"timestamp":1324650600,"date":"2011-12-23","index":6398,"close":28.29,"high":28.3,"low":27.95,"open":28.04,"volume":3131900},{"timestamp":1324996200,"date":"2011-12-27","index":6399,"close":28.5,"high":28.76,"low":28.16,"open":28.25,"volume":3246500},{"timestamp":1325082600,"date":"2011-12-28","index":6400,"close":28.02,"high":28.58,"low":27.93,"open":28.45,"volume":2500500},{"timestamp":1325169000,"date":"2011-12-29","index":6401,"close":28.31,"high":28.45,"low":27.98,"open":28.02,"volume":2579800},{"timestamp":1325255400,"date":"2011-12-30","index":6402,"close":28.27,"high":28.64,"low":28.26,"open":28.26,"volume":3471900},{"timestamp":1325601000,"date":"2012-01-03","index":6403,"close":28.57,"high":29.01,"low":28.51,"open":28.7,"volume":4495100}]},{"date":"2011-09-20","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1315315800,"date":"2011-09-06","index":6321,"close":23.74,"high":23.81,"low":23.2,"open":23.46,"volume":5579700},{"timestamp":1315402200,"date":"2011-09-07","index":6322,"close":25.3,"high":25.34,"low":24.02,"open":24.1,"volume":7951500},{"timestamp":1315488600,"date":"2011-09-08","index":6323,"close":24.99,"high":25.25,"low":24.86,"open":25.23,"volume":5993400},{"timestamp":1315575000,"date":"2011-09-09","index":6324,"close":24.64,"high":25.1,"low":24.43,"open":24.73,"volume":6805600},{"timestamp":1315834200,"date":"2011-09-12","index":6325,"close":25.2,"high":25.23,"low":24.24,"open":24.32,"volume":6505500},{"timestamp":1315920600,"date":"2011-09-13","index":6326,"close":25.18,"high":25.44,"low":24.86,"open":25.25,"volume":7253900},{"timestamp":1316007000,"date":"2011-09-14","index":6327,"close":25.76,"high":26.1,"low":24.99,"open":25.36,"volume":5069300},{"timestamp":1316093400,"date":"2011-09-15","index":6328,"close":26.12,"high":26.18,"low":25.69,"open":26.03,"volume":5478600},{"timestamp":1316179800,"date":"2011-09-16","index":6329,"close":25.52,"high":25.85,"low":25.25,"open":25.81,"volume":13048300},{"timestamp":1316439000,"date":"2011-09-19","index":6330,"close":25.27,"high":25.51,"low":24.84,"open":25.22,"volume":7670200},{"timestamp":1316525400,"date":"2011-09-20","index":6331,"close":24.64,"high":25.4,"low":24.53,"open":25.4,"volume":11626800}],"post":[{"timestamp":1316611800,"date":"2011-09-21","index":6332,"close":24.89,"high":26.3,"low":24.88,"open":25.95,"volume":15700200},{"timestamp":1316698200,"date":"2011-09-22","index":6333,"close":24.31,"high":24.4,"low":23.87,"open":23.99,"volume":11130000},{"timestamp":1316784600,"date":"2011-09-23","index":6334,"close":24.88,"high":25,"low":23.97,"open":24.16,"volume":5681700},{"timestamp":1317043800,"date":"2011-09-26","index":6335,"close":25.13,"high":25.17,"low":24.31,"open":24.99,"volume":5245200},{"timestamp":1317130200,"date":"2011-09-27","index":6336,"close":25.56,"high":26.14,"low":25.36,"open":25.54,"volume":5871400},{"timestamp":1317216600,"date":"2011-09-28","index":6337,"close":25.11,"high":25.8,"low":25.04,"open":25.62,"volume":4783900},{"timestamp":1317303000,"date":"2011-09-29","index":6338,"close":24.99,"high":25.83,"low":24.45,"open":25.6,"volume":6030100},{"timestamp":1317389400,"date":"2011-09-30","index":6339,"close":24.17,"high":24.7,"low":24.14,"open":24.6,"volume":6563300},{"timestamp":1317648600,"date":"2011-10-03","index":6340,"close":23.26,"high":24.22,"low":23.24,"open":23.9,"volume":7995200},{"timestamp":1317735000,"date":"2011-10-04","index":6341,"close":24.04,"high":24.07,"low":22.89,"open":22.97,"volume":7106200},{"timestamp":1317821400,"date":"2011-10-05","index":6342,"close":24.68,"high":24.8,"low":23.74,"open":24.07,"volume":5511200}]},{"date":"2011-06-21","estimated":0.51,"reported":0.55,"pre":[{"timestamp":1307453400,"date":"2011-06-07","index":6258,"close":33.01,"high":33.31,"low":32.67,"open":33,"volume":4301800},{"timestamp":1307539800,"date":"2011-06-08","index":6259,"close":32.24,"high":33.01,"low":32.2,"open":32.87,"volume":4481300},{"timestamp":1307626200,"date":"2011-06-09","index":6260,"close":32.22,"high":32.48,"low":32.05,"open":32.35,"volume":3550600},{"timestamp":1307712600,"date":"2011-06-10","index":6261,"close":31.67,"high":32.23,"low":31.58,"open":32.23,"volume":5023200},{"timestamp":1307971800,"date":"2011-06-13","index":6262,"close":31.66,"high":31.93,"low":31.58,"open":31.67,"volume":3756300},{"timestamp":1308058200,"date":"2011-06-14","index":6263,"close":32.09,"high":32.52,"low":31.8,"open":31.95,"volume":4762700},{"timestamp":1308144600,"date":"2011-06-15","index":6264,"close":31.13,"high":31.81,"low":31.07,"open":31.74,"volume":5132500},{"timestamp":1308231000,"date":"2011-06-16","index":6265,"close":30.8,"high":31.24,"low":30.43,"open":31.09,"volume":5988200},{"timestamp":1308317400,"date":"2011-06-17","index":6266,"close":30.47,"high":31.33,"low":30.44,"open":31.33,"volume":10549200},{"timestamp":1308576600,"date":"2011-06-20","index":6267,"close":30.95,"high":31.09,"low":30.26,"open":30.27,"volume":8884600},{"timestamp":1308663000,"date":"2011-06-21","index":6268,"close":32.01,"high":32.03,"low":31.15,"open":31.2,"volume":9031900}],"post":[{"timestamp":1308749400,"date":"2011-06-22","index":6269,"close":30.01,"high":30.77,"low":29.78,"open":30.3,"volume":22453100},{"timestamp":1308835800,"date":"2011-06-23","index":6270,"close":30.44,"high":30.48,"low":29.63,"open":29.67,"volume":8866400},{"timestamp":1308922200,"date":"2011-06-24","index":6271,"close":29.97,"high":30.34,"low":29.73,"open":30.27,"volume":8299100},{"timestamp":1309181400,"date":"2011-06-27","index":6272,"close":30.89,"high":31.13,"low":29.82,"open":29.84,"volume":7080400},{"timestamp":1309267800,"date":"2011-06-28","index":6273,"close":30.79,"high":31.03,"low":30.71,"open":31.03,"volume":5469600},{"timestamp":1309354200,"date":"2011-06-29","index":6274,"close":31.15,"high":31.26,"low":30.88,"open":30.95,"volume":5023600},{"timestamp":1309440600,"date":"2011-06-30","index":6275,"close":31.45,"high":31.6,"low":31.05,"open":31.21,"volume":5519700},{"timestamp":1309527000,"date":"2011-07-01","index":6276,"close":31.53,"high":31.65,"low":31.24,"open":31.33,"volume":4218400},{"timestamp":1309872600,"date":"2011-07-05","index":6277,"close":31.52,"high":31.6,"low":31.24,"open":31.42,"volume":3513400},{"timestamp":1309959000,"date":"2011-07-06","index":6278,"close":31.65,"high":31.79,"low":31.45,"open":31.52,"volume":2873100},{"timestamp":1310045400,"date":"2011-07-07","index":6279,"close":32.07,"high":32.35,"low":31.76,"open":31.85,"volume":4938000}]},{"date":"2011-03-22","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1299594600,"date":"2011-03-08","index":6195,"close":35.29,"high":35.66,"low":34.44,"open":34.8,"volume":3783800},{"timestamp":1299681000,"date":"2011-03-09","index":6196,"close":35.13,"high":35.63,"low":35.02,"open":35.17,"volume":3435800},{"timestamp":1299767400,"date":"2011-03-10","index":6197,"close":34.86,"high":35.16,"low":34.15,"open":34.68,"volume":5265900},{"timestamp":1299853800,"date":"2011-03-11","index":6198,"close":34.61,"high":34.87,"low":33.96,"open":34.7,"volume":5058900},{"timestamp":1300109400,"date":"2011-03-14","index":6199,"close":34.08,"high":34.45,"low":33.52,"open":34.22,"volume":5577100},{"timestamp":1300195800,"date":"2011-03-15","index":6200,"close":33.04,"high":33.24,"low":32.16,"open":32.45,"volume":6682500},{"timestamp":1300282200,"date":"2011-03-16","index":6201,"close":32.09,"high":32.8,"low":31.79,"open":32.68,"volume":8168600},{"timestamp":1300368600,"date":"2011-03-17","index":6202,"close":31.84,"high":32.57,"low":31.53,"open":32.57,"volume":9127200},{"timestamp":1300455000,"date":"2011-03-18","index":6203,"close":31.99,"high":32.4,"low":31.93,"open":32.11,"volume":6921600},{"timestamp":1300714200,"date":"2011-03-21","index":6204,"close":32.34,"high":32.85,"low":32.11,"open":32.31,"volume":5670300},{"timestamp":1300800600,"date":"2011-03-22","index":6205,"close":32.88,"high":33.04,"low":32.28,"open":32.34,"volume":11264800}],"post":[{"timestamp":1300887000,"date":"2011-03-23","index":6206,"close":31.68,"high":32.72,"low":30.76,"open":32.61,"volume":17689600},{"timestamp":1300973400,"date":"2011-03-24","index":6207,"close":32.59,"high":32.71,"low":31.73,"open":31.73,"volume":11754200},{"timestamp":1301059800,"date":"2011-03-25","index":6208,"close":32.64,"high":32.92,"low":32.49,"open":32.81,"volume":8997300},{"timestamp":1301319000,"date":"2011-03-28","index":6209,"close":32.43,"high":32.81,"low":32.33,"open":32.81,"volume":5639400},{"timestamp":1301405400,"date":"2011-03-29","index":6210,"close":32.62,"high":32.88,"low":32.27,"open":32.45,"volume":8032300},{"timestamp":1301491800,"date":"2011-03-30","index":6211,"close":32.95,"high":33.06,"low":32.72,"open":32.79,"volume":7082600},{"timestamp":1301578200,"date":"2011-03-31","index":6212,"close":33.16,"high":33.3,"low":32.8,"open":32.88,"volume":7720000},{"timestamp":1301664600,"date":"2011-04-01","index":6213,"close":34.16,"high":34.64,"low":33.34,"open":33.53,"volume":10489700},{"timestamp":1301923800,"date":"2011-04-04","index":6214,"close":34.37,"high":34.58,"low":34.23,"open":34.26,"volume":5498500},{"timestamp":1302010200,"date":"2011-04-05","index":6215,"close":34.18,"high":34.42,"low":34.06,"open":34.2,"volume":5494500},{"timestamp":1302096600,"date":"2011-04-06","index":6216,"close":34.24,"high":34.55,"low":33.81,"open":34.44,"volume":5304300}]},{"date":"2010-12-20","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1291645800,"date":"2010-12-06","index":6132,"close":29.23,"high":29.42,"low":28.86,"open":29.02,"volume":6059700},{"timestamp":1291732200,"date":"2010-12-07","index":6133,"close":29.02,"high":29.55,"low":28.89,"open":29.5,"volume":7598300},{"timestamp":1291818600,"date":"2010-12-08","index":6134,"close":29.21,"high":29.28,"low":29,"open":29.03,"volume":4880400},{"timestamp":1291905000,"date":"2010-12-09","index":6135,"close":28.6,"high":29.49,"low":28.48,"open":29.43,"volume":10393700},{"timestamp":1291991400,"date":"2010-12-10","index":6136,"close":28.71,"high":28.81,"low":28.38,"open":28.63,"volume":5346100},{"timestamp":1292250600,"date":"2010-12-13","index":6137,"close":27.81,"high":28.69,"low":27.8,"open":28.58,"volume":8839200},{"timestamp":1292337000,"date":"2010-12-14","index":6138,"close":28.15,"high":28.18,"low":27.67,"open":27.86,"volume":6546500},{"timestamp":1292423400,"date":"2010-12-15","index":6139,"close":27.72,"high":28.43,"low":27.68,"open":28.06,"volume":6462500},{"timestamp":1292509800,"date":"2010-12-16","index":6140,"close":28.52,"high":28.52,"low":27.51,"open":27.81,"volume":7665700},{"timestamp":1292596200,"date":"2010-12-17","index":6141,"close":28.79,"high":28.96,"low":28.38,"open":28.57,"volume":11646400},{"timestamp":1292855400,"date":"2010-12-20","index":6142,"close":29.18,"high":29.42,"low":28.98,"open":29.01,"volume":11973600}],"post":[{"timestamp":1292941800,"date":"2010-12-21","index":6143,"close":30.93,"high":31.15,"low":30.28,"open":30.98,"volume":23465600},{"timestamp":1293028200,"date":"2010-12-22","index":6144,"close":30.65,"high":30.89,"low":30.3,"open":30.85,"volume":6343500},{"timestamp":1293114600,"date":"2010-12-23","index":6145,"close":30.85,"high":30.88,"low":30.54,"open":30.54,"volume":3027200},{"timestamp":1293460200,"date":"2010-12-27","index":6146,"close":30.95,"high":31.04,"low":30.62,"open":30.7,"volume":2920300},{"timestamp":1293546600,"date":"2010-12-28","index":6147,"close":30.92,"high":31.17,"low":30.69,"open":31.12,"volume":3748400},{"timestamp":1293633000,"date":"2010-12-29","index":6148,"close":30.97,"high":31.12,"low":30.84,"open":30.93,"volume":2662600},{"timestamp":1293719400,"date":"2010-12-30","index":6149,"close":30.57,"high":31.1,"low":30.57,"open":30.92,"volume":3435500},{"timestamp":1293805800,"date":"2010-12-31","index":6150,"close":30.78,"high":30.8,"low":30.42,"open":30.52,"volume":2841300},{"timestamp":1294065000,"date":"2011-01-03","index":6151,"close":31.29,"high":31.48,"low":30.79,"open":30.83,"volume":6245500},{"timestamp":1294151400,"date":"2011-01-04","index":6152,"close":31.51,"high":31.65,"low":31.18,"open":31.28,"volume":8038100},{"timestamp":1294237800,"date":"2011-01-05","index":6153,"close":32.22,"high":32.24,"low":31.42,"open":31.48,"volume":7143500}]},{"date":"2010-09-21","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1283866200,"date":"2010-09-07","index":6069,"close":29.17,"high":29.57,"low":29.1,"open":29.48,"volume":4154100},{"timestamp":1283952600,"date":"2010-09-08","index":6070,"close":29.31,"high":29.62,"low":29.23,"open":29.32,"volume":5205600},{"timestamp":1284039000,"date":"2010-09-09","index":6071,"close":32.86,"high":33.23,"low":31.3,"open":31.9,"volume":38740500},{"timestamp":1284125400,"date":"2010-09-10","index":6072,"close":32.2,"high":32.64,"low":31.86,"open":32.56,"volume":15942400},{"timestamp":1284384600,"date":"2010-09-13","index":6073,"close":32.24,"high":32.55,"low":31.96,"open":32.29,"volume":6416700},{"timestamp":1284471000,"date":"2010-09-14","index":6074,"close":32.47,"high":32.87,"low":32.08,"open":32.08,"volume":6011200},{"timestamp":1284557400,"date":"2010-09-15","index":6075,"close":32.76,"high":32.77,"low":32.14,"open":32.26,"volume":4407300},{"timestamp":1284643800,"date":"2010-09-16","index":6076,"close":32.85,"high":33.13,"low":32.62,"open":32.76,"volume":6240400},{"timestamp":1284730200,"date":"2010-09-17","index":6077,"close":32.78,"high":33.38,"low":32.67,"open":33.13,"volume":11075400},{"timestamp":1284989400,"date":"2010-09-20","index":6078,"close":33.11,"high":33.5,"low":32.88,"open":33.34,"volume":8431600},{"timestamp":1285075800,"date":"2010-09-21","index":6079,"close":32.94,"high":33.68,"low":32.84,"open":33.66,"volume":24824300}],"post":[{"timestamp":1285162200,"date":"2010-09-22","index":6080,"close":26.67,"high":26.85,"low":25.81,"open":25.89,"volume":108752400},{"timestamp":1285248600,"date":"2010-09-23","index":6081,"close":26.41,"high":26.84,"low":26.29,"open":26.58,"volume":31770800},{"timestamp":1285335000,"date":"2010-09-24","index":6082,"close":26.88,"high":26.92,"low":26.42,"open":26.68,"volume":23950500},{"timestamp":1285594200,"date":"2010-09-27","index":6083,"close":26.88,"high":27.08,"low":26.63,"open":26.88,"volume":11294500},{"timestamp":1285680600,"date":"2010-09-28","index":6084,"close":26.28,"high":26.92,"low":26.13,"open":26.91,"volume":25302600},{"timestamp":1285767000,"date":"2010-09-29","index":6085,"close":26.04,"high":26.34,"low":26,"open":26.27,"volume":14196200},{"timestamp":1285853400,"date":"2010-09-30","index":6086,"close":26.15,"high":26.32,"low":25.7,"open":26.25,"volume":17408200},{"timestamp":1285939800,"date":"2010-10-01","index":6087,"close":26.27,"high":26.49,"low":26.15,"open":26.31,"volume":8923400},{"timestamp":1286199000,"date":"2010-10-04","index":6088,"close":25.6,"high":26.4,"low":25.56,"open":26.14,"volume":12822500},{"timestamp":1286285400,"date":"2010-10-05","index":6089,"close":25.77,"high":26,"low":25.66,"open":25.79,"volume":14809600},{"timestamp":1286371800,"date":"2010-10-06","index":6090,"close":25.73,"high":26.1,"low":25.5,"open":26,"volume":12636900}]},{"date":"2010-06-22","estimated":0.42,"reported":0.44,"pre":[{"timestamp":1276003800,"date":"2010-06-08","index":6006,"close":31,"high":31.26,"low":30.6,"open":31.15,"volume":7767400},{"timestamp":1276090200,"date":"2010-06-09","index":6007,"close":30.73,"high":31.52,"low":30.63,"open":31.14,"volume":5808400},{"timestamp":1276176600,"date":"2010-06-10","index":6008,"close":31.72,"high":31.76,"low":30.83,"open":31.34,"volume":5666800},{"timestamp":1276263000,"date":"2010-06-11","index":6009,"close":31.73,"high":31.84,"low":31.16,"open":31.21,"volume":7233200},{"timestamp":1276522200,"date":"2010-06-14","index":6010,"close":31.7,"high":32.38,"low":31.64,"open":32,"volume":5240100},{"timestamp":1276608600,"date":"2010-06-15","index":6011,"close":32.51,"high":32.62,"low":31.78,"open":31.89,"volume":5930200},{"timestamp":1276695000,"date":"2010-06-16","index":6012,"close":32.44,"high":32.59,"low":32.22,"open":32.38,"volume":4614500},{"timestamp":1276781400,"date":"2010-06-17","index":6013,"close":33.12,"high":33.22,"low":32.6,"open":32.62,"volume":7250700},{"timestamp":1276867800,"date":"2010-06-18","index":6014,"close":33.52,"high":34,"low":33.04,"open":33.12,"volume":9514000},{"timestamp":1277127000,"date":"2010-06-21","index":6015,"close":33.13,"high":33.96,"low":32.93,"open":33.77,"volume":5762500},{"timestamp":1277213400,"date":"2010-06-22","index":6016,"close":32.76,"high":33.77,"low":32.68,"open":33.34,"volume":9593600}],"post":[{"timestamp":1277299800,"date":"2010-06-23","index":6017,"close":30.38,"high":32.42,"low":30.18,"open":32.35,"volume":35847400},{"timestamp":1277386200,"date":"2010-06-24","index":6018,"close":30.26,"high":30.81,"low":30.1,"open":30.36,"volume":20287000},{"timestamp":1277472600,"date":"2010-06-25","index":6019,"close":29.85,"high":30.57,"low":29.69,"open":30.43,"volume":15030600},{"timestamp":1277731800,"date":"2010-06-28","index":6020,"close":28.72,"high":30.09,"low":28.71,"open":29.85,"volume":14508100},{"timestamp":1277818200,"date":"2010-06-29","index":6021,"close":26.9,"high":28.37,"low":26.76,"open":28.37,"volume":22062500},{"timestamp":1277904600,"date":"2010-06-30","index":6022,"close":26.43,"high":27.2,"low":26.32,"open":26.82,"volume":17468400},{"timestamp":1277991000,"date":"2010-07-01","index":6023,"close":26.66,"high":26.88,"low":26.01,"open":26.52,"volume":15728500},{"timestamp":1278077400,"date":"2010-07-02","index":6024,"close":26.73,"high":26.99,"low":26.33,"open":26.69,"volume":10420400},{"timestamp":1278423000,"date":"2010-07-06","index":6025,"close":26.34,"high":27.37,"low":26.04,"open":27.18,"volume":13509200},{"timestamp":1278509400,"date":"2010-07-07","index":6026,"close":26.79,"high":26.85,"low":26.2,"open":26.34,"volume":11753300},{"timestamp":1278595800,"date":"2010-07-08","index":6027,"close":26.85,"high":27.05,"low":26.42,"open":26.96,"volume":8852000}]},{"date":"2010-03-23","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1268145000,"date":"2010-03-09","index":5943,"close":35.12,"high":35.62,"low":35.04,"open":35.06,"volume":5486200},{"timestamp":1268231400,"date":"2010-03-10","index":5944,"close":35.15,"high":35.35,"low":35.04,"open":35.27,"volume":5969600},{"timestamp":1268317800,"date":"2010-03-11","index":5945,"close":35.22,"high":35.27,"low":35,"open":35.07,"volume":4371500},{"timestamp":1268404200,"date":"2010-03-12","index":5946,"close":35.16,"high":35.27,"low":35.11,"open":35.22,"volume":6262400},{"timestamp":1268659800,"date":"2010-03-15","index":5947,"close":35.49,"high":35.56,"low":35,"open":35.15,"volume":3933100},{"timestamp":1268746200,"date":"2010-03-16","index":5948,"close":35.02,"high":35.68,"low":34.93,"open":35.46,"volume":5818800},{"timestamp":1268832600,"date":"2010-03-17","index":5949,"close":35.49,"high":36.08,"low":35.45,"open":35.61,"volume":8350000},{"timestamp":1268919000,"date":"2010-03-18","index":5950,"close":35.75,"high":35.95,"low":35.56,"open":35.72,"volume":4227000},{"timestamp":1269005400,"date":"2010-03-19","index":5951,"close":34.67,"high":35.95,"low":34.5,"open":35.86,"volume":16351100},{"timestamp":1269264600,"date":"2010-03-22","index":5952,"close":34.95,"high":35.06,"low":34.6,"open":34.61,"volume":4895900},{"timestamp":1269351000,"date":"2010-03-23","index":5953,"close":35.22,"high":35.42,"low":34.69,"open":35.26,"volume":8504500}],"post":[{"timestamp":1269437400,"date":"2010-03-24","index":5954,"close":36.51,"high":37.3,"low":36.48,"open":37.12,"volume":16778000},{"timestamp":1269523800,"date":"2010-03-25","index":5955,"close":35.87,"high":36.79,"low":35.86,"open":36.66,"volume":6566400},{"timestamp":1269610200,"date":"2010-03-26","index":5956,"close":35.51,"high":36.11,"low":35.25,"open":35.85,"volume":6049100},{"timestamp":1269869400,"date":"2010-03-29","index":5957,"close":35.74,"high":36.01,"low":35.6,"open":35.6,"volume":5055700},{"timestamp":1269955800,"date":"2010-03-30","index":5958,"close":35.68,"high":35.9,"low":35.29,"open":35.78,"volume":3469800},{"timestamp":1270042200,"date":"2010-03-31","index":5959,"close":35.37,"high":35.7,"low":35.27,"open":35.62,"volume":4436700},{"timestamp":1270128600,"date":"2010-04-01","index":5960,"close":35.74,"high":35.88,"low":35.24,"open":35.54,"volume":5467700},{"timestamp":1270474200,"date":"2010-04-05","index":5961,"close":35.99,"high":36.07,"low":35.66,"open":35.68,"volume":5267100},{"timestamp":1270560600,"date":"2010-04-06","index":5962,"close":35.7,"high":35.93,"low":35.55,"open":35.56,"volume":4211400},{"timestamp":1270647000,"date":"2010-04-07","index":5963,"close":35.06,"high":35.64,"low":34.95,"open":35.56,"volume":6632100},{"timestamp":1270733400,"date":"2010-04-08","index":5964,"close":34.94,"high":35.08,"low":34.63,"open":35.03,"volume":5726800}]},{"date":"2009-12-15","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1259677800,"date":"2009-12-01","index":5877,"close":36.4,"high":36.53,"low":35.27,"open":35.46,"volume":5428900},{"timestamp":1259764200,"date":"2009-12-02","index":5878,"close":36.5,"high":36.91,"low":36.36,"open":36.53,"volume":3645700},{"timestamp":1259850600,"date":"2009-12-03","index":5879,"close":36,"high":36.84,"low":36,"open":36.42,"volume":3681300},{"timestamp":1259937000,"date":"2009-12-04","index":5880,"close":36.5,"high":36.94,"low":35.98,"open":36.38,"volume":4433200},{"timestamp":1260196200,"date":"2009-12-07","index":5881,"close":36.37,"high":36.84,"low":36.2,"open":36.46,"volume":3119500},{"timestamp":1260282600,"date":"2009-12-08","index":5882,"close":36.08,"high":36.27,"low":35.58,"open":36.03,"volume":3863200},{"timestamp":1260369000,"date":"2009-12-09","index":5883,"close":35.85,"high":36,"low":35.26,"open":35.85,"volume":4421500},{"timestamp":1260455400,"date":"2009-12-10","index":5884,"close":35.8,"high":36.15,"low":35.63,"open":35.81,"volume":3884500},{"timestamp":1260541800,"date":"2009-12-11","index":5885,"close":35.38,"high":35.98,"low":35.15,"open":35.9,"volume":4381500},{"timestamp":1260801000,"date":"2009-12-14","index":5886,"close":35.78,"high":35.84,"low":35.31,"open":35.78,"volume":5446500},{"timestamp":1260887400,"date":"2009-12-15","index":5887,"close":36.36,"high":36.66,"low":35.5,"open":35.58,"volume":8022900}],"post":[{"timestamp":1260973800,"date":"2009-12-16","index":5888,"close":37.86,"high":38.2,"low":36.87,"open":36.87,"volume":15618700},{"timestamp":1261060200,"date":"2009-12-17","index":5889,"close":37.01,"high":37.52,"low":36.99,"open":37.46,"volume":6562800},{"timestamp":1261146600,"date":"2009-12-18","index":5890,"close":37.34,"high":37.47,"low":37.02,"open":37.25,"volume":9331800},{"timestamp":1261405800,"date":"2009-12-21","index":5891,"close":37.28,"high":37.68,"low":37.04,"open":37.38,"volume":5031900},{"timestamp":1261492200,"date":"2009-12-22","index":5892,"close":37.34,"high":37.5,"low":37.2,"open":37.35,"volume":3192200},{"timestamp":1261578600,"date":"2009-12-23","index":5893,"close":36.93,"high":37.37,"low":36.86,"open":37.37,"volume":5559600},{"timestamp":1261665000,"date":"2009-12-24","index":5894,"close":37.17,"high":37.17,"low":36.81,"open":36.95,"volume":1350000},{"timestamp":1262010600,"date":"2009-12-28","index":5895,"close":37.19,"high":37.42,"low":36.97,"open":37.18,"volume":2573500},{"timestamp":1262097000,"date":"2009-12-29","index":5896,"close":37.21,"high":37.34,"low":36.97,"open":37.14,"volume":3093200},{"timestamp":1262183400,"date":"2009-12-30","index":5897,"close":37.18,"high":37.5,"low":37.03,"open":37.03,"volume":2124100},{"timestamp":1262269800,"date":"2009-12-31","index":5898,"close":36.78,"high":37.21,"low":36.7,"open":37.17,"volume":2900400}]},{"date":"2009-09-15","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1251725400,"date":"2009-08-31","index":5813,"close":31.42,"high":31.81,"low":31.1,"open":31.58,"volume":7132200},{"timestamp":1251811800,"date":"2009-09-01","index":5814,"close":31.1,"high":32.08,"low":30.89,"open":31.27,"volume":7670000},{"timestamp":1251898200,"date":"2009-09-02","index":5815,"close":31,"high":31.27,"low":30.73,"open":31.14,"volume":5233100},{"timestamp":1251984600,"date":"2009-09-03","index":5816,"close":31.49,"high":31.52,"low":30.7,"open":31,"volume":4344100},{"timestamp":1252071000,"date":"2009-09-04","index":5817,"close":32.05,"high":32.1,"low":31.43,"open":31.63,"volume":4110800},{"timestamp":1252416600,"date":"2009-09-08","index":5818,"close":32.51,"high":32.56,"low":32.14,"open":32.48,"volume":5160700},{"timestamp":1252503000,"date":"2009-09-09","index":5819,"close":32.8,"high":32.92,"low":32.12,"open":32.25,"volume":5852200},{"timestamp":1252589400,"date":"2009-09-10","index":5820,"close":34.02,"high":34.13,"low":32.51,"open":32.74,"volume":10199900},{"timestamp":1252675800,"date":"2009-09-11","index":5821,"close":34.65,"high":34.98,"low":34.05,"open":34.11,"volume":7586300},{"timestamp":1252935000,"date":"2009-09-14","index":5822,"close":35.19,"high":35.29,"low":34.28,"open":34.44,"volume":8245900},{"timestamp":1253021400,"date":"2009-09-15","index":5823,"close":35.62,"high":35.78,"low":34.8,"open":35.29,"volume":10762500}],"post":[{"timestamp":1253107800,"date":"2009-09-16","index":5824,"close":33.35,"high":33.85,"low":33.01,"open":33.58,"volume":28912300},{"timestamp":1253194200,"date":"2009-09-17","index":5825,"close":32.84,"high":33.59,"low":32.72,"open":33.55,"volume":13828300},{"timestamp":1253280600,"date":"2009-09-18","index":5826,"close":32.95,"high":33.43,"low":32.7,"open":33.05,"volume":10512500},{"timestamp":1253539800,"date":"2009-09-21","index":5827,"close":32.85,"high":33.65,"low":32.75,"open":32.75,"volume":5879700},{"timestamp":1253626200,"date":"2009-09-22","index":5828,"close":33.11,"high":33.31,"low":32.98,"open":33.07,"volume":4369400},{"timestamp":1253712600,"date":"2009-09-23","index":5829,"close":32.71,"high":33.33,"low":32.68,"open":33.03,"volume":6943000},{"timestamp":1253799000,"date":"2009-09-24","index":5830,"close":32.32,"high":32.86,"low":32.07,"open":32.7,"volume":5947700},{"timestamp":1253885400,"date":"2009-09-25","index":5831,"close":32.03,"high":32.41,"low":31.89,"open":32.11,"volume":4516700},{"timestamp":1254144600,"date":"2009-09-28","index":5832,"close":32.93,"high":33.26,"low":32.12,"open":32.2,"volume":5849300},{"timestamp":1254231000,"date":"2009-09-29","index":5833,"close":32.68,"high":33.22,"low":32.53,"open":32.88,"volume":5013100},{"timestamp":1254317400,"date":"2009-09-30","index":5834,"close":33.04,"high":33.22,"low":32.12,"open":32.76,"volume":6632800}]},{"date":"2009-06-16","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1243949400,"date":"2009-06-02","index":5750,"close":29.59,"high":29.75,"low":29.08,"open":29.17,"volume":7365400},{"timestamp":1244035800,"date":"2009-06-03","index":5751,"close":29.06,"high":29.49,"low":28.3,"open":29.05,"volume":8572700},{"timestamp":1244122200,"date":"2009-06-04","index":5752,"close":29.44,"high":29.55,"low":28.68,"open":28.71,"volume":7161700},{"timestamp":1244208600,"date":"2009-06-05","index":5753,"close":29.98,"high":30.34,"low":28.79,"open":29.45,"volume":8839100},{"timestamp":1244467800,"date":"2009-06-08","index":5754,"close":29.17,"high":29.9,"low":28.85,"open":29.78,"volume":6755500},{"timestamp":1244554200,"date":"2009-06-09","index":5755,"close":29.77,"high":29.97,"low":29.15,"open":29.4,"volume":5288500},{"timestamp":1244640600,"date":"2009-06-10","index":5756,"close":30.17,"high":30.43,"low":29.63,"open":29.88,"volume":8515300},{"timestamp":1244727000,"date":"2009-06-11","index":5757,"close":30.4,"high":31,"low":30.1,"open":30.36,"volume":7257600},{"timestamp":1244813400,"date":"2009-06-12","index":5758,"close":30.15,"high":30.67,"low":29.61,"open":30.6,"volume":5478600},{"timestamp":1245072600,"date":"2009-06-15","index":5759,"close":28.82,"high":29.99,"low":28.54,"open":29.99,"volume":11226100},{"timestamp":1245159000,"date":"2009-06-16","index":5760,"close":28.17,"high":29.13,"low":28.13,"open":29.07,"volume":9992300}],"post":[{"timestamp":1245245400,"date":"2009-06-17","index":5761,"close":28.68,"high":29,"low":28,"open":28.27,"volume":12654200},{"timestamp":1245331800,"date":"2009-06-18","index":5762,"close":28.72,"high":28.95,"low":28.2,"open":28.95,"volume":7368000},{"timestamp":1245418200,"date":"2009-06-19","index":5763,"close":29.33,"high":29.44,"low":28.94,"open":28.99,"volume":9214800},{"timestamp":1245677400,"date":"2009-06-22","index":5764,"close":27.31,"high":28.78,"low":27.31,"open":28.56,"volume":12028200},{"timestamp":1245763800,"date":"2009-06-23","index":5765,"close":27.71,"high":27.85,"low":27.2,"open":27.55,"volume":8013800},{"timestamp":1245850200,"date":"2009-06-24","index":5766,"close":27.74,"high":28.38,"low":27.5,"open":27.59,"volume":7141400},{"timestamp":1245936600,"date":"2009-06-25","index":5767,"close":28.52,"high":28.64,"low":27.41,"open":27.87,"volume":6417100},{"timestamp":1246023000,"date":"2009-06-26","index":5768,"close":28,"high":28.31,"low":27.48,"open":27.5,"volume":6420200},{"timestamp":1246282200,"date":"2009-06-29","index":5769,"close":28.62,"high":28.76,"low":28.05,"open":28.13,"volume":4468300},{"timestamp":1246368600,"date":"2009-06-30","index":5770,"close":28.3,"high":28.79,"low":27.94,"open":28.76,"volume":6104800},{"timestamp":1246455000,"date":"2009-07-01","index":5771,"close":28.66,"high":29.19,"low":28.38,"open":28.38,"volume":5557300}]},{"date":"2009-03-17","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1236090600,"date":"2009-03-03","index":5687,"close":15.98,"high":16.48,"low":15.87,"open":16.15,"volume":12539500},{"timestamp":1236177000,"date":"2009-03-04","index":5688,"close":16.32,"high":16.61,"low":15.9,"open":16.16,"volume":8999700},{"timestamp":1236263400,"date":"2009-03-05","index":5689,"close":16.92,"high":18.19,"low":16.31,"open":18.16,"volume":26498300},{"timestamp":1236349800,"date":"2009-03-06","index":5690,"close":17.16,"high":17.43,"low":16.75,"open":17.16,"volume":10507400},{"timestamp":1236605400,"date":"2009-03-09","index":5691,"close":16.78,"high":17.59,"low":16.72,"open":17.03,"volume":9298200},{"timestamp":1236691800,"date":"2009-03-10","index":5692,"close":18.52,"high":18.54,"low":17.11,"open":17.19,"volume":11748000},{"timestamp":1236778200,"date":"2009-03-11","index":5693,"close":18.63,"high":18.85,"low":18.03,"open":18.18,"volume":8658800},{"timestamp":1236864600,"date":"2009-03-12","index":5694,"close":19.43,"high":19.51,"low":18.28,"open":18.47,"volume":9734900},{"timestamp":1236951000,"date":"2009-03-13","index":5695,"close":18.68,"high":19.31,"low":18.33,"open":19.24,"volume":11491000},{"timestamp":1237210200,"date":"2009-03-16","index":5696,"close":18.45,"high":19,"low":18.34,"open":18.69,"volume":11898500},{"timestamp":1237296600,"date":"2009-03-17","index":5697,"close":19.13,"high":19.15,"low":18.16,"open":18.62,"volume":9276200}],"post":[{"timestamp":1237383000,"date":"2009-03-18","index":5698,"close":21.35,"high":22.09,"low":19.34,"open":19.41,"volume":20855100},{"timestamp":1237469400,"date":"2009-03-19","index":5699,"close":21.24,"high":22.58,"low":20.89,"open":21.84,"volume":13667100},{"timestamp":1237555800,"date":"2009-03-20","index":5700,"close":20.46,"high":21.79,"low":20.39,"open":21.01,"volume":10267300},{"timestamp":1237815000,"date":"2009-03-23","index":5701,"close":22.69,"high":22.69,"low":21.01,"open":21.2,"volume":13186800},{"timestamp":1237901400,"date":"2009-03-24","index":5702,"close":21.86,"high":22.59,"low":21.72,"open":22.59,"volume":9501800},{"timestamp":1237987800,"date":"2009-03-25","index":5703,"close":22.1,"high":22.44,"low":21.5,"open":22,"volume":10774000},{"timestamp":1238074200,"date":"2009-03-26","index":5704,"close":22.94,"high":23,"low":22.18,"open":22.18,"volume":9777700},{"timestamp":1238160600,"date":"2009-03-27","index":5705,"close":21.84,"high":22.7,"low":21.81,"open":22.56,"volume":6422600},{"timestamp":1238419800,"date":"2009-03-30","index":5706,"close":20.82,"high":21.48,"low":20.39,"open":21.33,"volume":9617500},{"timestamp":1238506200,"date":"2009-03-31","index":5707,"close":21.39,"high":21.87,"low":20.83,"open":20.93,"volume":8531000},{"timestamp":1238592600,"date":"2009-04-01","index":5708,"close":21.96,"high":22.18,"low":20.79,"open":20.93,"volume":7287000}]},{"date":"2008-12-16","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1228228200,"date":"2008-12-02","index":5626,"close":22,"high":22.25,"low":21.01,"open":21.41,"volume":7201400},{"timestamp":1228314600,"date":"2008-12-03","index":5627,"close":22.54,"high":22.57,"low":21.39,"open":21.73,"volume":7296300},{"timestamp":1228401000,"date":"2008-12-04","index":5628,"close":20.44,"high":21.66,"low":20,"open":20.91,"volume":18690600},{"timestamp":1228487400,"date":"2008-12-05","index":5629,"close":21.66,"high":21.84,"low":19.49,"open":20.45,"volume":11494800},{"timestamp":1228746600,"date":"2008-12-08","index":5630,"close":22.6,"high":23,"low":21.85,"open":21.85,"volume":7912100},{"timestamp":1228833000,"date":"2008-12-09","index":5631,"close":22.89,"high":23.92,"low":22.39,"open":22.45,"volume":7419300},{"timestamp":1228919400,"date":"2008-12-10","index":5632,"close":23.44,"high":23.88,"low":22.78,"open":23.26,"volume":5825900},{"timestamp":1229005800,"date":"2008-12-11","index":5633,"close":22.19,"high":23.56,"low":22,"open":23.37,"volume":6443700},{"timestamp":1229092200,"date":"2008-12-12","index":5634,"close":22.43,"high":22.53,"low":21.33,"open":21.95,"volume":6290700},{"timestamp":1229351400,"date":"2008-12-15","index":5635,"close":21.36,"high":22.72,"low":20.83,"open":22.56,"volume":8273000},{"timestamp":1229437800,"date":"2008-12-16","index":5636,"close":22.32,"high":22.42,"low":20.92,"open":22.13,"volume":10799400}],"post":[{"timestamp":1229524200,"date":"2008-12-17","index":5637,"close":21.69,"high":24.04,"low":21.32,"open":24.04,"volume":15258800},{"timestamp":1229610600,"date":"2008-12-18","index":5638,"close":21.38,"high":22.09,"low":21.01,"open":21.84,"volume":8861100},{"timestamp":1229697000,"date":"2008-12-19","index":5639,"close":22.13,"high":22.3,"low":21.13,"open":21.4,"volume":8235700},{"timestamp":1229956200,"date":"2008-12-22","index":5640,"close":21.11,"high":21.98,"low":20.66,"open":21.97,"volume":5273400},{"timestamp":1230042600,"date":"2008-12-23","index":5641,"close":20.97,"high":21.42,"low":20.8,"open":21.23,"volume":4399100},{"timestamp":1230129000,"date":"2008-12-24","index":5642,"close":21.13,"high":21.18,"low":20.71,"open":20.75,"volume":1426700},{"timestamp":1230301800,"date":"2008-12-26","index":5643,"close":21.08,"high":21.25,"low":20.87,"open":21.17,"volume":1942700},{"timestamp":1230561000,"date":"2008-12-29","index":5644,"close":20.52,"high":21.15,"low":20.01,"open":21.11,"volume":4959000},{"timestamp":1230647400,"date":"2008-12-30","index":5645,"close":21.05,"high":21.06,"low":20.38,"open":20.6,"volume":4910600},{"timestamp":1230733800,"date":"2008-12-31","index":5646,"close":21.29,"high":21.6,"low":20.85,"open":20.85,"volume":4067000},{"timestamp":1230906600,"date":"2009-01-02","index":5647,"close":23.02,"high":23.1,"low":21.07,"open":21.11,"volume":6670700}]},{"date":"2008-09-16","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1220362200,"date":"2008-09-02","index":5562,"close":42.85,"high":44.16,"low":42.59,"open":43.83,"volume":6307000},{"timestamp":1220448600,"date":"2008-09-03","index":5563,"close":43.14,"high":43.47,"low":42.6,"open":42.92,"volume":5380800},{"timestamp":1220535000,"date":"2008-09-04","index":5564,"close":42.19,"high":43.99,"low":42.19,"open":43.67,"volume":6416700},{"timestamp":1220621400,"date":"2008-09-05","index":5565,"close":40.91,"high":41.83,"low":40.5,"open":41.37,"volume":10903200},{"timestamp":1220880600,"date":"2008-09-08","index":5566,"close":41.61,"high":41.73,"low":40.22,"open":40.49,"volume":7133300},{"timestamp":1220967000,"date":"2008-09-09","index":5567,"close":40.79,"high":42.47,"low":40.75,"open":41.87,"volume":5914300},{"timestamp":1221053400,"date":"2008-09-10","index":5568,"close":40.73,"high":41.35,"low":40.45,"open":41.35,"volume":4945200},{"timestamp":1221139800,"date":"2008-09-11","index":5569,"close":41.05,"high":41.1,"low":40.04,"open":40.25,"volume":5504200},{"timestamp":1221226200,"date":"2008-09-12","index":5570,"close":40.47,"high":40.9,"low":39.9,"open":40.9,"volume":7959800},{"timestamp":1221485400,"date":"2008-09-15","index":5571,"close":38.08,"high":40.4,"low":38.08,"open":40.4,"volume":9701800},{"timestamp":1221571800,"date":"2008-09-16","index":5572,"close":38.14,"high":39.15,"low":36.15,"open":38.51,"volume":11835200}],"post":[{"timestamp":1221658200,"date":"2008-09-17","index":5573,"close":36.23,"high":39.69,"low":36.23,"open":39.05,"volume":12494900},{"timestamp":1221744600,"date":"2008-09-18","index":5574,"close":39.65,"high":45.26,"low":37.17,"open":37.66,"volume":12021000},{"timestamp":1221831000,"date":"2008-09-19","index":5575,"close":40.94,"high":41.39,"low":38,"open":40.65,"volume":10298400},{"timestamp":1222090200,"date":"2008-09-22","index":5576,"close":39.23,"high":41,"low":39.17,"open":40.78,"volume":4883100},{"timestamp":1222176600,"date":"2008-09-23","index":5577,"close":38.85,"high":40.26,"low":38.7,"open":39.61,"volume":6523100},{"timestamp":1222263000,"date":"2008-09-24","index":5578,"close":39.45,"high":40.01,"low":39,"open":39.06,"volume":4636000},{"timestamp":1222349400,"date":"2008-09-25","index":5579,"close":39.83,"high":40.38,"low":39.55,"open":40.03,"volume":5256500},{"timestamp":1222435800,"date":"2008-09-26","index":5580,"close":39.99,"high":40.1,"low":38.92,"open":39.18,"volume":5100900},{"timestamp":1222695000,"date":"2008-09-29","index":5581,"close":36.15,"high":38.81,"low":35.98,"open":38.43,"volume":9597800},{"timestamp":1222781400,"date":"2008-09-30","index":5582,"close":39.47,"high":39.53,"low":36.49,"open":36.72,"volume":10378600},{"timestamp":1222867800,"date":"2008-10-01","index":5583,"close":38.12,"high":39.42,"low":37.91,"open":39.42,"volume":6296600}]},{"date":"2008-06-16","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1212413400,"date":"2008-06-02","index":5498,"close":43.46,"high":44.24,"low":42.76,"open":43.97,"volume":5083100},{"timestamp":1212499800,"date":"2008-06-03","index":5499,"close":43.53,"high":44.21,"low":43,"open":43.42,"volume":5405100},{"timestamp":1212586200,"date":"2008-06-04","index":5500,"close":44.25,"high":44.66,"low":43.31,"open":43.6,"volume":4684700},{"timestamp":1212672600,"date":"2008-06-05","index":5501,"close":43.89,"high":44.01,"low":42.8,"open":43.47,"volume":7158700},{"timestamp":1212759000,"date":"2008-06-06","index":5502,"close":42.3,"high":43.6,"low":42.3,"open":43.6,"volume":5927900},{"timestamp":1213018200,"date":"2008-06-09","index":5503,"close":42.47,"high":42.75,"low":41.66,"open":42.58,"volume":4553700},{"timestamp":1213104600,"date":"2008-06-10","index":5504,"close":41.74,"high":42.36,"low":41.47,"open":42.36,"volume":5694400},{"timestamp":1213191000,"date":"2008-06-11","index":5505,"close":40.77,"high":41.94,"low":40.65,"open":41.55,"volume":6523200},{"timestamp":1213277400,"date":"2008-06-12","index":5506,"close":40.99,"high":41.59,"low":40.6,"open":40.88,"volume":5353400},{"timestamp":1213363800,"date":"2008-06-13","index":5507,"close":42.71,"high":43.15,"low":41.73,"open":41.92,"volume":6345900},{"timestamp":1213623000,"date":"2008-06-16","index":5508,"close":42.85,"high":43.11,"low":42.08,"open":42.32,"volume":6887300}],"post":[{"timestamp":1213709400,"date":"2008-06-17","index":5509,"close":41.4,"high":42.65,"low":41.36,"open":41.83,"volume":9027600},{"timestamp":1213795800,"date":"2008-06-18","index":5510,"close":40.94,"high":41.54,"low":40.71,"open":40.81,"volume":6306400},{"timestamp":1213882200,"date":"2008-06-19","index":5511,"close":42,"high":42.19,"low":40.34,"open":40.78,"volume":5714700},{"timestamp":1213968600,"date":"2008-06-20","index":5512,"close":40.55,"high":41.76,"low":40.33,"open":41.54,"volume":8423200},{"timestamp":1214227800,"date":"2008-06-23","index":5513,"close":40.37,"high":40.91,"low":40.12,"open":40.9,"volume":4999200},{"timestamp":1214314200,"date":"2008-06-24","index":5514,"close":41.38,"high":41.81,"low":40.7,"open":40.86,"volume":6783600},{"timestamp":1214400600,"date":"2008-06-25","index":5515,"close":42.34,"high":42.7,"low":41.5,"open":41.78,"volume":6023300},{"timestamp":1214487000,"date":"2008-06-26","index":5516,"close":40.83,"high":41.93,"low":40.78,"open":41.89,"volume":7001400},{"timestamp":1214573400,"date":"2008-06-27","index":5517,"close":39.8,"high":40.94,"low":39.5,"open":40.94,"volume":11824500},{"timestamp":1214832600,"date":"2008-06-30","index":5518,"close":39.39,"high":39.99,"low":39.28,"open":39.63,"volume":6542300},{"timestamp":1214919000,"date":"2008-07-01","index":5519,"close":40.38,"high":40.41,"low":39,"open":39.23,"volume":10247400}]},{"date":"2008-03-18","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1204641000,"date":"2008-03-04","index":5436,"close":33.07,"high":33.12,"low":32.43,"open":32.84,"volume":8178800},{"timestamp":1204727400,"date":"2008-03-05","index":5437,"close":32.42,"high":33.08,"low":32.01,"open":33,"volume":10868700},{"timestamp":1204813800,"date":"2008-03-06","index":5438,"close":32.47,"high":33.11,"low":32.21,"open":32.4,"volume":7411400},{"timestamp":1204900200,"date":"2008-03-07","index":5439,"close":32.55,"high":33.28,"low":32.04,"open":32.59,"volume":7287400},{"timestamp":1205155800,"date":"2008-03-10","index":5440,"close":31.94,"high":32.99,"low":31.92,"open":32.6,"volume":8201400},{"timestamp":1205242200,"date":"2008-03-11","index":5441,"close":32.6,"high":32.61,"low":31.79,"open":32.25,"volume":9612200},{"timestamp":1205328600,"date":"2008-03-12","index":5442,"close":33.34,"high":34.23,"low":32.89,"open":33.17,"volume":8843200},{"timestamp":1205415000,"date":"2008-03-13","index":5443,"close":33.3,"high":33.59,"low":32.52,"open":32.98,"volume":5875900},{"timestamp":1205501400,"date":"2008-03-14","index":5444,"close":32.61,"high":33.71,"low":32.24,"open":32.81,"volume":7040400},{"timestamp":1205760600,"date":"2008-03-17","index":5445,"close":30.79,"high":32.49,"low":30.7,"open":32,"volume":15095600},{"timestamp":1205847000,"date":"2008-03-18","index":5446,"close":31.88,"high":31.9,"low":31.1,"open":31.53,"volume":12183700}],"post":[{"timestamp":1205933400,"date":"2008-03-19","index":5447,"close":34.75,"high":36.13,"low":33.76,"open":33.78,"volume":25122000},{"timestamp":1206019800,"date":"2008-03-20","index":5448,"close":34.45,"high":35.5,"low":34.25,"open":34.82,"volume":12402200},{"timestamp":1206365400,"date":"2008-03-24","index":5449,"close":36.1,"high":36.49,"low":34.51,"open":34.64,"volume":10783000},{"timestamp":1206451800,"date":"2008-03-25","index":5450,"close":36.54,"high":36.65,"low":35.81,"open":36.58,"volume":8940000},{"timestamp":1206538200,"date":"2008-03-26","index":5451,"close":37.2,"high":37.34,"low":35.96,"open":36.51,"volume":11395700},{"timestamp":1206624600,"date":"2008-03-27","index":5452,"close":35.68,"high":37.12,"low":35.68,"open":37.12,"volume":7345900},{"timestamp":1206711000,"date":"2008-03-28","index":5453,"close":35.33,"high":36.63,"low":35.2,"open":36.12,"volume":7229300},{"timestamp":1206970200,"date":"2008-03-31","index":5454,"close":35.59,"high":35.9,"low":35.3,"open":35.69,"volume":8015500},{"timestamp":1207056600,"date":"2008-04-01","index":5455,"close":37.25,"high":37.32,"low":36.37,"open":36.56,"volume":9317900},{"timestamp":1207143000,"date":"2008-04-02","index":5456,"close":36.5,"high":37.52,"low":36.2,"open":37.38,"volume":8682900},{"timestamp":1207229400,"date":"2008-04-03","index":5457,"close":37.01,"high":37.11,"low":36.32,"open":36.49,"volume":7608500}]},{"date":"2007-12-17","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1196692200,"date":"2007-12-03","index":5374,"close":42.69,"high":43.1,"low":41.85,"open":41.87,"volume":9153400},{"timestamp":1196778600,"date":"2007-12-04","index":5375,"close":43.32,"high":43.65,"low":42.22,"open":42.22,"volume":6540200},{"timestamp":1196865000,"date":"2007-12-05","index":5376,"close":43.9,"high":44.29,"low":43.61,"open":43.93,"volume":5883900},{"timestamp":1196951400,"date":"2007-12-06","index":5377,"close":44.54,"high":44.64,"low":43.71,"open":44.2,"volume":5545300},{"timestamp":1197037800,"date":"2007-12-07","index":5378,"close":44.37,"high":44.54,"low":43.87,"open":44.3,"volume":3709400},{"timestamp":1197297000,"date":"2007-12-10","index":5379,"close":44.62,"high":44.79,"low":44.24,"open":44.5,"volume":4767300},{"timestamp":1197383400,"date":"2007-12-11","index":5380,"close":43.27,"high":44.7,"low":43,"open":44.49,"volume":7853300},{"timestamp":1197469800,"date":"2007-12-12","index":5381,"close":43.54,"high":44.19,"low":42.94,"open":43.87,"volume":6304500},{"timestamp":1197556200,"date":"2007-12-13","index":5382,"close":43.9,"high":44.09,"low":43.48,"open":43.5,"volume":4995600},{"timestamp":1197642600,"date":"2007-12-14","index":5383,"close":42.11,"high":43.75,"low":41.97,"open":43.6,"volume":9509200},{"timestamp":1197901800,"date":"2007-12-17","index":5384,"close":40.9,"high":41.94,"low":40.59,"open":41.79,"volume":12301900}],"post":[{"timestamp":1197988200,"date":"2007-12-18","index":5385,"close":42.03,"high":43.97,"low":41.58,"open":42.17,"volume":17588300},{"timestamp":1198074600,"date":"2007-12-19","index":5386,"close":41.87,"high":42.25,"low":41.36,"open":42.09,"volume":7207800},{"timestamp":1198161000,"date":"2007-12-20","index":5387,"close":42.17,"high":42.36,"low":41.55,"open":41.94,"volume":6227400},{"timestamp":1198247400,"date":"2007-12-21","index":5388,"close":42.18,"high":42.65,"low":41.66,"open":42.53,"volume":10437900},{"timestamp":1198506600,"date":"2007-12-24","index":5389,"close":42.84,"high":43.12,"low":42.2,"open":42.77,"volume":3104000},{"timestamp":1198679400,"date":"2007-12-26","index":5390,"close":43.12,"high":43.24,"low":42.71,"open":43.1,"volume":4655600},{"timestamp":1198765800,"date":"2007-12-27","index":5391,"close":42.34,"high":43.19,"low":42.25,"open":43.11,"volume":4286600},{"timestamp":1198852200,"date":"2007-12-28","index":5392,"close":42.93,"high":43.05,"low":42.53,"open":42.81,"volume":4098400},{"timestamp":1199111400,"date":"2007-12-31","index":5393,"close":42.73,"high":43.14,"low":42.5,"open":42.58,"volume":3416700},{"timestamp":1199284200,"date":"2008-01-02","index":5394,"close":41.71,"high":43.25,"low":41.45,"open":42.9,"volume":6047700},{"timestamp":1199370600,"date":"2008-01-03","index":5395,"close":41.79,"high":42.21,"low":41.5,"open":41.55,"volume":5186700}]},{"date":"2007-09-17","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1188567000,"date":"2007-08-31","index":5310,"close":42.75,"high":42.99,"low":42.51,"open":42.75,"volume":4191400},{"timestamp":1188912600,"date":"2007-09-04","index":5311,"close":43.45,"high":43.75,"low":42.68,"open":42.75,"volume":5810700},{"timestamp":1188999000,"date":"2007-09-05","index":5312,"close":43.75,"high":43.9,"low":43.22,"open":43.22,"volume":5658700},{"timestamp":1189085400,"date":"2007-09-06","index":5313,"close":43.72,"high":43.99,"low":43.5,"open":43.91,"volume":3718100},{"timestamp":1189171800,"date":"2007-09-07","index":5314,"close":42.96,"high":43.42,"low":42.53,"open":43.34,"volume":5277000},{"timestamp":1189431000,"date":"2007-09-10","index":5315,"close":43.22,"high":43.8,"low":43.03,"open":43.14,"volume":5199800},{"timestamp":1189517400,"date":"2007-09-11","index":5316,"close":43.74,"high":43.78,"low":43.32,"open":43.39,"volume":4756100},{"timestamp":1189603800,"date":"2007-09-12","index":5317,"close":43.78,"high":43.99,"low":43.4,"open":43.68,"volume":4094500},{"timestamp":1189690200,"date":"2007-09-13","index":5318,"close":43.31,"high":44,"low":42.97,"open":43.99,"volume":6436900},{"timestamp":1189776600,"date":"2007-09-14","index":5319,"close":43.41,"high":43.65,"low":42.9,"open":43.07,"volume":5057500},{"timestamp":1190035800,"date":"2007-09-17","index":5320,"close":43.06,"high":43.75,"low":42.55,"open":43.71,"volume":12499300}],"post":[{"timestamp":1190122200,"date":"2007-09-18","index":5321,"close":43.71,"high":44.8,"low":42.91,"open":44.51,"volume":20897500},{"timestamp":1190208600,"date":"2007-09-19","index":5322,"close":43.83,"high":44.08,"low":43.3,"open":43.55,"volume":11192100},{"timestamp":1190295000,"date":"2007-09-20","index":5323,"close":42.8,"high":44,"low":42.44,"open":43.64,"volume":12614200},{"timestamp":1190381400,"date":"2007-09-21","index":5324,"close":41.95,"high":43.37,"low":41.71,"open":42.91,"volume":13267000},{"timestamp":1190640600,"date":"2007-09-24","index":5325,"close":41.5,"high":42.29,"low":41.26,"open":41.76,"volume":11032300},{"timestamp":1190727000,"date":"2007-09-25","index":5326,"close":42.74,"high":43,"low":41.26,"open":41.26,"volume":11945900},{"timestamp":1190813400,"date":"2007-09-26","index":5327,"close":43.41,"high":44,"low":42.69,"open":43.09,"volume":10196100},{"timestamp":1190899800,"date":"2007-09-27","index":5328,"close":43.45,"high":43.65,"low":43.11,"open":43.5,"volume":5023800},{"timestamp":1190986200,"date":"2007-09-28","index":5329,"close":43.66,"high":43.94,"low":43.39,"open":43.64,"volume":5847500},{"timestamp":1191245400,"date":"2007-10-01","index":5330,"close":44,"high":44.15,"low":42.94,"open":43.89,"volume":6104500},{"timestamp":1191331800,"date":"2007-10-02","index":5331,"close":44.23,"high":44.49,"low":43.75,"open":44.05,"volume":5045800}]},{"date":"2007-06-14","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1180618200,"date":"2007-05-31","index":5245,"close":44.06,"high":44.92,"low":43.65,"open":43.95,"volume":8689800},{"timestamp":1180704600,"date":"2007-06-01","index":5246,"close":44.53,"high":44.88,"low":44.12,"open":44.15,"volume":4932400},{"timestamp":1180963800,"date":"2007-06-04","index":5247,"close":44.58,"high":44.76,"low":44.01,"open":44.48,"volume":4132800},{"timestamp":1181050200,"date":"2007-06-05","index":5248,"close":44.34,"high":44.5,"low":43.95,"open":44.33,"volume":4667300},{"timestamp":1181136600,"date":"2007-06-06","index":5249,"close":43.64,"high":44.19,"low":43.43,"open":44.19,"volume":5220000},{"timestamp":1181223000,"date":"2007-06-07","index":5250,"close":42.72,"high":43.7,"low":42.52,"open":43.39,"volume":5676700},{"timestamp":1181309400,"date":"2007-06-08","index":5251,"close":43.04,"high":43.11,"low":42.45,"open":42.45,"volume":5390200},{"timestamp":1181568600,"date":"2007-06-11","index":5252,"close":42.99,"high":43.53,"low":42.86,"open":43.2,"volume":5431500},{"timestamp":1181655000,"date":"2007-06-12","index":5253,"close":42.73,"high":43.39,"low":42.45,"open":42.6,"volume":5659200},{"timestamp":1181741400,"date":"2007-06-13","index":5254,"close":44.11,"high":44.13,"low":42.9,"open":43.16,"volume":7711800},{"timestamp":1181827800,"date":"2007-06-14","index":5255,"close":43.96,"high":44.5,"low":43.65,"open":44.3,"volume":11963300}],"post":[{"timestamp":1181914200,"date":"2007-06-15","index":5256,"close":42.75,"high":44.5,"low":42.43,"open":44.43,"volume":21342400},{"timestamp":1182173400,"date":"2007-06-18","index":5257,"close":42.67,"high":42.94,"low":42.35,"open":42.65,"volume":5937400},{"timestamp":1182259800,"date":"2007-06-19","index":5258,"close":42.48,"high":42.75,"low":42.15,"open":42.3,"volume":4917400},{"timestamp":1182346200,"date":"2007-06-20","index":5259,"close":41.37,"high":42.54,"low":41.3,"open":42.41,"volume":8754900},{"timestamp":1182432600,"date":"2007-06-21","index":5260,"close":41.53,"high":41.89,"low":40.5,"open":41.27,"volume":7481100},{"timestamp":1182519000,"date":"2007-06-22","index":5261,"close":40.84,"high":41.62,"low":40.62,"open":41.3,"volume":6877100},{"timestamp":1182778200,"date":"2007-06-25","index":5262,"close":40.34,"high":41.11,"low":40.17,"open":40.84,"volume":7579400},{"timestamp":1182864600,"date":"2007-06-26","index":5263,"close":39.84,"high":40.12,"low":39.25,"open":40.03,"volume":14366100},{"timestamp":1182951000,"date":"2007-06-27","index":5264,"close":40.47,"high":40.51,"low":39.79,"open":39.97,"volume":7707800},{"timestamp":1183037400,"date":"2007-06-28","index":5265,"close":40.42,"high":40.78,"low":39.99,"open":40.36,"volume":8004600},{"timestamp":1183123800,"date":"2007-06-29","index":5266,"close":40.15,"high":40.66,"low":39.82,"open":40.56,"volume":6536600}]},{"date":"2007-03-20","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1173191400,"date":"2007-03-06","index":5185,"close":39.04,"high":39.4,"low":38.58,"open":39.05,"volume":6103400},{"timestamp":1173277800,"date":"2007-03-07","index":5186,"close":38.74,"high":39.27,"low":38.58,"open":38.7,"volume":4392800},{"timestamp":1173364200,"date":"2007-03-08","index":5187,"close":39.08,"high":39.35,"low":38.96,"open":39.2,"volume":4564600},{"timestamp":1173450600,"date":"2007-03-09","index":5188,"close":39.17,"high":39.48,"low":38.9,"open":39.47,"volume":3252700},{"timestamp":1173706200,"date":"2007-03-12","index":5189,"close":39.64,"high":39.7,"low":39,"open":39.01,"volume":3340100},{"timestamp":1173792600,"date":"2007-03-13","index":5190,"close":38.65,"high":39.6,"low":38.65,"open":39.31,"volume":5787100},{"timestamp":1173879000,"date":"2007-03-14","index":5191,"close":39.3,"high":39.31,"low":38.4,"open":38.57,"volume":4359100},{"timestamp":1173965400,"date":"2007-03-15","index":5192,"close":38.62,"high":39.52,"low":38.57,"open":39.25,"volume":5087700},{"timestamp":1174051800,"date":"2007-03-16","index":5193,"close":39.17,"high":39.56,"low":38.2,"open":38.2,"volume":7545200},{"timestamp":1174311000,"date":"2007-03-19","index":5194,"close":40.24,"high":40.57,"low":39.6,"open":39.8,"volume":4909900},{"timestamp":1174397400,"date":"2007-03-20","index":5195,"close":40.74,"high":41.12,"low":40.02,"open":40.4,"volume":8529700}],"post":[{"timestamp":1174483800,"date":"2007-03-21","index":5196,"close":43.3,"high":43.3,"low":42.03,"open":42.6,"volume":18238600},{"timestamp":1174570200,"date":"2007-03-22","index":5197,"close":42.86,"high":43.1,"low":42.62,"open":42.88,"volume":10115900},{"timestamp":1174656600,"date":"2007-03-23","index":5198,"close":42.79,"high":43.09,"low":42.56,"open":43,"volume":6467400},{"timestamp":1174915800,"date":"2007-03-26","index":5199,"close":43.16,"high":43.31,"low":42.14,"open":42.94,"volume":6614500},{"timestamp":1175002200,"date":"2007-03-27","index":5200,"close":42.9,"high":43.95,"low":42.69,"open":43.54,"volume":7792700},{"timestamp":1175088600,"date":"2007-03-28","index":5201,"close":41.58,"high":42.79,"low":41.55,"open":42.6,"volume":11530200},{"timestamp":1175175000,"date":"2007-03-29","index":5202,"close":41.53,"high":42.21,"low":40.78,"open":42.21,"volume":8960300},{"timestamp":1175261400,"date":"2007-03-30","index":5203,"close":41.7,"high":41.77,"low":40.89,"open":41.37,"volume":5511700},{"timestamp":1175520600,"date":"2007-04-02","index":5204,"close":41.65,"high":41.92,"low":41.03,"open":41.56,"volume":5393800},{"timestamp":1175607000,"date":"2007-04-03","index":5205,"close":42.35,"high":42.66,"low":41.9,"open":42.06,"volume":7131400},{"timestamp":1175693400,"date":"2007-04-04","index":5206,"close":42.7,"high":42.7,"low":42.1,"open":42.11,"volume":4520600}]},{"date":"2006-12-14","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1164897000,"date":"2006-11-30","index":5122,"close":40.16,"high":40.69,"low":39.5,"open":39.7,"volume":5205700},{"timestamp":1164983400,"date":"2006-12-01","index":5123,"close":39.35,"high":40.18,"low":38.64,"open":40.16,"volume":5062400},{"timestamp":1165242600,"date":"2006-12-04","index":5124,"close":39.29,"high":40,"low":39.07,"open":39.54,"volume":3988500},{"timestamp":1165329000,"date":"2006-12-05","index":5125,"close":39.15,"high":39.62,"low":38.72,"open":39.62,"volume":3600000},{"timestamp":1165415400,"date":"2006-12-06","index":5126,"close":38.54,"high":39.43,"low":38.33,"open":39.15,"volume":4298000},{"timestamp":1165501800,"date":"2006-12-07","index":5127,"close":37.75,"high":38.85,"low":37.61,"open":38.76,"volume":5653500},{"timestamp":1165588200,"date":"2006-12-08","index":5128,"close":38.88,"high":39.39,"low":37.99,"open":38.15,"volume":5687500},{"timestamp":1165847400,"date":"2006-12-11","index":5129,"close":39.98,"high":40.36,"low":39.18,"open":39.69,"volume":7320600},{"timestamp":1165933800,"date":"2006-12-12","index":5130,"close":39.97,"high":40.09,"low":39.34,"open":39.95,"volume":4872200},{"timestamp":1166020200,"date":"2006-12-13","index":5131,"close":40.3,"high":40.75,"low":39.53,"open":40.6,"volume":4541800},{"timestamp":1166106600,"date":"2006-12-14","index":5132,"close":40.81,"high":41.59,"low":40.05,"open":40.46,"volume":12668000}],"post":[{"timestamp":1166193000,"date":"2006-12-15","index":5133,"close":42.81,"high":43.22,"low":42.22,"open":43.15,"volume":19193400},{"timestamp":1166452200,"date":"2006-12-18","index":5134,"close":41.29,"high":42.55,"low":41.05,"open":42.45,"volume":7575000},{"timestamp":1166538600,"date":"2006-12-19","index":5135,"close":41.45,"high":41.55,"low":40.45,"open":40.77,"volume":5763400},{"timestamp":1166625000,"date":"2006-12-20","index":5136,"close":41.87,"high":42.44,"low":41.6,"open":42.29,"volume":5123500},{"timestamp":1166711400,"date":"2006-12-21","index":5137,"close":41.38,"high":42.04,"low":40.99,"open":42.01,"volume":3064000},{"timestamp":1166797800,"date":"2006-12-22","index":5138,"close":40.75,"high":41.62,"low":40.58,"open":41.32,"volume":2459400},{"timestamp":1167143400,"date":"2006-12-26","index":5139,"close":41.44,"high":41.55,"low":40.75,"open":40.75,"volume":2332300},{"timestamp":1167229800,"date":"2006-12-27","index":5140,"close":41.79,"high":41.89,"low":41.35,"open":41.76,"volume":2921000},{"timestamp":1167316200,"date":"2006-12-28","index":5141,"close":41.53,"high":41.84,"low":41.25,"open":41.78,"volume":3036700},{"timestamp":1167402600,"date":"2006-12-29","index":5142,"close":41.12,"high":41.8,"low":41,"open":41.36,"volume":2687200},{"timestamp":1167834600,"date":"2007-01-03","index":5143,"close":39.92,"high":41.32,"low":38.89,"open":40.72,"volume":7126000}]},{"date":"2006-09-14","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1156944600,"date":"2006-08-30","index":5058,"close":32.05,"high":32.13,"low":31.75,"open":31.81,"volume":4485900},{"timestamp":1157031000,"date":"2006-08-31","index":5059,"close":32.44,"high":32.75,"low":32.01,"open":32.23,"volume":4030100},{"timestamp":1157117400,"date":"2006-09-01","index":5060,"close":32.33,"high":33.04,"low":32,"open":32.44,"volume":2375400},{"timestamp":1157463000,"date":"2006-09-05","index":5061,"close":32.67,"high":32.95,"low":32,"open":32.15,"volume":2343500},{"timestamp":1157549400,"date":"2006-09-06","index":5062,"close":32.72,"high":32.87,"low":32,"open":32.4,"volume":3869100},{"timestamp":1157635800,"date":"2006-09-07","index":5063,"close":31.5,"high":32.73,"low":31.49,"open":32.49,"volume":4359500},{"timestamp":1157722200,"date":"2006-09-08","index":5064,"close":31.81,"high":32.14,"low":31.01,"open":31.6,"volume":3510100},{"timestamp":1157981400,"date":"2006-09-11","index":5065,"close":31.84,"high":32.37,"low":31,"open":31.42,"volume":3426500},{"timestamp":1158067800,"date":"2006-09-12","index":5066,"close":32.77,"high":32.99,"low":31.41,"open":31.79,"volume":3801100},{"timestamp":1158154200,"date":"2006-09-13","index":5067,"close":33.53,"high":33.6,"low":31.94,"open":32.67,"volume":5773400},{"timestamp":1158240600,"date":"2006-09-14","index":5068,"close":33.65,"high":33.81,"low":32.95,"open":33.54,"volume":8652700}],"post":[{"timestamp":1158327000,"date":"2006-09-15","index":5069,"close":37,"high":38.19,"low":36.5,"open":36.62,"volume":33444300},{"timestamp":1158586200,"date":"2006-09-18","index":5070,"close":37.51,"high":37.77,"low":36.23,"open":36.23,"volume":9228200},{"timestamp":1158672600,"date":"2006-09-19","index":5071,"close":37.34,"high":37.75,"low":36.9,"open":37.33,"volume":5716100},{"timestamp":1158759000,"date":"2006-09-20","index":5072,"close":37.7,"high":37.81,"low":37.28,"open":37.33,"volume":7012000},{"timestamp":1158845400,"date":"2006-09-21","index":5073,"close":37.4,"high":38.12,"low":37.06,"open":37.83,"volume":4671600},{"timestamp":1158931800,"date":"2006-09-22","index":5074,"close":37.06,"high":37.73,"low":36.56,"open":37.4,"volume":5190800},{"timestamp":1159191000,"date":"2006-09-25","index":5075,"close":38.19,"high":38.5,"low":37.07,"open":37.14,"volume":10304500},{"timestamp":1159277400,"date":"2006-09-26","index":5076,"close":37.67,"high":38.5,"low":37.62,"open":38.19,"volume":5634200},{"timestamp":1159363800,"date":"2006-09-27","index":5077,"close":38.06,"high":38.61,"low":37.6,"open":37.7,"volume":5003600},{"timestamp":1159450200,"date":"2006-09-28","index":5078,"close":38.33,"high":38.6,"low":37.58,"open":38.22,"volume":3447900},{"timestamp":1159536600,"date":"2006-09-29","index":5079,"close":37.46,"high":38.38,"low":37.43,"open":38.15,"volume":4248100}]},{"date":"2006-06-15","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1149168600,"date":"2006-06-01","index":4995,"close":28.72,"high":28.85,"low":28.46,"open":28.68,"volume":6657600},{"timestamp":1149255000,"date":"2006-06-02","index":4996,"close":29,"high":29.2,"low":28.75,"open":28.97,"volume":6208300},{"timestamp":1149514200,"date":"2006-06-05","index":4997,"close":29.47,"high":29.69,"low":28.79,"open":28.98,"volume":13922600},{"timestamp":1149600600,"date":"2006-06-06","index":4998,"close":29.84,"high":29.98,"low":29.25,"open":29.5,"volume":9259700},{"timestamp":1149687000,"date":"2006-06-07","index":4999,"close":28.82,"high":29.99,"low":28.67,"open":29.99,"volume":9093400},{"timestamp":1149773400,"date":"2006-06-08","index":5000,"close":27.85,"high":29.03,"low":27.5,"open":28.47,"volume":11438300},{"timestamp":1149859800,"date":"2006-06-09","index":5001,"close":27.99,"high":28.67,"low":27.88,"open":28.03,"volume":5666300},{"timestamp":1150119000,"date":"2006-06-12","index":5002,"close":28.84,"high":29.39,"low":28.31,"open":28.69,"volume":9297600},{"timestamp":1150205400,"date":"2006-06-13","index":5003,"close":28.98,"high":29.41,"low":28.77,"open":29.14,"volume":8449600},{"timestamp":1150291800,"date":"2006-06-14","index":5004,"close":28.57,"high":29.1,"low":28.35,"open":29.1,"volume":7216000},{"timestamp":1150378200,"date":"2006-06-15","index":5005,"close":28.96,"high":29.09,"low":27.75,"open":28.88,"volume":15317500}],"post":[{"timestamp":1150464600,"date":"2006-06-16","index":5006,"close":29.12,"high":29.93,"low":28.59,"open":28.67,"volume":30388500},{"timestamp":1150723800,"date":"2006-06-19","index":5007,"close":28.78,"high":29.25,"low":28.5,"open":29.13,"volume":10921300},{"timestamp":1150810200,"date":"2006-06-20","index":5008,"close":29.53,"high":29.83,"low":28.77,"open":28.77,"volume":6609700},{"timestamp":1150896600,"date":"2006-06-21","index":5009,"close":29.88,"high":30.22,"low":29.52,"open":29.64,"volume":7332900},{"timestamp":1150983000,"date":"2006-06-22","index":5010,"close":30.79,"high":30.91,"low":29.94,"open":30.5,"volume":11035300},{"timestamp":1151069400,"date":"2006-06-23","index":5011,"close":30.6,"high":31.08,"low":30.34,"open":30.71,"volume":5483300},{"timestamp":1151328600,"date":"2006-06-26","index":5012,"close":30.69,"high":30.9,"low":30.34,"open":30.57,"volume":3771800},{"timestamp":1151415000,"date":"2006-06-27","index":5013,"close":29.94,"high":31,"low":29.74,"open":30.79,"volume":5527700},{"timestamp":1151501400,"date":"2006-06-28","index":5014,"close":30.06,"high":30.22,"low":29.53,"open":30.2,"volume":4333800},{"timestamp":1151587800,"date":"2006-06-29","index":5015,"close":30.4,"high":30.48,"low":29.85,"open":30.35,"volume":6956600},{"timestamp":1151674200,"date":"2006-06-30","index":5016,"close":30.36,"high":30.9,"low":30.33,"open":30.82,"volume":3673300}]},{"date":"2006-03-22","estimated":0.29,"reported":0.32,"pre":[{"timestamp":1141828200,"date":"2006-03-08","index":4936,"close":37.78,"high":38.24,"low":37.49,"open":37.99,"volume":2890000},{"timestamp":1141914600,"date":"2006-03-09","index":4937,"close":37.44,"high":38.52,"low":37.33,"open":38.01,"volume":3284800},{"timestamp":1142001000,"date":"2006-03-10","index":4938,"close":37.21,"high":37.89,"low":36.6,"open":37.2,"volume":3641400},{"timestamp":1142260200,"date":"2006-03-13","index":4939,"close":37.14,"high":37.38,"low":36.73,"open":37.11,"volume":3518100},{"timestamp":1142346600,"date":"2006-03-14","index":4940,"close":37.4,"high":38.01,"low":36.96,"open":37.1,"volume":3586200},{"timestamp":1142433000,"date":"2006-03-15","index":4941,"close":37.08,"high":37.76,"low":36.95,"open":37.64,"volume":4335800},{"timestamp":1142519400,"date":"2006-03-16","index":4942,"close":35.93,"high":37.35,"low":35.91,"open":37,"volume":6438900},{"timestamp":1142605800,"date":"2006-03-17","index":4943,"close":35.98,"high":36.24,"low":35.61,"open":36,"volume":6477300},{"timestamp":1142865000,"date":"2006-03-20","index":4944,"close":36.55,"high":36.88,"low":35.94,"open":36.03,"volume":3819200},{"timestamp":1142951400,"date":"2006-03-21","index":4945,"close":36.35,"high":37.36,"low":36.2,"open":36.35,"volume":5120100},{"timestamp":1143037800,"date":"2006-03-22","index":4946,"close":36.62,"high":36.86,"low":36.18,"open":36.7,"volume":5685000}],"post":[{"timestamp":1143124200,"date":"2006-03-23","index":4947,"close":36.33,"high":36.61,"low":35.39,"open":35.58,"volume":16921800},{"timestamp":1143210600,"date":"2006-03-24","index":4948,"close":36.49,"high":36.85,"low":36.12,"open":36.33,"volume":5143400},{"timestamp":1143469800,"date":"2006-03-27","index":4949,"close":35.79,"high":36.48,"low":35.69,"open":36.25,"volume":5469700},{"timestamp":1143556200,"date":"2006-03-28","index":4950,"close":35.52,"high":36.15,"low":35.31,"open":35.81,"volume":5030600},{"timestamp":1143642600,"date":"2006-03-29","index":4951,"close":35.95,"high":36.29,"low":35.39,"open":35.56,"volume":4559500},{"timestamp":1143729000,"date":"2006-03-30","index":4952,"close":35.31,"high":36.37,"low":35.2,"open":36.37,"volume":10552500},{"timestamp":1143815400,"date":"2006-03-31","index":4953,"close":34.95,"high":35.75,"low":34.91,"open":35.31,"volume":5032000},{"timestamp":1144071000,"date":"2006-04-03","index":4954,"close":35.7,"high":36.2,"low":34.97,"open":35.18,"volume":4931500},{"timestamp":1144157400,"date":"2006-04-04","index":4955,"close":36.21,"high":36.3,"low":35.7,"open":35.87,"volume":3711400},{"timestamp":1144243800,"date":"2006-04-05","index":4956,"close":35.99,"high":36.27,"low":35.88,"open":36.14,"volume":3802000},{"timestamp":1144330200,"date":"2006-04-06","index":4957,"close":36.1,"high":36.41,"low":35.6,"open":35.94,"volume":3077100}]},{"date":"2005-12-15","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1133447400,"date":"2005-12-01","index":4871,"close":33.88,"high":33.96,"low":32.75,"open":32.76,"volume":5233600},{"timestamp":1133533800,"date":"2005-12-02","index":4872,"close":34.97,"high":35.68,"low":33.82,"open":33.98,"volume":18389400},{"timestamp":1133793000,"date":"2005-12-05","index":4873,"close":35.25,"high":35.45,"low":34.49,"open":34.6,"volume":24980100},{"timestamp":1133879400,"date":"2005-12-06","index":4874,"close":36.99,"high":37.25,"low":35.7,"open":35.7,"volume":15726200},{"timestamp":1133965800,"date":"2005-12-07","index":4875,"close":36.47,"high":37.09,"low":35.74,"open":36.9,"volume":8746300},{"timestamp":1134052200,"date":"2005-12-08","index":4876,"close":36.13,"high":36.74,"low":35.66,"open":36.74,"volume":4993000},{"timestamp":1134138600,"date":"2005-12-09","index":4877,"close":35.6,"high":36.36,"low":35.14,"open":36.2,"volume":6159300},{"timestamp":1134397800,"date":"2005-12-12","index":4878,"close":35.26,"high":36.49,"low":34.84,"open":35.69,"volume":7999300},{"timestamp":1134484200,"date":"2005-12-13","index":4879,"close":34.54,"high":35.66,"low":34.33,"open":35.22,"volume":9613500},{"timestamp":1134570600,"date":"2005-12-14","index":4880,"close":34.52,"high":34.99,"low":34.29,"open":34.44,"volume":5538400},{"timestamp":1134657000,"date":"2005-12-15","index":4881,"close":34.93,"high":34.93,"low":33.75,"open":34.87,"volume":10824000}],"post":[{"timestamp":1134743400,"date":"2005-12-16","index":4882,"close":38.82,"high":39.34,"low":36.93,"open":36.98,"volume":28749600},{"timestamp":1135002600,"date":"2005-12-19","index":4883,"close":38.45,"high":39.11,"low":38.31,"open":38.51,"volume":10341700},{"timestamp":1135089000,"date":"2005-12-20","index":4884,"close":38.07,"high":38.4,"low":37.45,"open":38.12,"volume":8891900},{"timestamp":1135175400,"date":"2005-12-21","index":4885,"close":37.45,"high":38.62,"low":37.35,"open":37.96,"volume":5592300},{"timestamp":1135261800,"date":"2005-12-22","index":4886,"close":37.45,"high":37.91,"low":36.92,"open":37.45,"volume":4699200},{"timestamp":1135348200,"date":"2005-12-23","index":4887,"close":37.11,"high":37.91,"low":36.91,"open":37.7,"volume":3496500},{"timestamp":1135693800,"date":"2005-12-27","index":4888,"close":36.94,"high":37.65,"low":36.86,"open":37.45,"volume":2766900},{"timestamp":1135780200,"date":"2005-12-28","index":4889,"close":36.87,"high":37.26,"low":36.6,"open":36.98,"volume":2472100},{"timestamp":1135866600,"date":"2005-12-29","index":4890,"close":36.92,"high":37.35,"low":36.83,"open":36.95,"volume":3277800},{"timestamp":1135953000,"date":"2005-12-30","index":4891,"close":36.96,"high":37.12,"low":36.61,"open":36.76,"volume":3348200},{"timestamp":1136298600,"date":"2006-01-03","index":4892,"close":38.52,"high":38.8,"low":36.13,"open":37.2,"volume":12752600}]},{"date":"2005-09-15","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1125495000,"date":"2005-08-31","index":4807,"close":27.04,"high":27.24,"low":26.93,"open":27.22,"volume":4153900},{"timestamp":1125581400,"date":"2005-09-01","index":4808,"close":26.83,"high":27.21,"low":26.74,"open":26.92,"volume":4031900},{"timestamp":1125667800,"date":"2005-09-02","index":4809,"close":26.64,"high":26.9,"low":26.54,"open":26.87,"volume":2554400},{"timestamp":1126013400,"date":"2005-09-06","index":4810,"close":27.35,"high":27.42,"low":26.7,"open":26.75,"volume":4027400},{"timestamp":1126099800,"date":"2005-09-07","index":4811,"close":27.19,"high":27.49,"low":26.98,"open":27.35,"volume":3226500},{"timestamp":1126186200,"date":"2005-09-08","index":4812,"close":27.61,"high":28.1,"low":27.43,"open":28,"volume":3569100},{"timestamp":1126272600,"date":"2005-09-09","index":4813,"close":27.3,"high":27.6,"low":27.2,"open":27.6,"volume":4055300},{"timestamp":1126531800,"date":"2005-09-12","index":4814,"close":27.25,"high":27.71,"low":27.17,"open":27.4,"volume":5737400},{"timestamp":1126618200,"date":"2005-09-13","index":4815,"close":26.82,"high":27.1,"low":26.67,"open":26.97,"volume":5484200},{"timestamp":1126704600,"date":"2005-09-14","index":4816,"close":27.19,"high":27.56,"low":26.68,"open":27,"volume":5133000},{"timestamp":1126791000,"date":"2005-09-15","index":4817,"close":26.9,"high":27.4,"low":26.69,"open":27.16,"volume":6986700}],"post":[{"timestamp":1126877400,"date":"2005-09-16","index":4818,"close":29.43,"high":29.58,"low":27.8,"open":27.81,"volume":20855500},{"timestamp":1127136600,"date":"2005-09-19","index":4819,"close":28.72,"high":29.27,"low":28.47,"open":29.27,"volume":5557300},{"timestamp":1127223000,"date":"2005-09-20","index":4820,"close":27.74,"high":28.83,"low":27.7,"open":28.69,"volume":4922900},{"timestamp":1127309400,"date":"2005-09-21","index":4821,"close":27.87,"high":28.07,"low":27.27,"open":27.77,"volume":5661300},{"timestamp":1127395800,"date":"2005-09-22","index":4822,"close":27.88,"high":28.09,"low":27.16,"open":27.69,"volume":4776100},{"timestamp":1127482200,"date":"2005-09-23","index":4823,"close":28.08,"high":28.2,"low":27.47,"open":27.78,"volume":3470900},{"timestamp":1127741400,"date":"2005-09-26","index":4824,"close":28.15,"high":28.64,"low":28.02,"open":28.22,"volume":3909300},{"timestamp":1127827800,"date":"2005-09-27","index":4825,"close":28.4,"high":28.52,"low":27.91,"open":28.07,"volume":3602700},{"timestamp":1127914200,"date":"2005-09-28","index":4826,"close":29.02,"high":29.48,"low":28.44,"open":28.53,"volume":7774700},{"timestamp":1128000600,"date":"2005-09-29","index":4827,"close":29.76,"high":29.8,"low":28.71,"open":28.88,"volume":6218100},{"timestamp":1128087000,"date":"2005-09-30","index":4828,"close":29.85,"high":29.99,"low":29.25,"open":29.55,"volume":5145000}]},{"date":"2005-06-16","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1117719000,"date":"2005-06-02","index":4744,"close":33.09,"high":33.31,"low":32.88,"open":33.23,"volume":4160300},{"timestamp":1117805400,"date":"2005-06-03","index":4745,"close":32.54,"high":33,"low":32.39,"open":32.9,"volume":3092100},{"timestamp":1118064600,"date":"2005-06-06","index":4746,"close":32.45,"high":32.72,"low":32.21,"open":32.44,"volume":3699100},{"timestamp":1118151000,"date":"2005-06-07","index":4747,"close":32.26,"high":32.92,"low":32.11,"open":32.51,"volume":3782400},{"timestamp":1118237400,"date":"2005-06-08","index":4748,"close":32.26,"high":32.67,"low":32.2,"open":32.46,"volume":3522400},{"timestamp":1118323800,"date":"2005-06-09","index":4749,"close":32.49,"high":32.75,"low":32.09,"open":32.26,"volume":3479200},{"timestamp":1118410200,"date":"2005-06-10","index":4750,"close":31.13,"high":32.69,"low":29.9,"open":32.59,"volume":19257900},{"timestamp":1118669400,"date":"2005-06-13","index":4751,"close":31.65,"high":31.92,"low":30.76,"open":31.1,"volume":6660700},{"timestamp":1118755800,"date":"2005-06-14","index":4752,"close":31.98,"high":32,"low":31.63,"open":31.84,"volume":2989400},{"timestamp":1118842200,"date":"2005-06-15","index":4753,"close":32,"high":32.44,"low":31.41,"open":32.39,"volume":4741300},{"timestamp":1118928600,"date":"2005-06-16","index":4754,"close":32.41,"high":32.5,"low":31.86,"open":32.03,"volume":6300600}],"post":[{"timestamp":1119015000,"date":"2005-06-17","index":4755,"close":31.34,"high":31.34,"low":30.6,"open":31.08,"volume":18865500},{"timestamp":1119274200,"date":"2005-06-20","index":4756,"close":31.09,"high":31.59,"low":31.09,"open":31.11,"volume":4111700},{"timestamp":1119360600,"date":"2005-06-21","index":4757,"close":30.79,"high":31.2,"low":30.7,"open":31.04,"volume":5542700},{"timestamp":1119447000,"date":"2005-06-22","index":4758,"close":30.56,"high":30.96,"low":30.34,"open":30.86,"volume":7629900},{"timestamp":1119533400,"date":"2005-06-23","index":4759,"close":30.05,"high":30.8,"low":29.9,"open":30.74,"volume":6166900},{"timestamp":1119619800,"date":"2005-06-24","index":4760,"close":29.24,"high":30.09,"low":29.18,"open":29.95,"volume":5489800},{"timestamp":1119879000,"date":"2005-06-27","index":4761,"close":28.84,"high":29.4,"low":28.63,"open":29.33,"volume":5500400},{"timestamp":1119965400,"date":"2005-06-28","index":4762,"close":28.7,"high":29.05,"low":28.25,"open":29.04,"volume":7905000},{"timestamp":1120051800,"date":"2005-06-29","index":4763,"close":29.1,"high":29.34,"low":28.79,"open":29.02,"volume":6851500},{"timestamp":1120138200,"date":"2005-06-30","index":4764,"close":28.61,"high":29.29,"low":28.49,"open":29.25,"volume":5160600},{"timestamp":1120224600,"date":"2005-07-01","index":4765,"close":28.45,"high":28.82,"low":28.36,"open":28.74,"volume":3144200}]},{"date":"2005-03-17","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":4681,"close":31.17,"high":31.41,"low":30.88,"open":31.24,"volume":2851000},{"timestamp":1109946600,"date":"2005-03-04","index":4682,"close":31.89,"high":32.1,"low":31.27,"open":31.55,"volume":4627400},{"timestamp":1110205800,"date":"2005-03-07","index":4683,"close":32.53,"high":32.83,"low":31.9,"open":31.98,"volume":5754000},{"timestamp":1110292200,"date":"2005-03-08","index":4684,"close":32.47,"high":33,"low":32.38,"open":32.62,"volume":4204400},{"timestamp":1110378600,"date":"2005-03-09","index":4685,"close":32.26,"high":32.89,"low":32.19,"open":32.45,"volume":4728400},{"timestamp":1110465000,"date":"2005-03-10","index":4686,"close":32.65,"high":32.74,"low":32.07,"open":32.38,"volume":4581600},{"timestamp":1110551400,"date":"2005-03-11","index":4687,"close":32.21,"high":32.85,"low":31.94,"open":32.69,"volume":4915600},{"timestamp":1110810600,"date":"2005-03-14","index":4688,"close":32.67,"high":32.78,"low":32.3,"open":32.38,"volume":3657200},{"timestamp":1110897000,"date":"2005-03-15","index":4689,"close":32.27,"high":32.79,"low":32.08,"open":32.78,"volume":3852800},{"timestamp":1110983400,"date":"2005-03-16","index":4690,"close":31.59,"high":32.4,"low":31.33,"open":32.33,"volume":4047400},{"timestamp":1111069800,"date":"2005-03-17","index":4691,"close":31.94,"high":32.12,"low":31.36,"open":31.83,"volume":5629200}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":4692,"close":33.9,"high":34.15,"low":32.13,"open":32.65,"volume":20425000},{"timestamp":1111415400,"date":"2005-03-21","index":4693,"close":33.35,"high":34.47,"low":33.04,"open":33.9,"volume":12055600},{"timestamp":1111501800,"date":"2005-03-22","index":4694,"close":33.18,"high":33.85,"low":33.17,"open":33.42,"volume":6512400},{"timestamp":1111588200,"date":"2005-03-23","index":4695,"close":33.13,"high":33.63,"low":33.09,"open":33.26,"volume":5008000},{"timestamp":1111674600,"date":"2005-03-24","index":4696,"close":33.27,"high":33.67,"low":33.27,"open":33.63,"volume":3907000},{"timestamp":1112020200,"date":"2005-03-28","index":4697,"close":33.56,"high":33.9,"low":33.37,"open":33.47,"volume":4709400},{"timestamp":1112106600,"date":"2005-03-29","index":4698,"close":33.11,"high":33.92,"low":32.88,"open":33.42,"volume":5581400},{"timestamp":1112193000,"date":"2005-03-30","index":4699,"close":33.87,"high":33.96,"low":33.26,"open":33.32,"volume":4752000},{"timestamp":1112279400,"date":"2005-03-31","index":4700,"close":33.58,"high":34,"low":33.56,"open":33.92,"volume":4138600},{"timestamp":1112365800,"date":"2005-04-01","index":4701,"close":33.38,"high":34.26,"low":33.15,"open":33.91,"volume":6981800},{"timestamp":1112621400,"date":"2005-04-04","index":4702,"close":33.29,"high":33.54,"low":32.76,"open":33.42,"volume":6260400}]},{"date":"2004-12-16","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":4619,"close":31.16,"high":31.17,"low":30.62,"open":30.82,"volume":2668000},{"timestamp":1102084200,"date":"2004-12-03","index":4620,"close":31.48,"high":31.57,"low":31.16,"open":31.22,"volume":3753000},{"timestamp":1102343400,"date":"2004-12-06","index":4621,"close":30.99,"high":31.42,"low":30.83,"open":31.35,"volume":7276600},{"timestamp":1102429800,"date":"2004-12-07","index":4622,"close":30.13,"high":31.36,"low":30.1,"open":31.24,"volume":6836400},{"timestamp":1102516200,"date":"2004-12-08","index":4623,"close":30.17,"high":30.5,"low":29.88,"open":30.25,"volume":4047600},{"timestamp":1102602600,"date":"2004-12-09","index":4624,"close":30.42,"high":30.64,"low":29.67,"open":30.02,"volume":4185200},{"timestamp":1102689000,"date":"2004-12-10","index":4625,"close":30.5,"high":30.8,"low":30.13,"open":30.35,"volume":3361400},{"timestamp":1102948200,"date":"2004-12-13","index":4626,"close":31.38,"high":31.51,"low":30.69,"open":30.77,"volume":5254400},{"timestamp":1103034600,"date":"2004-12-14","index":4627,"close":32.08,"high":32.24,"low":31.49,"open":31.55,"volume":4812600},{"timestamp":1103121000,"date":"2004-12-15","index":4628,"close":31.33,"high":32,"low":31.25,"open":31.86,"volume":6048000},{"timestamp":1103207400,"date":"2004-12-16","index":4629,"close":30.56,"high":31.67,"low":30.28,"open":31.45,"volume":7916800}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":4630,"close":30.23,"high":30.41,"low":29.66,"open":29.99,"volume":9217400},{"timestamp":1103553000,"date":"2004-12-20","index":4631,"close":30.39,"high":30.57,"low":30.08,"open":30.22,"volume":5750600},{"timestamp":1103639400,"date":"2004-12-21","index":4632,"close":30.5,"high":30.62,"low":30.26,"open":30.46,"volume":4394800},{"timestamp":1103725800,"date":"2004-12-22","index":4633,"close":31.03,"high":31.09,"low":30.16,"open":30.18,"volume":4994000},{"timestamp":1103812200,"date":"2004-12-23","index":4634,"close":31.31,"high":31.4,"low":30.88,"open":30.94,"volume":3710200},{"timestamp":1104157800,"date":"2004-12-27","index":4635,"close":31.16,"high":31.49,"low":31.01,"open":31.49,"volume":3069800},{"timestamp":1104244200,"date":"2004-12-28","index":4636,"close":31.85,"high":31.85,"low":30.92,"open":31.14,"volume":4102200},{"timestamp":1104330600,"date":"2004-12-29","index":4637,"close":31.63,"high":31.95,"low":31.5,"open":31.87,"volume":2869400},{"timestamp":1104417000,"date":"2004-12-30","index":4638,"close":31.59,"high":31.83,"low":31.41,"open":31.68,"volume":1978000},{"timestamp":1104503400,"date":"2004-12-31","index":4639,"close":31.37,"high":31.78,"low":31.27,"open":31.5,"volume":3580400},{"timestamp":1104762600,"date":"2005-01-03","index":4640,"close":30.84,"high":31.75,"low":30.77,"open":31.5,"volume":5508800}]},{"date":"2004-09-20","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1094218200,"date":"2004-09-03","index":4557,"close":23.26,"high":23.51,"low":23.2,"open":23.48,"volume":3794600},{"timestamp":1094563800,"date":"2004-09-07","index":4558,"close":23.62,"high":23.92,"low":23.27,"open":23.39,"volume":5650600},{"timestamp":1094650200,"date":"2004-09-08","index":4559,"close":23.92,"high":24,"low":23.58,"open":23.58,"volume":4806800},{"timestamp":1094736600,"date":"2004-09-09","index":4560,"close":24.48,"high":24.52,"low":23.92,"open":24,"volume":6735800},{"timestamp":1094823000,"date":"2004-09-10","index":4561,"close":24.93,"high":24.95,"low":24.41,"open":24.45,"volume":4704400},{"timestamp":1095082200,"date":"2004-09-13","index":4562,"close":24.85,"high":25.09,"low":24.74,"open":24.76,"volume":5973400},{"timestamp":1095168600,"date":"2004-09-14","index":4563,"close":24.77,"high":25,"low":24.66,"open":24.82,"volume":3701200},{"timestamp":1095255000,"date":"2004-09-15","index":4564,"close":23.72,"high":24.66,"low":23.61,"open":24.56,"volume":8158400},{"timestamp":1095341400,"date":"2004-09-16","index":4565,"close":23.94,"high":24.1,"low":23.77,"open":24.05,"volume":5151400},{"timestamp":1095427800,"date":"2004-09-17","index":4566,"close":24.07,"high":24.24,"low":23.92,"open":24.03,"volume":6471000},{"timestamp":1095687000,"date":"2004-09-20","index":4567,"close":23.98,"high":24.28,"low":23.83,"open":23.99,"volume":5717000}],"post":[{"timestamp":1095773400,"date":"2004-09-21","index":4568,"close":25.23,"high":25.36,"low":24.63,"open":25.13,"volume":12019400},{"timestamp":1095859800,"date":"2004-09-22","index":4569,"close":24.42,"high":25.01,"low":24.41,"open":24.85,"volume":7899800},{"timestamp":1095946200,"date":"2004-09-23","index":4570,"close":24.63,"high":24.86,"low":24.39,"open":24.51,"volume":4896800},{"timestamp":1096032600,"date":"2004-09-24","index":4571,"close":24.17,"high":24.62,"low":24.16,"open":24.57,"volume":4266400},{"timestamp":1096291800,"date":"2004-09-27","index":4572,"close":23.93,"high":24.33,"low":23.88,"open":24.08,"volume":4618600},{"timestamp":1096378200,"date":"2004-09-28","index":4573,"close":24.34,"high":24.41,"low":23.93,"open":23.99,"volume":5606800},{"timestamp":1096464600,"date":"2004-09-29","index":4574,"close":24.83,"high":24.9,"low":24.24,"open":24.24,"volume":5277000},{"timestamp":1096551000,"date":"2004-09-30","index":4575,"close":24.74,"high":24.98,"low":24.49,"open":24.92,"volume":5418600},{"timestamp":1096637400,"date":"2004-10-01","index":4576,"close":25,"high":25,"low":24.64,"open":24.75,"volume":6313400},{"timestamp":1096896600,"date":"2004-10-04","index":4577,"close":25.41,"high":25.59,"low":24.88,"open":25.09,"volume":6419600},{"timestamp":1096983000,"date":"2004-10-05","index":4578,"close":25.56,"high":25.79,"low":25.26,"open":25.36,"volume":5263200}]},{"date":"2004-06-17","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1086183000,"date":"2004-06-02","index":4492,"close":22.66,"high":22.75,"low":22.46,"open":22.5,"volume":5137400},{"timestamp":1086269400,"date":"2004-06-03","index":4493,"close":22.45,"high":22.67,"low":22.33,"open":22.55,"volume":3596600},{"timestamp":1086355800,"date":"2004-06-04","index":4494,"close":22.71,"high":23,"low":22.45,"open":22.45,"volume":4641200},{"timestamp":1086615000,"date":"2004-06-07","index":4495,"close":23.68,"high":23.68,"low":22.89,"open":22.91,"volume":8356400},{"timestamp":1086701400,"date":"2004-06-08","index":4496,"close":23.56,"high":23.58,"low":23.2,"open":23.35,"volume":8110200},{"timestamp":1086787800,"date":"2004-06-09","index":4497,"close":22.98,"high":23.57,"low":22.92,"open":23.57,"volume":4749800},{"timestamp":1086874200,"date":"2004-06-10","index":4498,"close":22.92,"high":23.22,"low":22.85,"open":23.02,"volume":3501400},{"timestamp":1087219800,"date":"2004-06-14","index":4499,"close":22.64,"high":23.07,"low":22.47,"open":22.98,"volume":4186200},{"timestamp":1087306200,"date":"2004-06-15","index":4500,"close":22.84,"high":23.09,"low":22.77,"open":22.85,"volume":4452800},{"timestamp":1087392600,"date":"2004-06-16","index":4501,"close":22.33,"high":22.58,"low":22.07,"open":22.33,"volume":9356400},{"timestamp":1087479000,"date":"2004-06-17","index":4502,"close":22.31,"high":22.48,"low":22.09,"open":22.35,"volume":6597600}],"post":[{"timestamp":1087565400,"date":"2004-06-18","index":4503,"close":21.36,"high":22.2,"low":21.25,"open":21.93,"volume":11138200},{"timestamp":1087824600,"date":"2004-06-21","index":4504,"close":21.75,"high":21.92,"low":21.26,"open":21.43,"volume":7970400},{"timestamp":1087911000,"date":"2004-06-22","index":4505,"close":22,"high":22.03,"low":21.67,"open":21.84,"volume":5352400},{"timestamp":1087997400,"date":"2004-06-23","index":4506,"close":22.2,"high":22.22,"low":21.84,"open":22,"volume":3558000},{"timestamp":1088083800,"date":"2004-06-24","index":4507,"close":21.89,"high":22.25,"low":21.85,"open":22.06,"volume":5023600},{"timestamp":1088170200,"date":"2004-06-25","index":4508,"close":22.3,"high":22.3,"low":21.9,"open":21.95,"volume":4600200},{"timestamp":1088429400,"date":"2004-06-28","index":4509,"close":22.42,"high":22.63,"low":22.16,"open":22.33,"volume":4368200},{"timestamp":1088515800,"date":"2004-06-29","index":4510,"close":22.75,"high":22.81,"low":22.34,"open":22.44,"volume":4731800},{"timestamp":1088602200,"date":"2004-06-30","index":4511,"close":23.25,"high":23.4,"low":22.66,"open":22.74,"volume":6204600},{"timestamp":1088688600,"date":"2004-07-01","index":4512,"close":22.95,"high":23.35,"low":22.92,"open":23.19,"volume":6325000},{"timestamp":1088775000,"date":"2004-07-02","index":4513,"close":22.58,"high":23.07,"low":22.32,"open":22.89,"volume":4795200}]},{"date":"2004-03-18","estimated":0.2,"reported":0.25,"pre":[{"timestamp":1078410600,"date":"2004-03-04","index":4430,"close":18.34,"high":18.42,"low":18.16,"open":18.4,"volume":4559400},{"timestamp":1078497000,"date":"2004-03-05","index":4431,"close":18.23,"high":18.5,"low":18.13,"open":18.28,"volume":4051600},{"timestamp":1078756200,"date":"2004-03-08","index":4432,"close":17.92,"high":18.33,"low":17.9,"open":18.25,"volume":4926400},{"timestamp":1078842600,"date":"2004-03-09","index":4433,"close":18.05,"high":18.23,"low":17.9,"open":17.91,"volume":6282200},{"timestamp":1078929000,"date":"2004-03-10","index":4434,"close":17.52,"high":18.08,"low":17.49,"open":17.98,"volume":6031000},{"timestamp":1079015400,"date":"2004-03-11","index":4435,"close":17.19,"high":17.57,"low":17.15,"open":17.45,"volume":6695400},{"timestamp":1079101800,"date":"2004-03-12","index":4436,"close":17.85,"high":17.87,"low":17.3,"open":17.4,"volume":6603200},{"timestamp":1079361000,"date":"2004-03-15","index":4437,"close":17.52,"high":17.93,"low":17.44,"open":17.92,"volume":5678600},{"timestamp":1079447400,"date":"2004-03-16","index":4438,"close":17.67,"high":17.88,"low":17.53,"open":17.65,"volume":5949600},{"timestamp":1079533800,"date":"2004-03-17","index":4439,"close":18.13,"high":18.23,"low":17.7,"open":17.8,"volume":5608800},{"timestamp":1079620200,"date":"2004-03-18","index":4440,"close":18.14,"high":18.27,"low":17.85,"open":18.1,"volume":11964200}],"post":[{"timestamp":1079706600,"date":"2004-03-19","index":4441,"close":19.92,"high":20.04,"low":19.27,"open":19.75,"volume":39667000},{"timestamp":1079965800,"date":"2004-03-22","index":4442,"close":19.64,"high":19.94,"low":19.4,"open":19.67,"volume":14856000},{"timestamp":1080052200,"date":"2004-03-23","index":4443,"close":19.31,"high":19.88,"low":19.28,"open":19.72,"volume":7369800},{"timestamp":1080138600,"date":"2004-03-24","index":4444,"close":19.42,"high":19.72,"low":19.21,"open":19.25,"volume":8072400},{"timestamp":1080225000,"date":"2004-03-25","index":4445,"close":20.02,"high":20.07,"low":19.49,"open":19.51,"volume":7529000},{"timestamp":1080311400,"date":"2004-03-26","index":4446,"close":19.75,"high":20.13,"low":19.72,"open":19.95,"volume":4849200},{"timestamp":1080570600,"date":"2004-03-29","index":4447,"close":19.95,"high":20.23,"low":19.78,"open":19.83,"volume":5367600},{"timestamp":1080657000,"date":"2004-03-30","index":4448,"close":19.79,"high":20.12,"low":19.69,"open":19.8,"volume":4627600},{"timestamp":1080743400,"date":"2004-03-31","index":4449,"close":19.65,"high":19.9,"low":19.55,"open":19.87,"volume":5058000},{"timestamp":1080829800,"date":"2004-04-01","index":4450,"close":20.14,"high":20.2,"low":19.7,"open":19.8,"volume":7273000},{"timestamp":1080916200,"date":"2004-04-02","index":4451,"close":20.45,"high":20.5,"low":20.01,"open":20.46,"volume":6974800}]},{"date":"2003-12-11","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1069857000,"date":"2003-11-26","index":4364,"close":20.56,"high":20.78,"low":20.25,"open":20.7,"volume":3572800},{"timestamp":1070029800,"date":"2003-11-28","index":4365,"close":20.66,"high":20.67,"low":20.35,"open":20.4,"volume":1628000},{"timestamp":1070289000,"date":"2003-12-01","index":4366,"close":21.05,"high":21.1,"low":20.63,"open":20.82,"volume":5815000},{"timestamp":1070375400,"date":"2003-12-02","index":4367,"close":20.6,"high":21.22,"low":20.59,"open":20.85,"volume":5782800},{"timestamp":1070461800,"date":"2003-12-03","index":4368,"close":20.83,"high":21.5,"low":20.75,"open":20.78,"volume":6139800},{"timestamp":1070548200,"date":"2003-12-04","index":4369,"close":20.83,"high":20.98,"low":20.41,"open":20.76,"volume":4380200},{"timestamp":1070634600,"date":"2003-12-05","index":4370,"close":19.45,"high":20.13,"low":19.45,"open":19.77,"volume":10684600},{"timestamp":1070893800,"date":"2003-12-08","index":4371,"close":19.72,"high":19.85,"low":19.35,"open":19.48,"volume":6597000},{"timestamp":1070980200,"date":"2003-12-09","index":4372,"close":18.86,"high":19.85,"low":18.78,"open":19.77,"volume":9759400},{"timestamp":1071066600,"date":"2003-12-10","index":4373,"close":19.04,"high":19.43,"low":18.87,"open":19.05,"volume":7699800},{"timestamp":1071153000,"date":"2003-12-11","index":4374,"close":19.89,"high":19.95,"low":19.11,"open":19.25,"volume":8793200}],"post":[{"timestamp":1071239400,"date":"2003-12-12","index":4375,"close":20.1,"high":20.95,"low":19.93,"open":20.95,"volume":20679600},{"timestamp":1071498600,"date":"2003-12-15","index":4376,"close":18.91,"high":20.52,"low":18.83,"open":20.45,"volume":15980400},{"timestamp":1071585000,"date":"2003-12-16","index":4377,"close":19.42,"high":19.5,"low":18.98,"open":19.01,"volume":8025200},{"timestamp":1071671400,"date":"2003-12-17","index":4378,"close":19.55,"high":19.56,"low":19.02,"open":19.38,"volume":5916000},{"timestamp":1071757800,"date":"2003-12-18","index":4379,"close":20.06,"high":20.24,"low":19.52,"open":19.57,"volume":8764800},{"timestamp":1071844200,"date":"2003-12-19","index":4380,"close":19.44,"high":20.11,"low":19.25,"open":19.78,"volume":10400200},{"timestamp":1072103400,"date":"2003-12-22","index":4381,"close":19.92,"high":19.93,"low":19.3,"open":19.45,"volume":5607600},{"timestamp":1072189800,"date":"2003-12-23","index":4382,"close":20.15,"high":20.21,"low":19.9,"open":19.94,"volume":5048800},{"timestamp":1072276200,"date":"2003-12-24","index":4383,"close":20,"high":20.15,"low":19.84,"open":20.15,"volume":1214000},{"timestamp":1072449000,"date":"2003-12-26","index":4384,"close":19.86,"high":20.03,"low":19.75,"open":19.95,"volume":1547400},{"timestamp":1072708200,"date":"2003-12-29","index":4385,"close":20.03,"high":20.05,"low":19.68,"open":19.98,"volume":4776200}]},{"date":"2003-09-10","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1061904600,"date":"2003-08-26","index":4299,"close":19.07,"high":19.19,"low":18.31,"open":18.75,"volume":7147400},{"timestamp":1061991000,"date":"2003-08-27","index":4300,"close":19.09,"high":19.15,"low":18.88,"open":19.02,"volume":2622800},{"timestamp":1062077400,"date":"2003-08-28","index":4301,"close":19.44,"high":19.48,"low":18.82,"open":19.27,"volume":4234600},{"timestamp":1062163800,"date":"2003-08-29","index":4302,"close":19.42,"high":19.59,"low":19.16,"open":19.38,"volume":3067400},{"timestamp":1062509400,"date":"2003-09-02","index":4303,"close":19.67,"high":19.73,"low":19.05,"open":19.62,"volume":7185400},{"timestamp":1062595800,"date":"2003-09-03","index":4304,"close":19.68,"high":20,"low":19.57,"open":19.73,"volume":6799000},{"timestamp":1062682200,"date":"2003-09-04","index":4305,"close":19.38,"high":19.67,"low":19.15,"open":19.6,"volume":5509400},{"timestamp":1062768600,"date":"2003-09-05","index":4306,"close":18.95,"high":19.29,"low":18.75,"open":19.21,"volume":6047800},{"timestamp":1063027800,"date":"2003-09-08","index":4307,"close":19.34,"high":19.4,"low":18.97,"open":18.98,"volume":4593600},{"timestamp":1063114200,"date":"2003-09-09","index":4308,"close":19.01,"high":19.26,"low":18.97,"open":19.22,"volume":4778400},{"timestamp":1063200600,"date":"2003-09-10","index":4309,"close":18.19,"high":18.97,"low":18.11,"open":18.93,"volume":9991600}],"post":[{"timestamp":1063287000,"date":"2003-09-11","index":4310,"close":19.73,"high":20.21,"low":19.35,"open":19.49,"volume":32085600},{"timestamp":1063373400,"date":"2003-09-12","index":4311,"close":19.76,"high":19.92,"low":19.42,"open":19.75,"volume":9612200},{"timestamp":1063632600,"date":"2003-09-15","index":4312,"close":19.63,"high":19.94,"low":19.57,"open":19.77,"volume":4753800},{"timestamp":1063719000,"date":"2003-09-16","index":4313,"close":19.91,"high":19.95,"low":19.68,"open":19.78,"volume":5159000},{"timestamp":1063805400,"date":"2003-09-17","index":4314,"close":20.24,"high":20.33,"low":19.85,"open":19.86,"volume":8869600},{"timestamp":1063891800,"date":"2003-09-18","index":4315,"close":20.76,"high":20.8,"low":20.01,"open":20.26,"volume":6522800},{"timestamp":1063978200,"date":"2003-09-19","index":4316,"close":20.68,"high":20.82,"low":20.41,"open":20.62,"volume":7375800},{"timestamp":1064237400,"date":"2003-09-22","index":4317,"close":20.04,"high":20.4,"low":19.92,"open":20.27,"volume":7061600},{"timestamp":1064323800,"date":"2003-09-23","index":4318,"close":20.73,"high":20.86,"low":19.93,"open":19.99,"volume":6813600},{"timestamp":1064410200,"date":"2003-09-24","index":4319,"close":20.25,"high":20.81,"low":20.16,"open":20.63,"volume":7293600},{"timestamp":1064496600,"date":"2003-09-25","index":4320,"close":20.66,"high":21,"low":20.26,"open":20.31,"volume":9736800}]},{"date":"2003-06-12","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1054215000,"date":"2003-05-29","index":4237,"close":17.6,"high":18.18,"low":17.44,"open":17.91,"volume":5681400},{"timestamp":1054301400,"date":"2003-05-30","index":4238,"close":17.66,"high":17.75,"low":17.33,"open":17.63,"volume":7348000},{"timestamp":1054560600,"date":"2003-06-02","index":4239,"close":17.52,"high":17.9,"low":17.44,"open":17.83,"volume":5339800},{"timestamp":1054647000,"date":"2003-06-03","index":4240,"close":17.47,"high":17.64,"low":17.35,"open":17.42,"volume":4159400},{"timestamp":1054733400,"date":"2003-06-04","index":4241,"close":18.56,"high":18.67,"low":17.42,"open":17.54,"volume":8773800},{"timestamp":1054819800,"date":"2003-06-05","index":4242,"close":18.82,"high":18.99,"low":18.27,"open":18.35,"volume":8230200},{"timestamp":1054906200,"date":"2003-06-06","index":4243,"close":18.65,"high":20,"low":18.52,"open":19.44,"volume":11638800},{"timestamp":1055165400,"date":"2003-06-09","index":4244,"close":17.7,"high":18.25,"low":17.22,"open":18.05,"volume":10192000},{"timestamp":1055251800,"date":"2003-06-10","index":4245,"close":17.9,"high":17.95,"low":17.69,"open":17.75,"volume":5583400},{"timestamp":1055338200,"date":"2003-06-11","index":4246,"close":17.91,"high":18.18,"low":17.63,"open":17.99,"volume":5862200},{"timestamp":1055424600,"date":"2003-06-12","index":4247,"close":17.99,"high":18.24,"low":17.63,"open":18.23,"volume":11508200}],"post":[{"timestamp":1055511000,"date":"2003-06-13","index":4248,"close":15.77,"high":16.91,"low":15.73,"open":16.58,"volume":45566600},{"timestamp":1055770200,"date":"2003-06-16","index":4249,"close":15.85,"high":16.02,"low":15.35,"open":15.99,"volume":19051000},{"timestamp":1055856600,"date":"2003-06-17","index":4250,"close":16.25,"high":16.36,"low":15.73,"open":16.08,"volume":12185000},{"timestamp":1055943000,"date":"2003-06-18","index":4251,"close":16.03,"high":16.26,"low":15.9,"open":16.17,"volume":9535400},{"timestamp":1056029400,"date":"2003-06-19","index":4252,"close":15.77,"high":16.05,"low":15.52,"open":16,"volume":9162000},{"timestamp":1056115800,"date":"2003-06-20","index":4253,"close":15.94,"high":16.05,"low":15.52,"open":15.85,"volume":10025600},{"timestamp":1056375000,"date":"2003-06-23","index":4254,"close":15.56,"high":15.93,"low":15.23,"open":15.92,"volume":7276400},{"timestamp":1056461400,"date":"2003-06-24","index":4255,"close":15.46,"high":15.94,"low":15.44,"open":15.81,"volume":9053600},{"timestamp":1056547800,"date":"2003-06-25","index":4256,"close":15.65,"high":15.93,"low":15.49,"open":15.59,"volume":5603000},{"timestamp":1056634200,"date":"2003-06-26","index":4257,"close":16.07,"high":16.14,"low":15.63,"open":15.68,"volume":6310200},{"timestamp":1056720600,"date":"2003-06-27","index":4258,"close":16.3,"high":16.5,"low":16.02,"open":16.15,"volume":10483200}]},{"date":"2003-03-13","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1046356200,"date":"2003-02-27","index":4174,"close":13.6,"high":13.81,"low":13.43,"open":13.68,"volume":6201000},{"timestamp":1046442600,"date":"2003-02-28","index":4175,"close":13.75,"high":14,"low":13.58,"open":13.58,"volume":5035200},{"timestamp":1046701800,"date":"2003-03-03","index":4176,"close":13.38,"high":13.9,"low":13.38,"open":13.73,"volume":6297200},{"timestamp":1046788200,"date":"2003-03-04","index":4177,"close":13.22,"high":13.43,"low":13.07,"open":13.34,"volume":5885400},{"timestamp":1046874600,"date":"2003-03-05","index":4178,"close":12.97,"high":13.22,"low":12.85,"open":13.03,"volume":11042800},{"timestamp":1046961000,"date":"2003-03-06","index":4179,"close":13.36,"high":13.38,"low":12.82,"open":12.83,"volume":9895800},{"timestamp":1047047400,"date":"2003-03-07","index":4180,"close":13.51,"high":13.64,"low":13.02,"open":13.2,"volume":6983400},{"timestamp":1047306600,"date":"2003-03-10","index":4181,"close":13.31,"high":13.43,"low":13.2,"open":13.4,"volume":4736600},{"timestamp":1047393000,"date":"2003-03-11","index":4182,"close":13.31,"high":13.49,"low":13.2,"open":13.35,"volume":4936000},{"timestamp":1047479400,"date":"2003-03-12","index":4183,"close":13.74,"high":14,"low":13.24,"open":13.24,"volume":6174200},{"timestamp":1047565800,"date":"2003-03-13","index":4184,"close":14.26,"high":14.3,"low":13.78,"open":13.98,"volume":8042000}],"post":[{"timestamp":1047652200,"date":"2003-03-14","index":4185,"close":15.4,"high":15.63,"low":14.94,"open":15.14,"volume":21283000},{"timestamp":1047911400,"date":"2003-03-17","index":4186,"close":16.09,"high":16.85,"low":15.15,"open":15.19,"volume":18336200},{"timestamp":1047997800,"date":"2003-03-18","index":4187,"close":16.09,"high":16.16,"low":15.93,"open":16.15,"volume":7999800},{"timestamp":1048084200,"date":"2003-03-19","index":4188,"close":16.51,"high":16.59,"low":15.94,"open":16.07,"volume":8430200},{"timestamp":1048170600,"date":"2003-03-20","index":4189,"close":17.03,"high":17.14,"low":16.33,"open":16.5,"volume":12636800},{"timestamp":1048257000,"date":"2003-03-21","index":4190,"close":16.03,"high":16.75,"low":15.69,"open":16.75,"volume":20469000},{"timestamp":1048516200,"date":"2003-03-24","index":4191,"close":15.27,"high":15.88,"low":15.02,"open":15.85,"volume":10996200},{"timestamp":1048602600,"date":"2003-03-25","index":4192,"close":15.84,"high":15.98,"low":15.19,"open":15.42,"volume":11304600},{"timestamp":1048689000,"date":"2003-03-26","index":4193,"close":15.98,"high":16.08,"low":15.5,"open":15.63,"volume":9150800},{"timestamp":1048775400,"date":"2003-03-27","index":4194,"close":15.75,"high":16.08,"low":15.61,"open":15.7,"volume":6137400},{"timestamp":1048861800,"date":"2003-03-28","index":4195,"close":15.9,"high":15.93,"low":15.55,"open":15.7,"volume":5765600}]},{"date":"2002-12-11","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1038321000,"date":"2002-11-26","index":4112,"close":14.44,"high":15.13,"low":14.26,"open":14.95,"volume":8381400},{"timestamp":1038407400,"date":"2002-11-27","index":4113,"close":14.99,"high":15.23,"low":14.6,"open":14.63,"volume":5578400},{"timestamp":1038580200,"date":"2002-11-29","index":4114,"close":14.77,"high":15.23,"low":14.7,"open":15.1,"volume":1866000},{"timestamp":1038839400,"date":"2002-12-02","index":4115,"close":14.38,"high":15.54,"low":14.27,"open":15.27,"volume":9529200},{"timestamp":1038925800,"date":"2002-12-03","index":4116,"close":13.85,"high":14.55,"low":13.64,"open":14.49,"volume":8566600},{"timestamp":1039012200,"date":"2002-12-04","index":4117,"close":13.09,"high":13.74,"low":13.02,"open":13.57,"volume":8762400},{"timestamp":1039098600,"date":"2002-12-05","index":4118,"close":12.93,"high":13.39,"low":12.9,"open":13.28,"volume":7320800},{"timestamp":1039185000,"date":"2002-12-06","index":4119,"close":13.05,"high":13.2,"low":12.5,"open":12.69,"volume":4615200},{"timestamp":1039444200,"date":"2002-12-09","index":4120,"close":12.43,"high":13.06,"low":12.42,"open":13.06,"volume":6852000},{"timestamp":1039530600,"date":"2002-12-10","index":4121,"close":13.01,"high":13.19,"low":12.53,"open":12.56,"volume":8013800},{"timestamp":1039617000,"date":"2002-12-11","index":4122,"close":12.97,"high":13.14,"low":12.74,"open":12.96,"volume":6763800}],"post":[{"timestamp":1039703400,"date":"2002-12-12","index":4123,"close":12.94,"high":13.25,"low":12.61,"open":13.18,"volume":9110200},{"timestamp":1039789800,"date":"2002-12-13","index":4124,"close":12.9,"high":13.3,"low":12.85,"open":13.01,"volume":13375600},{"timestamp":1040049000,"date":"2002-12-16","index":4125,"close":13.28,"high":13.41,"low":12.74,"open":12.88,"volume":8297400},{"timestamp":1040135400,"date":"2002-12-17","index":4126,"close":13.42,"high":13.71,"low":13.15,"open":13.2,"volume":5956200},{"timestamp":1040221800,"date":"2002-12-18","index":4127,"close":13.02,"high":13.38,"low":12.88,"open":13.38,"volume":4237400},{"timestamp":1040308200,"date":"2002-12-19","index":4128,"close":12.77,"high":13.4,"low":12.56,"open":12.86,"volume":7044400},{"timestamp":1040394600,"date":"2002-12-20","index":4129,"close":12.87,"high":13.23,"low":12.73,"open":13.18,"volume":7413800},{"timestamp":1040653800,"date":"2002-12-23","index":4130,"close":13.27,"high":13.35,"low":12.81,"open":12.9,"volume":4041000},{"timestamp":1040740200,"date":"2002-12-24","index":4131,"close":13.11,"high":13.39,"low":13.1,"open":13.15,"volume":1317600},{"timestamp":1040913000,"date":"2002-12-26","index":4132,"close":12.85,"high":13.35,"low":12.77,"open":13.15,"volume":2858000},{"timestamp":1040999400,"date":"2002-12-27","index":4133,"close":12.59,"high":13,"low":12.55,"open":12.8,"volume":3934000}]},{"date":"2002-09-12","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1030541400,"date":"2002-08-28","index":4049,"close":9.99,"high":10.3,"low":9.9,"open":10.27,"volume":5698600},{"timestamp":1030627800,"date":"2002-08-29","index":4050,"close":10.16,"high":10.33,"low":9.76,"open":9.85,"volume":5228800},{"timestamp":1030714200,"date":"2002-08-30","index":4051,"close":10.05,"high":10.31,"low":9.99,"open":10.11,"volume":3853000},{"timestamp":1031059800,"date":"2002-09-03","index":4052,"close":9.21,"high":9.95,"low":9.08,"open":9.81,"volume":9882400},{"timestamp":1031146200,"date":"2002-09-04","index":4053,"close":9.54,"high":9.64,"low":9.26,"open":9.28,"volume":5170800},{"timestamp":1031232600,"date":"2002-09-05","index":4054,"close":9.16,"high":9.45,"low":9.1,"open":9.4,"volume":4597400},{"timestamp":1031319000,"date":"2002-09-06","index":4055,"close":9.63,"high":9.72,"low":9.38,"open":9.38,"volume":4428800},{"timestamp":1031578200,"date":"2002-09-09","index":4056,"close":9.73,"high":9.86,"low":9.3,"open":9.47,"volume":4765800},{"timestamp":1031664600,"date":"2002-09-10","index":4057,"close":9.65,"high":9.77,"low":9.09,"open":9.76,"volume":7210800},{"timestamp":1031751000,"date":"2002-09-11","index":4058,"close":9.59,"high":10.13,"low":9.51,"open":9.85,"volume":5158600},{"timestamp":1031837400,"date":"2002-09-12","index":4059,"close":9.23,"high":9.57,"low":9.18,"open":9.35,"volume":10346400}],"post":[{"timestamp":1031923800,"date":"2002-09-13","index":4060,"close":10.39,"high":10.41,"low":10,"open":10.27,"volume":21271800},{"timestamp":1032183000,"date":"2002-09-16","index":4061,"close":10.1,"high":10.51,"low":10.01,"open":10.4,"volume":7771800},{"timestamp":1032269400,"date":"2002-09-17","index":4062,"close":9.98,"high":10.34,"low":9.91,"open":10.27,"volume":6211400},{"timestamp":1032355800,"date":"2002-09-18","index":4063,"close":9.97,"high":10.2,"low":9.76,"open":9.94,"volume":6145600},{"timestamp":1032442200,"date":"2002-09-19","index":4064,"close":9.81,"high":9.97,"low":9.7,"open":9.84,"volume":5185200},{"timestamp":1032528600,"date":"2002-09-20","index":4065,"close":9.77,"high":10,"low":9.63,"open":9.85,"volume":8213600},{"timestamp":1032787800,"date":"2002-09-23","index":4066,"close":9.45,"high":9.77,"low":9.34,"open":9.66,"volume":5789400},{"timestamp":1032874200,"date":"2002-09-24","index":4067,"close":9.79,"high":9.84,"low":9.27,"open":9.4,"volume":5158000},{"timestamp":1032960600,"date":"2002-09-25","index":4068,"close":9.91,"high":10.08,"low":9.45,"open":9.45,"volume":5702200},{"timestamp":1033047000,"date":"2002-09-26","index":4069,"close":9.89,"high":10.19,"low":9.55,"open":9.92,"volume":4962800},{"timestamp":1033133400,"date":"2002-09-27","index":4070,"close":9.87,"high":10.14,"low":9.69,"open":9.82,"volume":4641400}]},{"date":"2002-06-13","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1022765400,"date":"2002-05-30","index":3986,"close":18.26,"high":18.59,"low":17.83,"open":17.87,"volume":8701000},{"timestamp":1022851800,"date":"2002-05-31","index":3987,"close":18.05,"high":18.81,"low":18,"open":18.55,"volume":5854000},{"timestamp":1023111000,"date":"2002-06-03","index":3988,"close":17.65,"high":18.33,"low":17.53,"open":18,"volume":6617800},{"timestamp":1023197400,"date":"2002-06-04","index":3989,"close":17.92,"high":18.21,"low":17.55,"open":17.69,"volume":7472000},{"timestamp":1023283800,"date":"2002-06-05","index":3990,"close":18.18,"high":18.34,"low":17.63,"open":18,"volume":7323200},{"timestamp":1023370200,"date":"2002-06-06","index":3991,"close":17.6,"high":18.18,"low":17.5,"open":18.1,"volume":7814600},{"timestamp":1023456600,"date":"2002-06-07","index":3992,"close":17.94,"high":18.17,"low":17.27,"open":17.41,"volume":9794600},{"timestamp":1023715800,"date":"2002-06-10","index":3993,"close":18.8,"high":19.51,"low":17.96,"open":18.07,"volume":12626400},{"timestamp":1023802200,"date":"2002-06-11","index":3994,"close":18.53,"high":19.42,"low":18.5,"open":19.06,"volume":8904200},{"timestamp":1023888600,"date":"2002-06-12","index":3995,"close":18.66,"high":18.8,"low":17.86,"open":18.27,"volume":8952600},{"timestamp":1023975000,"date":"2002-06-13","index":3996,"close":18.09,"high":18.69,"low":18.05,"open":18.65,"volume":11448400}],"post":[{"timestamp":1024061400,"date":"2002-06-14","index":3997,"close":15.69,"high":16.32,"low":15.53,"open":16.32,"volume":34727400},{"timestamp":1024320600,"date":"2002-06-17","index":3998,"close":14.86,"high":15.84,"low":14.82,"open":15.82,"volume":19467400},{"timestamp":1024407000,"date":"2002-06-18","index":3999,"close":15.05,"high":15.49,"low":14.84,"open":14.86,"volume":14654600},{"timestamp":1024493400,"date":"2002-06-19","index":4000,"close":13.54,"high":15.06,"low":13.54,"open":15.01,"volume":23265000},{"timestamp":1024579800,"date":"2002-06-20","index":4001,"close":13.9,"high":14.15,"low":13.57,"open":13.68,"volume":12111800},{"timestamp":1024666200,"date":"2002-06-21","index":4002,"close":13.21,"high":13.76,"low":13.07,"open":13.5,"volume":16155200},{"timestamp":1024925400,"date":"2002-06-24","index":4003,"close":13.57,"high":14.23,"low":13.03,"open":13.05,"volume":8902800},{"timestamp":1025011800,"date":"2002-06-25","index":4004,"close":13.74,"high":14.63,"low":13.65,"open":13.93,"volume":11727400},{"timestamp":1025098200,"date":"2002-06-26","index":4005,"close":13.8,"high":13.99,"low":13.05,"open":13.18,"volume":12236600},{"timestamp":1025184600,"date":"2002-06-27","index":4006,"close":13.94,"high":14.41,"low":13.28,"open":14.32,"volume":10646600},{"timestamp":1025271000,"date":"2002-06-28","index":4007,"close":14.25,"high":14.58,"low":13.67,"open":13.68,"volume":8687600}]},{"date":"2002-03-14","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1014906600,"date":"2002-02-28","index":3923,"close":18.19,"high":18.72,"low":18.18,"open":18.55,"volume":5443600},{"timestamp":1014993000,"date":"2002-03-01","index":3924,"close":19.27,"high":19.27,"low":18.34,"open":18.42,"volume":5847800},{"timestamp":1015252200,"date":"2002-03-04","index":3925,"close":20.48,"high":20.5,"low":19.13,"open":19.27,"volume":11305600},{"timestamp":1015338600,"date":"2002-03-05","index":3926,"close":19.99,"high":20.38,"low":19.58,"open":20.38,"volume":6674600},{"timestamp":1015425000,"date":"2002-03-06","index":3927,"close":20.17,"high":20.17,"low":19.41,"open":19.73,"volume":6983600},{"timestamp":1015511400,"date":"2002-03-07","index":3928,"close":19.4,"high":20.25,"low":19.3,"open":20.17,"volume":8463800},{"timestamp":1015597800,"date":"2002-03-08","index":3929,"close":19.52,"high":20.5,"low":19.36,"open":19.77,"volume":8101400},{"timestamp":1015857000,"date":"2002-03-11","index":3930,"close":20.17,"high":20.38,"low":19.48,"open":19.66,"volume":7774400},{"timestamp":1015943400,"date":"2002-03-12","index":3931,"close":19.06,"high":19.58,"low":18.73,"open":19.45,"volume":9651400},{"timestamp":1016029800,"date":"2002-03-13","index":3932,"close":18.76,"high":19.5,"low":18.66,"open":18.91,"volume":5694200},{"timestamp":1016116200,"date":"2002-03-14","index":3933,"close":18.3,"high":18.97,"low":18.2,"open":18.68,"volume":7182800}],"post":[{"timestamp":1016202600,"date":"2002-03-15","index":3934,"close":19.59,"high":19.67,"low":18.79,"open":19,"volume":13468200},{"timestamp":1016461800,"date":"2002-03-18","index":3935,"close":19.34,"high":19.88,"low":19.15,"open":19.55,"volume":8115000},{"timestamp":1016548200,"date":"2002-03-19","index":3936,"close":19.72,"high":19.98,"low":19.2,"open":19.3,"volume":4861200},{"timestamp":1016634600,"date":"2002-03-20","index":3937,"close":19.25,"high":19.83,"low":19.25,"open":19.66,"volume":3919000},{"timestamp":1016721000,"date":"2002-03-21","index":3938,"close":19.56,"high":19.67,"low":18.95,"open":19.35,"volume":3734400},{"timestamp":1016807400,"date":"2002-03-22","index":3939,"close":19.88,"high":20,"low":19.07,"open":19.5,"volume":5342000},{"timestamp":1017066600,"date":"2002-03-25","index":3940,"close":19.02,"high":19.98,"low":19.02,"open":19.7,"volume":4975600},{"timestamp":1017153000,"date":"2002-03-26","index":3941,"close":19.35,"high":19.83,"low":19.08,"open":19.1,"volume":4279200},{"timestamp":1017239400,"date":"2002-03-27","index":3942,"close":19.42,"high":19.6,"low":18.88,"open":19.34,"volume":3745400},{"timestamp":1017325800,"date":"2002-03-28","index":3943,"close":20.15,"high":20.68,"low":20,"open":20.03,"volume":9659800},{"timestamp":1017671400,"date":"2002-04-01","index":3944,"close":20.31,"high":20.5,"low":19.59,"open":19.92,"volume":5711400}]},{"date":"2001-12-13","estimated":0.11,"reported":0.1,"pre":[{"timestamp":1007044200,"date":"2001-11-29","index":3862,"close":16.81,"high":16.83,"low":16.16,"open":16.16,"volume":5866800},{"timestamp":1007130600,"date":"2001-11-30","index":3863,"close":16.04,"high":16.5,"low":15.94,"open":16.5,"volume":6713600},{"timestamp":1007389800,"date":"2001-12-03","index":3864,"close":15.98,"high":16.24,"low":15.59,"open":15.95,"volume":7717000},{"timestamp":1007476200,"date":"2001-12-04","index":3865,"close":17.17,"high":17.19,"low":15.8,"open":16.02,"volume":7204000},{"timestamp":1007562600,"date":"2001-12-05","index":3866,"close":18.32,"high":18.75,"low":17.23,"open":17.3,"volume":9821400},{"timestamp":1007649000,"date":"2001-12-06","index":3867,"close":18.64,"high":18.8,"low":18.05,"open":18.35,"volume":5810800},{"timestamp":1007735400,"date":"2001-12-07","index":3868,"close":18.25,"high":18.47,"low":17.83,"open":18.24,"volume":5093200},{"timestamp":1007994600,"date":"2001-12-10","index":3869,"close":17.86,"high":18.31,"low":17.74,"open":17.97,"volume":4384400},{"timestamp":1008081000,"date":"2001-12-11","index":3870,"close":16.99,"high":17.9,"low":16.83,"open":17.88,"volume":10672000},{"timestamp":1008167400,"date":"2001-12-12","index":3871,"close":15.89,"high":17.05,"low":15.5,"open":17,"volume":17519200},{"timestamp":1008253800,"date":"2001-12-13","index":3872,"close":15.31,"high":15.6,"low":15,"open":15.4,"volume":12668200}],"post":[{"timestamp":1008340200,"date":"2001-12-14","index":3873,"close":15.91,"high":16.49,"low":15.2,"open":15.2,"volume":19617000},{"timestamp":1008599400,"date":"2001-12-17","index":3874,"close":15.77,"high":16.17,"low":15.46,"open":15.88,"volume":8912400},{"timestamp":1008685800,"date":"2001-12-18","index":3875,"close":16.5,"high":16.58,"low":15.8,"open":15.82,"volume":7607000},{"timestamp":1008772200,"date":"2001-12-19","index":3876,"close":16.31,"high":16.61,"low":15.82,"open":16.19,"volume":6999600},{"timestamp":1008858600,"date":"2001-12-20","index":3877,"close":15.34,"high":16.38,"low":15.27,"open":16.28,"volume":5170200},{"timestamp":1008945000,"date":"2001-12-21","index":3878,"close":15.73,"high":15.99,"low":15.15,"open":15.3,"volume":5456600},{"timestamp":1009204200,"date":"2001-12-24","index":3879,"close":15.48,"high":15.82,"low":15.38,"open":15.65,"volume":1534000},{"timestamp":1009377000,"date":"2001-12-26","index":3880,"close":15.34,"high":15.98,"low":15.32,"open":15.66,"volume":3168600},{"timestamp":1009463400,"date":"2001-12-27","index":3881,"close":15.91,"high":15.94,"low":15.38,"open":15.38,"volume":3587600},{"timestamp":1009549800,"date":"2001-12-28","index":3882,"close":16.13,"high":16.42,"low":15.98,"open":16.05,"volume":4007000},{"timestamp":1009809000,"date":"2001-12-31","index":3883,"close":15.52,"high":16.15,"low":15.52,"open":16.13,"volume":3769200}]},{"date":"2001-09-19","estimated":0.14,"reported":0.14,"pre":[{"timestamp":999091800,"date":"2001-08-29","index":3802,"close":16.84,"high":17.52,"low":16.52,"open":16.94,"volume":5667200},{"timestamp":999178200,"date":"2001-08-30","index":3803,"close":16.37,"high":16.51,"low":15.61,"open":16.41,"volume":9635000},{"timestamp":999264600,"date":"2001-08-31","index":3804,"close":16.81,"high":17.13,"low":15.98,"open":16.05,"volume":8971600},{"timestamp":999610200,"date":"2001-09-04","index":3805,"close":16.06,"high":17.16,"low":16,"open":16.7,"volume":4885400},{"timestamp":999696600,"date":"2001-09-05","index":3806,"close":16.1,"high":16.67,"low":15.5,"open":16.09,"volume":7284400},{"timestamp":999783000,"date":"2001-09-06","index":3807,"close":15.36,"high":16.33,"low":15.19,"open":16,"volume":9486000},{"timestamp":999869400,"date":"2001-09-07","index":3808,"close":16.06,"high":16.19,"low":14.9,"open":14.9,"volume":9572000},{"timestamp":1000128600,"date":"2001-09-10","index":3809,"close":16.43,"high":16.7,"low":15.52,"open":15.94,"volume":10441800},{"timestamp":1000733400,"date":"2001-09-17","index":3810,"close":15.13,"high":16.22,"low":14.9,"open":15.07,"volume":9278600},{"timestamp":1000819800,"date":"2001-09-18","index":3811,"close":15.05,"high":15.56,"low":14.77,"open":15.17,"volume":9046600},{"timestamp":1000906200,"date":"2001-09-19","index":3812,"close":13.05,"high":14.52,"low":12.3,"open":13.77,"volume":22127400}],"post":[{"timestamp":1000992600,"date":"2001-09-20","index":3813,"close":12.98,"high":13.2,"low":11.93,"open":12.68,"volume":11141600},{"timestamp":1001079000,"date":"2001-09-21","index":3814,"close":12.53,"high":13.35,"low":11.99,"open":12.03,"volume":13191400},{"timestamp":1001338200,"date":"2001-09-24","index":3815,"close":12.65,"high":13,"low":12.31,"open":13,"volume":13773600},{"timestamp":1001424600,"date":"2001-09-25","index":3816,"close":12.53,"high":12.8,"low":12.23,"open":12.65,"volume":6509000},{"timestamp":1001511000,"date":"2001-09-26","index":3817,"close":11.95,"high":12.77,"low":11.8,"open":12.77,"volume":8144200},{"timestamp":1001597400,"date":"2001-09-27","index":3818,"close":11.42,"high":11.82,"low":11.25,"open":11.77,"volume":13840600},{"timestamp":1001683800,"date":"2001-09-28","index":3819,"close":11.99,"high":12.11,"low":11.1,"open":11.57,"volume":15199800},{"timestamp":1001943000,"date":"2001-10-01","index":3820,"close":12.04,"high":12.17,"low":11.8,"open":11.98,"volume":8148800},{"timestamp":1002029400,"date":"2001-10-02","index":3821,"close":12.19,"high":12.48,"low":11.63,"open":11.94,"volume":9519600},{"timestamp":1002115800,"date":"2001-10-03","index":3822,"close":13.9,"high":14.34,"low":11.73,"open":11.88,"volume":20025400},{"timestamp":1002202200,"date":"2001-10-04","index":3823,"close":14.32,"high":15.4,"low":13.85,"open":14.07,"volume":12103600}]},{"date":"2001-06-14","estimated":0.14,"reported":0.17,"pre":[{"timestamp":991315800,"date":"2001-05-31","index":3739,"close":19.89,"high":21.3,"low":19.85,"open":20.07,"volume":7268200},{"timestamp":991402200,"date":"2001-06-01","index":3740,"close":20.29,"high":20.66,"low":19.01,"open":20.1,"volume":7841600},{"timestamp":991661400,"date":"2001-06-04","index":3741,"close":20.17,"high":20.67,"low":19.58,"open":20.33,"volume":5020400},{"timestamp":991747800,"date":"2001-06-05","index":3742,"close":20.84,"high":21.27,"low":20.02,"open":20.16,"volume":5132000},{"timestamp":991834200,"date":"2001-06-06","index":3743,"close":20.43,"high":21.11,"low":20.13,"open":20.95,"volume":4680800},{"timestamp":991920600,"date":"2001-06-07","index":3744,"close":21.42,"high":21.59,"low":20.15,"open":20.33,"volume":4609400},{"timestamp":992007000,"date":"2001-06-08","index":3745,"close":21.01,"high":21.35,"low":20.67,"open":21.33,"volume":2752200},{"timestamp":992266200,"date":"2001-06-11","index":3746,"close":21.15,"high":22.13,"low":20.67,"open":21.38,"volume":10909000},{"timestamp":992352600,"date":"2001-06-12","index":3747,"close":20.59,"high":21.06,"low":19.84,"open":20.67,"volume":8004000},{"timestamp":992439000,"date":"2001-06-13","index":3748,"close":20.09,"high":21.05,"low":20,"open":20.68,"volume":6742800},{"timestamp":992525400,"date":"2001-06-14","index":3749,"close":19.5,"high":20.1,"low":18.9,"open":19.85,"volume":11826000}],"post":[{"timestamp":992611800,"date":"2001-06-15","index":3750,"close":19.78,"high":21,"low":19,"open":19.3,"volume":19427000},{"timestamp":992871000,"date":"2001-06-18","index":3751,"close":20.27,"high":20.36,"low":19.38,"open":19.63,"volume":7543000},{"timestamp":992957400,"date":"2001-06-19","index":3752,"close":21.38,"high":21.85,"low":21,"open":21,"volume":13882400},{"timestamp":993043800,"date":"2001-06-20","index":3753,"close":22.65,"high":22.84,"low":20.98,"open":21,"volume":10851000},{"timestamp":993130200,"date":"2001-06-21","index":3754,"close":22.66,"high":23.15,"low":22.35,"open":22.51,"volume":9827200},{"timestamp":993216600,"date":"2001-06-22","index":3755,"close":21.79,"high":22.88,"low":21.5,"open":22.8,"volume":5599000},{"timestamp":993475800,"date":"2001-06-25","index":3756,"close":22.26,"high":22.29,"low":21.63,"open":21.99,"volume":4447400},{"timestamp":993562200,"date":"2001-06-26","index":3757,"close":22.33,"high":22.56,"low":21.7,"open":21.85,"volume":5644000},{"timestamp":993648600,"date":"2001-06-27","index":3758,"close":22.17,"high":22.67,"low":22,"open":22.27,"volume":6150200},{"timestamp":993735000,"date":"2001-06-28","index":3759,"close":23.43,"high":24.07,"low":22.41,"open":22.42,"volume":9316400},{"timestamp":993821400,"date":"2001-06-29","index":3760,"close":23.5,"high":24,"low":23.25,"open":23.67,"volume":9215200}]},{"date":"2001-03-15","estimated":0.14,"reported":0.17,"pre":[{"timestamp":983457000,"date":"2001-03-01","index":3676,"close":14.03,"high":14.81,"low":13.56,"open":14.44,"volume":11879600},{"timestamp":983543400,"date":"2001-03-02","index":3677,"close":13.84,"high":14.5,"low":13.13,"open":13.66,"volume":13925000},{"timestamp":983802600,"date":"2001-03-05","index":3678,"close":13.53,"high":14.47,"low":13.38,"open":14.09,"volume":8714600},{"timestamp":983889000,"date":"2001-03-06","index":3679,"close":14.25,"high":14.34,"low":13.69,"open":13.84,"volume":17270600},{"timestamp":983975400,"date":"2001-03-07","index":3680,"close":14.34,"high":14.72,"low":14,"open":14.42,"volume":9144000},{"timestamp":984061800,"date":"2001-03-08","index":3681,"close":13.56,"high":14.88,"low":13.53,"open":14.48,"volume":9673400},{"timestamp":984148200,"date":"2001-03-09","index":3682,"close":13.47,"high":13.94,"low":12.31,"open":13.47,"volume":15267200},{"timestamp":984407400,"date":"2001-03-12","index":3683,"close":13,"high":13.5,"low":12.88,"open":12.91,"volume":6563600},{"timestamp":984493800,"date":"2001-03-13","index":3684,"close":13.69,"high":13.91,"low":12.72,"open":13.38,"volume":7086600},{"timestamp":984580200,"date":"2001-03-14","index":3685,"close":13.06,"high":13.66,"low":12.66,"open":12.97,"volume":6756400},{"timestamp":984666600,"date":"2001-03-15","index":3686,"close":12.5,"high":13.94,"low":12.28,"open":13.63,"volume":9095600}],"post":[{"timestamp":984753000,"date":"2001-03-16","index":3687,"close":14.31,"high":14.69,"low":13.63,"open":13.72,"volume":27958000},{"timestamp":985012200,"date":"2001-03-19","index":3688,"close":15.88,"high":16,"low":14.25,"open":14.59,"volume":17031800},{"timestamp":985098600,"date":"2001-03-20","index":3689,"close":16.41,"high":17.06,"low":15.75,"open":16.31,"volume":16440400},{"timestamp":985185000,"date":"2001-03-21","index":3690,"close":16.28,"high":17.38,"low":15.97,"open":16.47,"volume":11570800},{"timestamp":985271400,"date":"2001-03-22","index":3691,"close":18,"high":18.03,"low":15.66,"open":16.19,"volume":12184600},{"timestamp":985357800,"date":"2001-03-23","index":3692,"close":17.84,"high":18.97,"low":17.16,"open":18.78,"volume":9275000},{"timestamp":985617000,"date":"2001-03-26","index":3693,"close":16.8,"high":18.5,"low":16.38,"open":18.35,"volume":8606200},{"timestamp":985703400,"date":"2001-03-27","index":3694,"close":18.3,"high":18.55,"low":16.77,"open":16.85,"volume":10526800},{"timestamp":985789800,"date":"2001-03-28","index":3695,"close":16.99,"high":17.95,"low":16.8,"open":17.65,"volume":12473800},{"timestamp":985876200,"date":"2001-03-29","index":3696,"close":16.28,"high":17.43,"low":16.06,"open":16.5,"volume":8812400},{"timestamp":985962600,"date":"2001-03-30","index":3697,"close":17.49,"high":18.94,"low":16.43,"open":16.5,"volume":10839800}]},{"date":"2000-12-14","estimated":0.14,"reported":0.17,"pre":[{"timestamp":975594600,"date":"2000-11-30","index":3615,"close":31.69,"high":33,"low":31.13,"open":31.34,"volume":9835000},{"timestamp":975681000,"date":"2000-12-01","index":3616,"close":33.66,"high":35.19,"low":32,"open":33,"volume":7363000},{"timestamp":975940200,"date":"2000-12-04","index":3617,"close":34.03,"high":34.69,"low":32.31,"open":33.75,"volume":6879200},{"timestamp":976026600,"date":"2000-12-05","index":3618,"close":38.34,"high":38.78,"low":34.25,"open":35.28,"volume":9599600},{"timestamp":976113000,"date":"2000-12-06","index":3619,"close":33.59,"high":37.69,"low":32.69,"open":36.81,"volume":16013400},{"timestamp":976199400,"date":"2000-12-07","index":3620,"close":31.5,"high":34.81,"low":31.16,"open":32.92,"volume":11310000},{"timestamp":976285800,"date":"2000-12-08","index":3621,"close":34.19,"high":35.97,"low":33.03,"open":33.34,"volume":9743800},{"timestamp":976545000,"date":"2000-12-11","index":3622,"close":37.06,"high":37.13,"low":34.63,"open":35,"volume":6810200},{"timestamp":976631400,"date":"2000-12-12","index":3623,"close":35.34,"high":37.47,"low":35.06,"open":36.56,"volume":3928000},{"timestamp":976717800,"date":"2000-12-13","index":3624,"close":33.09,"high":36.03,"low":32.75,"open":36.03,"volume":5060400},{"timestamp":976804200,"date":"2000-12-14","index":3625,"close":28.66,"high":30.38,"low":28.25,"open":29.25,"volume":23094400}],"post":[{"timestamp":976890600,"date":"2000-12-15","index":3626,"close":31.22,"high":31.72,"low":29.19,"open":29.5,"volume":21335000},{"timestamp":977149800,"date":"2000-12-18","index":3627,"close":31.78,"high":32.66,"low":31.25,"open":31.75,"volume":8495200},{"timestamp":977236200,"date":"2000-12-19","index":3628,"close":32,"high":34.5,"low":31.97,"open":32.69,"volume":9614600},{"timestamp":977322600,"date":"2000-12-20","index":3629,"close":28.63,"high":31.81,"low":28.31,"open":30.49,"volume":10588000},{"timestamp":977409000,"date":"2000-12-21","index":3630,"close":29.91,"high":30.94,"low":28.25,"open":28.88,"volume":7399600},{"timestamp":977495400,"date":"2000-12-22","index":3631,"close":32.84,"high":32.94,"low":30.69,"open":31,"volume":5164200},{"timestamp":977841000,"date":"2000-12-26","index":3632,"close":32.97,"high":33.41,"low":31.25,"open":32.69,"volume":3347600},{"timestamp":977927400,"date":"2000-12-27","index":3633,"close":32.75,"high":33.88,"low":32.13,"open":33.67,"volume":4227400},{"timestamp":978013800,"date":"2000-12-28","index":3634,"close":30.81,"high":32.75,"low":30.03,"open":32.22,"volume":6041800},{"timestamp":978100200,"date":"2000-12-29","index":3635,"close":29.09,"high":31,"low":28.31,"open":30.84,"volume":7619600},{"timestamp":978445800,"date":"2001-01-02","index":3636,"close":23.37,"high":29.25,"low":22.38,"open":29.19,"volume":16813400}]}] diff --git a/data/ADBE_partial.json b/data/ADBE_partial.json index fe51488c7..e1f72bcea 100644 --- a/data/ADBE_partial.json +++ b/data/ADBE_partial.json @@ -1 +1 @@ -[] +[{"date":"2025-09-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-11","estimated":4.66,"reported":null,"pre":[],"post":[]},{"date":"2024-09-12","estimated":4.53,"reported":4.65,"pre":[{"timestamp":1724851800,"date":"2024-08-28","index":9586,"close":560.54,"high":569.59,"low":557.67,"open":568.22,"volume":1289700},{"timestamp":1724938200,"date":"2024-08-29","index":9587,"close":569.63,"high":578.4,"low":567.05,"open":567.05,"volume":1955600},{"timestamp":1725024600,"date":"2024-08-30","index":9588,"close":574.41,"high":575.65,"low":568.29,"open":572.2,"volume":1983000},{"timestamp":1725370200,"date":"2024-09-03","index":9589,"close":571.04,"high":586.7,"low":566.79,"open":576.3,"volume":2757900},{"timestamp":1725456600,"date":"2024-09-04","index":9590,"close":575.25,"high":578.86,"low":565.76,"open":568.87,"volume":1615800},{"timestamp":1725543000,"date":"2024-09-05","index":9591,"close":567.93,"high":573.39,"low":562.53,"open":570.75,"volume":1573600},{"timestamp":1725629400,"date":"2024-09-06","index":9592,"close":563.41,"high":573.31,"low":558,"open":570.9,"volume":2096800},{"timestamp":1725888600,"date":"2024-09-09","index":9593,"close":569.88,"high":574.57,"low":564.44,"open":567.69,"volume":1997100},{"timestamp":1725975000,"date":"2024-09-10","index":9594,"close":574.48,"high":577.8,"low":567.14,"open":576.75,"volume":2030100},{"timestamp":1726061400,"date":"2024-09-11","index":9595,"close":580.38,"high":581.24,"low":559.35,"open":573.01,"volume":2681000},{"timestamp":1726147800,"date":"2024-09-12","index":9596,"close":586.55,"high":587.75,"low":572.98,"open":581.45,"volume":5605300}],"post":[{"timestamp":1726234200,"date":"2024-09-13","index":9597,"close":536.87,"high":540.27,"low":526.6,"open":532.57,"volume":10423500},{"timestamp":1726493400,"date":"2024-09-16","index":9598,"close":521.5,"high":537.69,"low":521.26,"open":537.4,"volume":5248200},{"timestamp":1726579800,"date":"2024-09-17","index":9599,"close":515.03,"high":527.1,"low":514.58,"open":524.29,"volume":5164100},{"timestamp":1726666200,"date":"2024-09-18","index":9600,"close":508.13,"high":517.58,"low":506.49,"open":517.01,"volume":3997300},{"timestamp":1726752600,"date":"2024-09-19","index":9601,"close":526.44,"high":527.48,"low":518.02,"open":518.81,"volume":3582500},{"timestamp":1726839000,"date":"2024-09-20","index":9602,"close":522.3,"high":528.63,"low":515.72,"open":526.44,"volume":6100700},{"timestamp":1727098200,"date":"2024-09-23","index":9603,"close":527.87,"high":532,"low":524.96,"open":525.71,"volume":2107000},{"timestamp":1727184600,"date":"2024-09-24","index":9604,"close":524.07,"high":530.3,"low":521.71,"open":527.72,"volume":2842100},{"timestamp":1727271000,"date":"2024-09-25","index":9605,"close":517.9,"high":526.18,"low":516.24,"open":526.02,"volume":3211600},{"timestamp":1727357400,"date":"2024-09-26","index":9606,"close":515.38,"high":521.36,"low":512.11,"open":520.51,"volume":3282400},{"timestamp":1727443800,"date":"2024-09-27","index":9607,"close":515.48,"high":516.68,"low":512.3,"open":516.52,"volume":2718300}]},{"date":"2024-06-13","estimated":4.39,"reported":4.48,"pre":[{"timestamp":1717075800,"date":"2024-05-30","index":9524,"close":445.87,"high":466.82,"low":444.84,"open":464.9,"volume":5606900},{"timestamp":1717162200,"date":"2024-05-31","index":9525,"close":444.76,"high":448.23,"low":433.97,"open":447.72,"volume":7487500},{"timestamp":1717421400,"date":"2024-06-03","index":9526,"close":439.02,"high":449.84,"low":436.58,"open":447.58,"volume":3967700},{"timestamp":1717507800,"date":"2024-06-04","index":9527,"close":448.37,"high":450.12,"low":441.59,"open":442.82,"volume":3183600},{"timestamp":1717594200,"date":"2024-06-05","index":9528,"close":455.8,"high":458.6,"low":448.37,"open":449.19,"volume":3295000},{"timestamp":1717680600,"date":"2024-06-06","index":9529,"close":458.13,"high":467.85,"low":456.87,"open":457.7,"volume":3235000},{"timestamp":1717767000,"date":"2024-06-07","index":9530,"close":465.43,"high":468.93,"low":458.13,"open":458.13,"volume":2684200},{"timestamp":1718026200,"date":"2024-06-10","index":9531,"close":459.94,"high":462.23,"low":451.51,"open":453.84,"volume":3212400},{"timestamp":1718112600,"date":"2024-06-11","index":9532,"close":462.69,"high":462.74,"low":455.5,"open":456.91,"volume":2723700},{"timestamp":1718199000,"date":"2024-06-12","index":9533,"close":459.87,"high":471.12,"low":459.16,"open":470,"volume":3647400},{"timestamp":1718285400,"date":"2024-06-13","index":9534,"close":458.74,"high":462.39,"low":453.5,"open":457.87,"volume":8558000}],"post":[{"timestamp":1718371800,"date":"2024-06-14","index":9535,"close":525.31,"high":534.45,"low":521.88,"open":530.25,"volume":14846600},{"timestamp":1718631000,"date":"2024-06-17","index":9536,"close":518.74,"high":525.94,"low":505.38,"open":525.51,"volume":7163800},{"timestamp":1718717400,"date":"2024-06-18","index":9537,"close":522.25,"high":530.37,"low":513.13,"open":514.71,"volume":4225900},{"timestamp":1718890200,"date":"2024-06-20","index":9538,"close":522.95,"high":533.23,"low":520.4,"open":527.67,"volume":5752400},{"timestamp":1718976600,"date":"2024-06-21","index":9539,"close":533.44,"high":535,"low":524.72,"open":530.31,"volume":6614100},{"timestamp":1719235800,"date":"2024-06-24","index":9540,"close":524.17,"high":534.58,"low":523.48,"open":532.1,"volume":3067800},{"timestamp":1719322200,"date":"2024-06-25","index":9541,"close":526.88,"high":529.68,"low":522.24,"open":526.2,"volume":3144200},{"timestamp":1719408600,"date":"2024-06-26","index":9542,"close":528.66,"high":530.66,"low":526.01,"open":528.58,"volume":2931700},{"timestamp":1719495000,"date":"2024-06-27","index":9543,"close":546.76,"high":549.16,"low":532.1,"open":533.21,"volume":4734100},{"timestamp":1719581400,"date":"2024-06-28","index":9544,"close":555.54,"high":558.48,"low":548.01,"open":549.7,"volume":5084500},{"timestamp":1719840600,"date":"2024-07-01","index":9545,"close":560.01,"high":561.21,"low":549.73,"open":551.37,"volume":3070200}]},{"date":"2024-03-14","estimated":4.38,"reported":4.48,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":9461,"close":560.28,"high":561.94,"low":553.23,"open":554.89,"volume":3844400},{"timestamp":1709303400,"date":"2024-03-01","index":9462,"close":570.93,"high":572.89,"low":560.67,"open":561.11,"volume":2903700},{"timestamp":1709562600,"date":"2024-03-04","index":9463,"close":567.94,"high":576.25,"low":564.1,"open":572.85,"volume":2556400},{"timestamp":1709649000,"date":"2024-03-05","index":9464,"close":544.84,"high":564.19,"low":539.35,"open":562.6,"volume":4286800},{"timestamp":1709735400,"date":"2024-03-06","index":9465,"close":543.09,"high":550.64,"low":538.15,"open":548,"volume":3209800},{"timestamp":1709821800,"date":"2024-03-07","index":9466,"close":556.04,"high":558.38,"low":541.59,"open":550,"volume":2660500},{"timestamp":1709908200,"date":"2024-03-08","index":9467,"close":551.69,"high":560.44,"low":550.51,"open":553,"volume":2831100},{"timestamp":1710163800,"date":"2024-03-11","index":9468,"close":560.42,"high":562.69,"low":551.02,"open":552.45,"volume":2857800},{"timestamp":1710250200,"date":"2024-03-12","index":9469,"close":579.14,"high":579.79,"low":562.6,"open":568.6,"volume":3469200},{"timestamp":1710336600,"date":"2024-03-13","index":9470,"close":573.55,"high":585.35,"low":573.41,"open":579.06,"volume":3466000},{"timestamp":1710423000,"date":"2024-03-14","index":9471,"close":570.45,"high":579.54,"low":568.76,"open":578,"volume":5908100}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":9472,"close":492.46,"high":503.13,"low":485,"open":499.64,"volume":19570500},{"timestamp":1710768600,"date":"2024-03-18","index":9473,"close":513.86,"high":515.73,"low":495.55,"open":495.55,"volume":7052700},{"timestamp":1710855000,"date":"2024-03-19","index":9474,"close":521.19,"high":522.68,"low":508.99,"open":509.89,"volume":7081800},{"timestamp":1710941400,"date":"2024-03-20","index":9475,"close":519.14,"high":523.87,"low":512.5,"open":523.29,"volume":4239600},{"timestamp":1711027800,"date":"2024-03-21","index":9476,"close":511.25,"high":519.73,"low":506.2,"open":517.6,"volume":5206600},{"timestamp":1711114200,"date":"2024-03-22","index":9477,"close":499.52,"high":511.59,"low":496.67,"open":509.07,"volume":5410300},{"timestamp":1711373400,"date":"2024-03-25","index":9478,"close":507.23,"high":510.63,"low":496.69,"open":496.79,"volume":4277000},{"timestamp":1711459800,"date":"2024-03-26","index":9479,"close":507.6,"high":512.79,"low":503.59,"open":508.06,"volume":2813300},{"timestamp":1711546200,"date":"2024-03-27","index":9480,"close":504.4,"high":516.86,"low":499.7,"open":515.47,"volume":4228400},{"timestamp":1711632600,"date":"2024-03-28","index":9481,"close":504.6,"high":509,"low":500.26,"open":508.12,"volume":3897000},{"timestamp":1711978200,"date":"2024-04-01","index":9482,"close":502.09,"high":506.92,"low":499.31,"open":504.99,"volume":2056000}]},{"date":"2023-12-13","estimated":4.14,"reported":4.27,"pre":[{"timestamp":1701268200,"date":"2023-11-29","index":9399,"close":617.39,"high":628.6,"low":616.77,"open":625.94,"volume":2595600},{"timestamp":1701354600,"date":"2023-11-30","index":9400,"close":611.01,"high":621.48,"low":605.07,"open":620,"volume":3960300},{"timestamp":1701441000,"date":"2023-12-01","index":9401,"close":612.47,"high":615.2,"low":603.18,"open":609.24,"volume":2490000},{"timestamp":1701700200,"date":"2023-12-04","index":9402,"close":604.56,"high":608.29,"low":596.21,"open":604.91,"volume":2541500},{"timestamp":1701786600,"date":"2023-12-05","index":9403,"close":602.22,"high":602.74,"low":591.17,"open":596.77,"volume":2577700},{"timestamp":1701873000,"date":"2023-12-06","index":9404,"close":595.7,"high":608.53,"low":594.49,"open":608.06,"volume":2080400},{"timestamp":1701959400,"date":"2023-12-07","index":9405,"close":608.78,"high":609.23,"low":596.47,"open":598.92,"volume":2605200},{"timestamp":1702045800,"date":"2023-12-08","index":9406,"close":610.01,"high":610.23,"low":601.3,"open":605,"volume":2498800},{"timestamp":1702305000,"date":"2023-12-11","index":9407,"close":625.2,"high":627.82,"low":614.34,"open":616.88,"volume":3270600},{"timestamp":1702391400,"date":"2023-12-12","index":9408,"close":633.66,"high":633.89,"low":623,"open":625.86,"volume":2968900},{"timestamp":1702477800,"date":"2023-12-13","index":9409,"close":624.26,"high":632.45,"low":618.03,"open":630.41,"volume":6188500}],"post":[{"timestamp":1702564200,"date":"2023-12-14","index":9410,"close":584.64,"high":593.16,"low":578.3,"open":593,"volume":11315300},{"timestamp":1702650600,"date":"2023-12-15","index":9411,"close":584.68,"high":591.66,"low":578.2,"open":580.6,"volume":8663700},{"timestamp":1702909800,"date":"2023-12-18","index":9412,"close":599.13,"high":603.13,"low":586.62,"open":591.52,"volume":5452000},{"timestamp":1702996200,"date":"2023-12-19","index":9413,"close":604.64,"high":612.71,"low":598.08,"open":600,"volume":4150700},{"timestamp":1703082600,"date":"2023-12-20","index":9414,"close":596.06,"high":610.68,"low":595.07,"open":600.71,"volume":2587300},{"timestamp":1703169000,"date":"2023-12-21","index":9415,"close":600.14,"high":607.4,"low":594.82,"open":603,"volume":3192800},{"timestamp":1703255400,"date":"2023-12-22","index":9416,"close":598.75,"high":601.86,"low":596,"open":600.8,"volume":1659800},{"timestamp":1703601000,"date":"2023-12-26","index":9417,"close":598.26,"high":601.69,"low":596.5,"open":598.92,"volume":1595100},{"timestamp":1703687400,"date":"2023-12-27","index":9418,"close":596.08,"high":599.79,"low":593.71,"open":598.6,"volume":1394900},{"timestamp":1703773800,"date":"2023-12-28","index":9419,"close":595.52,"high":599.04,"low":593.63,"open":597.44,"volume":1702600},{"timestamp":1703860200,"date":"2023-12-29","index":9420,"close":596.6,"high":600.75,"low":592.94,"open":596.09,"volume":1893900}]},{"date":"2023-09-14","estimated":3.98,"reported":4.09,"pre":[{"timestamp":1693402200,"date":"2023-08-30","index":9336,"close":545.36,"high":546,"low":536.09,"open":540.1,"volume":1930300},{"timestamp":1693488600,"date":"2023-08-31","index":9337,"close":559.34,"high":562.1,"low":546.76,"open":547,"volume":3919300},{"timestamp":1693575000,"date":"2023-09-01","index":9338,"close":563.21,"high":569.98,"low":558.52,"open":564.8,"volume":2232300},{"timestamp":1693920600,"date":"2023-09-05","index":9339,"close":564.88,"high":567.59,"low":555.42,"open":557.88,"volume":2349700},{"timestamp":1694007000,"date":"2023-09-06","index":9340,"close":561.94,"high":564.06,"low":555.85,"open":560.45,"volume":2299900},{"timestamp":1694093400,"date":"2023-09-07","index":9341,"close":560.46,"high":561.83,"low":551.08,"open":554,"volume":2089400},{"timestamp":1694179800,"date":"2023-09-08","index":9342,"close":560.36,"high":570.24,"low":558.03,"open":568.9,"volume":2262000},{"timestamp":1694439000,"date":"2023-09-11","index":9343,"close":564.5,"high":565.43,"low":556.7,"open":562,"volume":2083300},{"timestamp":1694525400,"date":"2023-09-12","index":9344,"close":542.21,"high":559.09,"low":540.37,"open":555.63,"volume":3961300},{"timestamp":1694611800,"date":"2023-09-13","index":9345,"close":553.56,"high":559.85,"low":546.43,"open":557.02,"volume":3465200},{"timestamp":1694698200,"date":"2023-09-14","index":9346,"close":552.16,"high":555.19,"low":544.34,"open":551.09,"volume":4786900}],"post":[{"timestamp":1694784600,"date":"2023-09-15","index":9347,"close":528.89,"high":537.69,"low":523.62,"open":532.11,"volume":9769000},{"timestamp":1695043800,"date":"2023-09-18","index":9348,"close":532.42,"high":533.98,"low":522.18,"open":524.23,"volume":2650700},{"timestamp":1695130200,"date":"2023-09-19","index":9349,"close":541.69,"high":542.4,"low":529.47,"open":531.35,"volume":2385800},{"timestamp":1695216600,"date":"2023-09-20","index":9350,"close":535.78,"high":548.85,"low":535.73,"open":541.69,"volume":2626000},{"timestamp":1695303000,"date":"2023-09-21","index":9351,"close":513.88,"high":526.29,"low":513.4,"open":519.48,"volume":3844600},{"timestamp":1695389400,"date":"2023-09-22","index":9352,"close":512.9,"high":518.15,"low":508.83,"open":513.09,"volume":2702100},{"timestamp":1695648600,"date":"2023-09-25","index":9353,"close":511.6,"high":514.25,"low":507.22,"open":511.45,"volume":2219500},{"timestamp":1695735000,"date":"2023-09-26","index":9354,"close":506.3,"high":510.14,"low":502.01,"open":510.14,"volume":2375400},{"timestamp":1695821400,"date":"2023-09-27","index":9355,"close":502.6,"high":509.25,"low":498.7,"open":507.51,"volume":3311100},{"timestamp":1695907800,"date":"2023-09-28","index":9356,"close":504.67,"high":508.68,"low":499.25,"open":500,"volume":2720000},{"timestamp":1695994200,"date":"2023-09-29","index":9357,"close":509.9,"high":518.58,"low":505.44,"open":505.44,"volume":2795900}]},{"date":"2023-06-15","estimated":3.79,"reported":3.91,"pre":[{"timestamp":1685626200,"date":"2023-06-01","index":9274,"close":426.75,"high":430.6,"low":412.29,"open":412.29,"volume":4443100},{"timestamp":1685712600,"date":"2023-06-02","index":9275,"close":436.37,"high":438.53,"low":430.36,"open":432,"volume":4332200},{"timestamp":1685971800,"date":"2023-06-05","index":9276,"close":434.18,"high":440.38,"low":426.96,"open":433.01,"volume":3447400},{"timestamp":1686058200,"date":"2023-06-06","index":9277,"close":432.89,"high":437.12,"low":431.24,"open":432.55,"volume":2342000},{"timestamp":1686144600,"date":"2023-06-07","index":9278,"close":418.32,"high":436.81,"low":417.74,"open":434.56,"volume":4773000},{"timestamp":1686231000,"date":"2023-06-08","index":9279,"close":439.03,"high":440.63,"low":423.58,"open":424.15,"volume":6062800},{"timestamp":1686317400,"date":"2023-06-09","index":9280,"close":454,"high":466.59,"low":453.09,"open":456.91,"volume":7928300},{"timestamp":1686576600,"date":"2023-06-12","index":9281,"close":474.63,"high":478.04,"low":459.42,"open":463.71,"volume":6913700},{"timestamp":1686663000,"date":"2023-06-13","index":9282,"close":478.99,"high":491.51,"low":470.36,"open":489.71,"volume":7412500},{"timestamp":1686749400,"date":"2023-06-14","index":9283,"close":479.53,"high":483.85,"low":473.2,"open":476.15,"volume":5150100},{"timestamp":1686835800,"date":"2023-06-15","index":9284,"close":490.91,"high":495.2,"low":474.25,"open":475.47,"volume":9682200}],"post":[{"timestamp":1686922200,"date":"2023-06-16","index":9285,"close":495.18,"high":518.74,"low":494.62,"open":518.23,"volume":13335800},{"timestamp":1687267800,"date":"2023-06-20","index":9286,"close":485.86,"high":492.69,"low":480,"open":485.63,"volume":5331200},{"timestamp":1687354200,"date":"2023-06-21","index":9287,"close":477.48,"high":495.55,"low":475.31,"open":492,"volume":5258700},{"timestamp":1687440600,"date":"2023-06-22","index":9288,"close":477.58,"high":481,"low":473.02,"open":474.12,"volume":3601400},{"timestamp":1687527000,"date":"2023-06-23","index":9289,"close":484.72,"high":487.33,"low":472.32,"open":472.95,"volume":4450200},{"timestamp":1687786200,"date":"2023-06-26","index":9290,"close":479.51,"high":487.16,"low":479.05,"open":483.01,"volume":3169500},{"timestamp":1687872600,"date":"2023-06-27","index":9291,"close":489.27,"high":490.8,"low":479.95,"open":480,"volume":2691700},{"timestamp":1687959000,"date":"2023-06-28","index":9292,"close":482.43,"high":489.75,"low":480.39,"open":482,"volume":3229200},{"timestamp":1688045400,"date":"2023-06-29","index":9293,"close":483.77,"high":485.83,"low":479.6,"open":484.47,"volume":1905400},{"timestamp":1688131800,"date":"2023-06-30","index":9294,"close":488.99,"high":492.81,"low":482.72,"open":482.74,"volume":3095900},{"timestamp":1688391000,"date":"2023-07-03","index":9295,"close":485.21,"high":486.61,"low":479.84,"open":486.39,"volume":1491000}]},{"date":"2023-03-15","estimated":3.68,"reported":3.8,"pre":[{"timestamp":1677681000,"date":"2023-03-01","index":9210,"close":323.38,"high":325.26,"low":321,"open":323.8,"volume":2377700},{"timestamp":1677767400,"date":"2023-03-02","index":9211,"close":333.5,"high":334.46,"low":321.56,"open":323.38,"volume":3845800},{"timestamp":1677853800,"date":"2023-03-03","index":9212,"close":344.04,"high":344.76,"low":334.48,"open":334.69,"volume":3725500},{"timestamp":1678113000,"date":"2023-03-06","index":9213,"close":347.02,"high":351.78,"low":344.28,"open":344.33,"volume":3060300},{"timestamp":1678199400,"date":"2023-03-07","index":9214,"close":344.8,"high":352.17,"low":344.06,"open":347.86,"volume":2252800},{"timestamp":1678285800,"date":"2023-03-08","index":9215,"close":345.84,"high":348.69,"low":343.47,"open":346.74,"volume":2518900},{"timestamp":1678372200,"date":"2023-03-09","index":9216,"close":338.37,"high":350.13,"low":336.99,"open":344.72,"volume":3798300},{"timestamp":1678458600,"date":"2023-03-10","index":9217,"close":329.3,"high":338.52,"low":328.45,"open":338.34,"volume":4148200},{"timestamp":1678714200,"date":"2023-03-13","index":9218,"close":324.27,"high":333,"low":323.29,"open":329.42,"volume":4203500},{"timestamp":1678800600,"date":"2023-03-14","index":9219,"close":333.33,"high":335.17,"low":328.7,"open":332.21,"volume":3850900},{"timestamp":1678887000,"date":"2023-03-15","index":9220,"close":333.61,"high":334.28,"low":328.17,"open":330,"volume":4627100}],"post":[{"timestamp":1678973400,"date":"2023-03-16","index":9221,"close":353.29,"high":355.49,"low":340.53,"open":344.57,"volume":6946600},{"timestamp":1679059800,"date":"2023-03-17","index":9222,"close":358.14,"high":360.63,"low":350.84,"open":354.78,"volume":6725400},{"timestamp":1679319000,"date":"2023-03-20","index":9223,"close":362.88,"high":364.94,"low":355.35,"open":357.61,"volume":3946800},{"timestamp":1679405400,"date":"2023-03-21","index":9224,"close":374.22,"high":376.4,"low":362.92,"open":364.63,"volume":4479200},{"timestamp":1679491800,"date":"2023-03-22","index":9225,"close":361.71,"high":377.33,"low":361.52,"open":375,"volume":3878400},{"timestamp":1679578200,"date":"2023-03-23","index":9226,"close":369,"high":375.25,"low":365.49,"open":368.99,"volume":3138600},{"timestamp":1679664600,"date":"2023-03-24","index":9227,"close":374.96,"high":375.23,"low":367.72,"open":370.23,"volume":2993400},{"timestamp":1679923800,"date":"2023-03-27","index":9228,"close":373.15,"high":380.35,"low":369.68,"open":376.51,"volume":2832200},{"timestamp":1680010200,"date":"2023-03-28","index":9229,"close":373.4,"high":374,"low":367.82,"open":373.42,"volume":1780800},{"timestamp":1680096600,"date":"2023-03-29","index":9230,"close":379.16,"high":380.12,"low":375.56,"open":376.68,"volume":2497600},{"timestamp":1680183000,"date":"2023-03-30","index":9231,"close":381.9,"high":382.58,"low":378.08,"open":381.65,"volume":2139000}]},{"date":"2022-12-15","estimated":3.5,"reported":3.6,"pre":[{"timestamp":1669905000,"date":"2022-12-01","index":9150,"close":344.11,"high":350.67,"low":341.5,"open":348.03,"volume":3365200},{"timestamp":1669991400,"date":"2022-12-02","index":9151,"close":341.53,"high":343.53,"low":334.22,"open":337.2,"volume":2741800},{"timestamp":1670250600,"date":"2022-12-05","index":9152,"close":334.09,"high":340.51,"low":330.83,"open":337.8,"volume":2542300},{"timestamp":1670337000,"date":"2022-12-06","index":9153,"close":331.15,"high":334.22,"low":327.4,"open":334.09,"volume":2182200},{"timestamp":1670423400,"date":"2022-12-07","index":9154,"close":326.68,"high":331,"low":325.49,"open":327.53,"volume":2055900},{"timestamp":1670509800,"date":"2022-12-08","index":9155,"close":332.58,"high":336.2,"low":324.35,"open":325.71,"volume":2065800},{"timestamp":1670596200,"date":"2022-12-09","index":9156,"close":330.64,"high":334.69,"low":328.5,"open":331.5,"volume":1969200},{"timestamp":1670855400,"date":"2022-12-12","index":9157,"close":338.17,"high":338.27,"low":332.65,"open":334.76,"volume":2914700},{"timestamp":1670941800,"date":"2022-12-13","index":9158,"close":342.46,"high":355.67,"low":338.79,"open":353.63,"volume":3428000},{"timestamp":1671028200,"date":"2022-12-14","index":9159,"close":339.92,"high":345.95,"low":335,"open":343.89,"volume":3236500},{"timestamp":1671114600,"date":"2022-12-15","index":9160,"close":328.71,"high":334.5,"low":324.59,"open":332.76,"volume":5498700}],"post":[{"timestamp":1671201000,"date":"2022-12-16","index":9161,"close":338.54,"high":354.47,"low":337.24,"open":345,"volume":11940700},{"timestamp":1671460200,"date":"2022-12-19","index":9162,"close":328.76,"high":340.74,"low":326.3,"open":338,"volume":4086300},{"timestamp":1671546600,"date":"2022-12-20","index":9163,"close":338.22,"high":342.5,"low":325.52,"open":327,"volume":3873600},{"timestamp":1671633000,"date":"2022-12-21","index":9164,"close":341.38,"high":345.29,"low":336.44,"open":340.29,"volume":2583000},{"timestamp":1671719400,"date":"2022-12-22","index":9165,"close":336.52,"high":339.88,"low":330.94,"open":336.01,"volume":2319300},{"timestamp":1671805800,"date":"2022-12-23","index":9166,"close":338.45,"high":338.92,"low":333.29,"open":335,"volume":1629800},{"timestamp":1672151400,"date":"2022-12-27","index":9167,"close":335.09,"high":338.16,"low":332.46,"open":338,"volume":1464300},{"timestamp":1672237800,"date":"2022-12-28","index":9168,"close":328.33,"high":338.5,"low":327.19,"open":335.06,"volume":1672100},{"timestamp":1672324200,"date":"2022-12-29","index":9169,"close":337.58,"high":339.5,"low":329.76,"open":330.75,"volume":1793100},{"timestamp":1672410600,"date":"2022-12-30","index":9170,"close":336.53,"high":336.64,"low":331.64,"open":333,"volume":1740900},{"timestamp":1672756200,"date":"2023-01-03","index":9171,"close":336.92,"high":345.82,"low":331.92,"open":340.16,"volume":2229100}]},{"date":"2022-09-15","estimated":3.33,"reported":3.4,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":9086,"close":373.44,"high":381.15,"low":372.5,"open":378.53,"volume":3193900},{"timestamp":1662039000,"date":"2022-09-01","index":9087,"close":370.53,"high":371.64,"low":361.72,"open":371,"volume":2574400},{"timestamp":1662125400,"date":"2022-09-02","index":9088,"close":368.14,"high":382,"low":365.43,"open":374.53,"volume":2450500},{"timestamp":1662471000,"date":"2022-09-06","index":9089,"close":368.3,"high":374.3,"low":365.37,"open":367.23,"volume":2564400},{"timestamp":1662557400,"date":"2022-09-07","index":9090,"close":379.72,"high":381.52,"low":367.19,"open":368.2,"volume":2385500},{"timestamp":1662643800,"date":"2022-09-08","index":9091,"close":383.63,"high":386.66,"low":375.2,"open":377.2,"volume":2276800},{"timestamp":1662730200,"date":"2022-09-09","index":9092,"close":394.78,"high":396.09,"low":389.67,"open":390.19,"volume":2998900},{"timestamp":1662989400,"date":"2022-09-12","index":9093,"close":396.36,"high":396.39,"low":389.28,"open":391.09,"volume":2854800},{"timestamp":1663075800,"date":"2022-09-13","index":9094,"close":368.39,"high":383.58,"low":367.37,"open":382.55,"volume":4175100},{"timestamp":1663162200,"date":"2022-09-14","index":9095,"close":371.52,"high":374.24,"low":365.61,"open":369.57,"volume":3004400},{"timestamp":1663248600,"date":"2022-09-15","index":9096,"close":309.13,"high":329,"low":305,"open":323.15,"volume":27840200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":9097,"close":299.5,"high":300.2,"low":292.14,"open":298.32,"volume":14948100},{"timestamp":1663594200,"date":"2022-09-19","index":9098,"close":296.06,"high":299.28,"low":293.46,"open":294.88,"volume":6593400},{"timestamp":1663680600,"date":"2022-09-20","index":9099,"close":291.06,"high":294.08,"low":287.81,"open":292.82,"volume":6548800},{"timestamp":1663767000,"date":"2022-09-21","index":9100,"close":286.3,"high":297.94,"low":286.22,"open":292.84,"volume":4913100},{"timestamp":1663853400,"date":"2022-09-22","index":9101,"close":287.06,"high":289.55,"low":280.06,"open":282,"volume":5657600},{"timestamp":1663939800,"date":"2022-09-23","index":9102,"close":284.56,"high":288.55,"low":280.7,"open":285.57,"volume":4739300},{"timestamp":1664199000,"date":"2022-09-26","index":9103,"close":276.96,"high":288.9,"low":276.75,"open":286.03,"volume":6746200},{"timestamp":1664285400,"date":"2022-09-27","index":9104,"close":277.57,"high":284.5,"low":274.73,"open":281.7,"volume":6390900},{"timestamp":1664371800,"date":"2022-09-28","index":9105,"close":281.4,"high":282.74,"low":275.37,"open":280.38,"volume":4985100},{"timestamp":1664458200,"date":"2022-09-29","index":9106,"close":278.25,"high":279.59,"low":275.01,"open":277.8,"volume":5155300},{"timestamp":1664544600,"date":"2022-09-30","index":9107,"close":275.2,"high":284.29,"low":274.85,"open":279.69,"volume":4578800}]},{"date":"2022-06-16","estimated":3.31,"reported":3.35,"pre":[{"timestamp":1654176600,"date":"2022-06-02","index":9024,"close":441.28,"high":441.9,"low":415.84,"open":418.11,"volume":3415700},{"timestamp":1654263000,"date":"2022-06-03","index":9025,"close":429.76,"high":438.01,"low":427.26,"open":430.71,"volume":2355300},{"timestamp":1654522200,"date":"2022-06-06","index":9026,"close":429.46,"high":440,"low":427.04,"open":437.59,"volume":1563800},{"timestamp":1654608600,"date":"2022-06-07","index":9027,"close":433.42,"high":435.2,"low":423.12,"open":423.98,"volume":1611200},{"timestamp":1654695000,"date":"2022-06-08","index":9028,"close":428.84,"high":433.75,"low":426.42,"open":430.54,"volume":1790100},{"timestamp":1654781400,"date":"2022-06-09","index":9029,"close":426.42,"high":436.04,"low":423.48,"open":424.17,"volume":2572400},{"timestamp":1654867800,"date":"2022-06-10","index":9030,"close":393.84,"high":413.96,"low":390.19,"open":412.9,"volume":4406100},{"timestamp":1655127000,"date":"2022-06-13","index":9031,"close":371.65,"high":385.65,"low":371.09,"open":377.36,"volume":4724800},{"timestamp":1655213400,"date":"2022-06-14","index":9032,"close":370.82,"high":376.89,"low":367.31,"open":371.44,"volume":3197200},{"timestamp":1655299800,"date":"2022-06-15","index":9033,"close":376.92,"high":382.75,"low":368.5,"open":376.03,"volume":3664500},{"timestamp":1655386200,"date":"2022-06-16","index":9034,"close":365.08,"high":376.12,"low":360.9,"open":369.37,"volume":5775300}],"post":[{"timestamp":1655472600,"date":"2022-06-17","index":9035,"close":360.79,"high":367.32,"low":338,"open":349.24,"volume":9475100},{"timestamp":1655818200,"date":"2022-06-21","index":9036,"close":362.99,"high":372.8,"low":353.51,"open":355.02,"volume":5343500},{"timestamp":1655904600,"date":"2022-06-22","index":9037,"close":365.33,"high":372.55,"low":358.22,"open":360.79,"volume":3168200},{"timestamp":1655991000,"date":"2022-06-23","index":9038,"close":376.64,"high":378.18,"low":367.47,"open":371.71,"volume":2534300},{"timestamp":1656077400,"date":"2022-06-24","index":9039,"close":387.72,"high":388.06,"low":378.22,"open":380.64,"volume":3305300},{"timestamp":1656336600,"date":"2022-06-27","index":9040,"close":381.07,"high":389.39,"low":379.38,"open":388.8,"volume":2244600},{"timestamp":1656423000,"date":"2022-06-28","index":9041,"close":365.63,"high":382.98,"low":364.45,"open":381,"volume":2654500},{"timestamp":1656509400,"date":"2022-06-29","index":9042,"close":368.5,"high":370.37,"low":362.64,"open":367.94,"volume":2027900},{"timestamp":1656595800,"date":"2022-06-30","index":9043,"close":366.06,"high":370.42,"low":357.56,"open":362.9,"volume":2595500},{"timestamp":1656682200,"date":"2022-07-01","index":9044,"close":368.48,"high":369.53,"low":359.07,"open":364.18,"volume":2471600},{"timestamp":1657027800,"date":"2022-07-05","index":9045,"close":376.49,"high":378.52,"low":359.82,"open":363.5,"volume":3120500}]},{"date":"2022-03-22","estimated":3.34,"reported":3.37,"pre":[{"timestamp":1646749800,"date":"2022-03-08","index":8964,"close":431.53,"high":443.8,"low":421.36,"open":432.51,"volume":3734800},{"timestamp":1646836200,"date":"2022-03-09","index":8965,"close":450.87,"high":453.11,"low":438.93,"open":443.8,"volume":2905700},{"timestamp":1646922600,"date":"2022-03-10","index":8966,"close":438.95,"high":447.65,"low":433.01,"open":444.68,"volume":2722300},{"timestamp":1647009000,"date":"2022-03-11","index":8967,"close":416.38,"high":440.61,"low":415.43,"open":439.66,"volume":4434500},{"timestamp":1647264600,"date":"2022-03-14","index":8968,"close":411.5,"high":422.38,"low":407.94,"open":413.36,"volume":3731400},{"timestamp":1647351000,"date":"2022-03-15","index":8969,"close":421.66,"high":422.96,"low":413.17,"open":415.97,"volume":3201700},{"timestamp":1647437400,"date":"2022-03-16","index":8970,"close":442.36,"high":442.52,"low":424.35,"open":431.74,"volume":4141200},{"timestamp":1647523800,"date":"2022-03-17","index":8971,"close":444.36,"high":446.82,"low":436.51,"open":441.26,"volume":3556700},{"timestamp":1647610200,"date":"2022-03-18","index":8972,"close":453.33,"high":453.74,"low":435.79,"open":439.2,"volume":5898100},{"timestamp":1647869400,"date":"2022-03-21","index":8973,"close":453.59,"high":459.58,"low":445.95,"open":451.42,"volume":3704200},{"timestamp":1647955800,"date":"2022-03-22","index":8974,"close":466.45,"high":471.98,"low":450.69,"open":453.5,"volume":5377000}],"post":[{"timestamp":1648042200,"date":"2022-03-23","index":8975,"close":422.9,"high":437.98,"low":416.47,"open":437.51,"volume":13979800},{"timestamp":1648128600,"date":"2022-03-24","index":8976,"close":432.14,"high":432.21,"low":421.49,"open":426.08,"volume":5544300},{"timestamp":1648215000,"date":"2022-03-25","index":8977,"close":431.62,"high":438.62,"low":426,"open":435.44,"volume":3283600},{"timestamp":1648474200,"date":"2022-03-28","index":8978,"close":450.01,"high":450.32,"low":433.15,"open":433.42,"volume":4472600},{"timestamp":1648560600,"date":"2022-03-29","index":8979,"close":466.33,"high":467.8,"low":452.44,"open":459.16,"volume":4323800},{"timestamp":1648647000,"date":"2022-03-30","index":8980,"close":460.06,"high":466.77,"low":456.84,"open":461.52,"volume":3889200},{"timestamp":1648733400,"date":"2022-03-31","index":8981,"close":455.62,"high":465.43,"low":455.43,"open":461.59,"volume":4141300},{"timestamp":1648819800,"date":"2022-04-01","index":8982,"close":458.19,"high":461.55,"low":450.96,"open":455,"volume":2718400},{"timestamp":1649079000,"date":"2022-04-04","index":8983,"close":468.81,"high":473.49,"low":460.61,"open":461.04,"volume":2974500},{"timestamp":1649165400,"date":"2022-04-05","index":8984,"close":458.58,"high":471.76,"low":455.07,"open":469.32,"volume":2481900},{"timestamp":1649251800,"date":"2022-04-06","index":8985,"close":444.33,"high":450.01,"low":439.57,"open":448.24,"volume":3824900}]},{"date":"2021-12-16","estimated":3.2,"reported":3.2,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":8899,"close":671.88,"high":674.85,"low":653.62,"open":655.95,"volume":2675400},{"timestamp":1638541800,"date":"2021-12-03","index":8900,"close":616.53,"high":662.09,"low":604.3,"open":658.1,"volume":6741800},{"timestamp":1638801000,"date":"2021-12-06","index":8901,"close":622.04,"high":625.9,"low":605.73,"open":617.47,"volume":3170000},{"timestamp":1638887400,"date":"2021-12-07","index":8902,"close":649.96,"high":655.22,"low":640.05,"open":644.19,"volume":3943500},{"timestamp":1638973800,"date":"2021-12-08","index":8903,"close":653.1,"high":654.65,"low":641.61,"open":647.3,"volume":2416200},{"timestamp":1639060200,"date":"2021-12-09","index":8904,"close":632.57,"high":655.72,"low":630.88,"open":650.92,"volume":2550700},{"timestamp":1639146600,"date":"2021-12-10","index":8905,"close":654.45,"high":654.97,"low":635.1,"open":638.13,"volume":2873000},{"timestamp":1639405800,"date":"2021-12-13","index":8906,"close":658.3,"high":675.21,"low":650.98,"open":652.77,"volume":3829400},{"timestamp":1639492200,"date":"2021-12-14","index":8907,"close":614.86,"high":636,"low":599.1,"open":635.36,"volume":5934200},{"timestamp":1639578600,"date":"2021-12-15","index":8908,"close":630.33,"high":631.25,"low":604.62,"open":615.96,"volume":4288800},{"timestamp":1639665000,"date":"2021-12-16","index":8909,"close":566.09,"high":591.58,"low":556.15,"open":578.4,"volume":10961200}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":8910,"close":556.64,"high":566.99,"low":545.14,"open":566.09,"volume":7999200},{"timestamp":1640010600,"date":"2021-12-20","index":8911,"close":549.77,"high":557.27,"low":543.5,"open":545.61,"volume":3441100},{"timestamp":1640097000,"date":"2021-12-21","index":8912,"close":557.52,"high":559.89,"low":538.05,"open":550.91,"volume":4104700},{"timestamp":1640183400,"date":"2021-12-22","index":8913,"close":563.98,"high":564.92,"low":552.24,"open":560.3,"volume":4526200},{"timestamp":1640269800,"date":"2021-12-23","index":8914,"close":569.62,"high":572.57,"low":566.16,"open":568.96,"volume":2147700},{"timestamp":1640615400,"date":"2021-12-27","index":8915,"close":577.68,"high":580.88,"low":572.09,"open":575.04,"volume":1980100},{"timestamp":1640701800,"date":"2021-12-28","index":8916,"close":569.36,"high":582.88,"low":568.35,"open":582.84,"volume":2107800},{"timestamp":1640788200,"date":"2021-12-29","index":8917,"close":569.29,"high":576.96,"low":562.78,"open":573.33,"volume":2484200},{"timestamp":1640874600,"date":"2021-12-30","index":8918,"close":570.53,"high":578.99,"low":566.04,"open":570.57,"volume":1564600},{"timestamp":1640961000,"date":"2021-12-31","index":8919,"close":567.06,"high":570.17,"low":565.07,"open":570,"volume":1581400},{"timestamp":1641220200,"date":"2022-01-03","index":8920,"close":564.37,"high":575,"low":553.27,"open":566.65,"volume":2862700}]},{"date":"2021-09-21","estimated":3.01,"reported":3.11,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":8838,"close":661.39,"high":668.87,"low":656.55,"open":667.35,"volume":1382300},{"timestamp":1631107800,"date":"2021-09-08","index":8839,"close":663.22,"high":664.08,"low":657.1,"open":660.15,"volume":1367700},{"timestamp":1631194200,"date":"2021-09-09","index":8840,"close":661.68,"high":667.46,"low":659.93,"open":664.84,"volume":1110200},{"timestamp":1631280600,"date":"2021-09-10","index":8841,"close":658.94,"high":668.87,"low":658.2,"open":666.18,"volume":1204200},{"timestamp":1631539800,"date":"2021-09-13","index":8842,"close":645.15,"high":663.6,"low":640.24,"open":663.04,"volume":2242500},{"timestamp":1631626200,"date":"2021-09-14","index":8843,"close":645.01,"high":649.58,"low":642.46,"open":646,"volume":2150200},{"timestamp":1631712600,"date":"2021-09-15","index":8844,"close":661.08,"high":663.31,"low":650.98,"open":652.32,"volume":2009300},{"timestamp":1631799000,"date":"2021-09-16","index":8845,"close":665.11,"high":666.47,"low":654.71,"open":657.53,"volume":2046100},{"timestamp":1631885400,"date":"2021-09-17","index":8846,"close":654.48,"high":665,"low":652.04,"open":663.21,"volume":3553200},{"timestamp":1632144600,"date":"2021-09-20","index":8847,"close":641.29,"high":653.93,"low":633.05,"open":646.04,"volume":2637400},{"timestamp":1632231000,"date":"2021-09-21","index":8848,"close":645.89,"high":650.95,"low":640.3,"open":646.88,"volume":2449300}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":8849,"close":626.08,"high":628.94,"low":615.06,"open":624.79,"volume":5689600},{"timestamp":1632403800,"date":"2021-09-23","index":8850,"close":630.84,"high":633.82,"low":627.02,"open":632.29,"volume":2985500},{"timestamp":1632490200,"date":"2021-09-24","index":8851,"close":622.71,"high":629.03,"low":618.22,"open":628,"volume":2809000},{"timestamp":1632749400,"date":"2021-09-27","index":8852,"close":603.65,"high":616.66,"low":602.73,"open":615.8,"volume":4152200},{"timestamp":1632835800,"date":"2021-09-28","index":8853,"close":578.77,"high":596.31,"low":578.33,"open":596.31,"volume":5108900},{"timestamp":1632922200,"date":"2021-09-29","index":8854,"close":577.7,"high":586.55,"low":576.07,"open":585.45,"volume":2726800},{"timestamp":1633008600,"date":"2021-09-30","index":8855,"close":575.72,"high":586.19,"low":573.24,"open":580.64,"volume":2743600},{"timestamp":1633095000,"date":"2021-10-01","index":8856,"close":577.47,"high":581.47,"low":568.61,"open":577.52,"volume":2915300},{"timestamp":1633354200,"date":"2021-10-04","index":8857,"close":558.49,"high":576.8,"low":552.14,"open":574.59,"volume":3977000},{"timestamp":1633440600,"date":"2021-10-05","index":8858,"close":566.7,"high":570.29,"low":559.21,"open":563.91,"volume":2337800},{"timestamp":1633527000,"date":"2021-10-06","index":8859,"close":570.31,"high":572.16,"low":560.21,"open":561.24,"volume":2043200}]},{"date":"2021-06-17","estimated":2.81,"reported":3.03,"pre":[{"timestamp":1622727000,"date":"2021-06-03","index":8772,"close":493.14,"high":496.76,"low":487.34,"open":492.4,"volume":1539100},{"timestamp":1622813400,"date":"2021-06-04","index":8773,"close":504.5,"high":506.5,"low":497.72,"open":498.73,"volume":1644200},{"timestamp":1623072600,"date":"2021-06-07","index":8774,"close":509.47,"high":509.78,"low":502,"open":504.99,"volume":1768500},{"timestamp":1623159000,"date":"2021-06-08","index":8775,"close":509.2,"high":516.29,"low":508.07,"open":511.15,"volume":1747800},{"timestamp":1623245400,"date":"2021-06-09","index":8776,"close":514.68,"high":518.32,"low":512.48,"open":513.99,"volume":1702400},{"timestamp":1623331800,"date":"2021-06-10","index":8777,"close":535.52,"high":536.41,"low":513.01,"open":513.99,"volume":3152400},{"timestamp":1623418200,"date":"2021-06-11","index":8778,"close":541.26,"high":541.85,"low":529.75,"open":529.75,"volume":2871300},{"timestamp":1623677400,"date":"2021-06-14","index":8779,"close":556.95,"high":561.36,"low":543.25,"open":545.04,"volume":3522600},{"timestamp":1623763800,"date":"2021-06-15","index":8780,"close":548.46,"high":555,"low":547.23,"open":554.99,"volume":2424800},{"timestamp":1623850200,"date":"2021-06-16","index":8781,"close":543.33,"high":553.99,"low":535.72,"open":548.46,"volume":2842000},{"timestamp":1623936600,"date":"2021-06-17","index":8782,"close":551.36,"high":552.72,"low":538.75,"open":539.99,"volume":3566400}],"post":[{"timestamp":1624023000,"date":"2021-06-18","index":8783,"close":565.59,"high":570,"low":556.39,"open":569.96,"volume":6762000},{"timestamp":1624282200,"date":"2021-06-21","index":8784,"close":567.35,"high":570.19,"low":560.35,"open":565.99,"volume":2625900},{"timestamp":1624368600,"date":"2021-06-22","index":8785,"close":575.74,"high":576.31,"low":567,"open":568.51,"volume":2370400},{"timestamp":1624455000,"date":"2021-06-23","index":8786,"close":574.23,"high":579.8,"low":570.71,"open":577.99,"volume":1616700},{"timestamp":1624541400,"date":"2021-06-24","index":8787,"close":578.26,"high":580.97,"low":574.96,"open":575.9,"volume":1835000},{"timestamp":1624627800,"date":"2021-06-25","index":8788,"close":579.66,"high":582,"low":577.06,"open":578.64,"volume":2133500},{"timestamp":1624887000,"date":"2021-06-28","index":8789,"close":588.8,"high":589.41,"low":581,"open":582.71,"volume":1714000},{"timestamp":1624973400,"date":"2021-06-29","index":8790,"close":590.75,"high":591.34,"low":583.9,"open":586.78,"volume":1204800},{"timestamp":1625059800,"date":"2021-06-30","index":8791,"close":585.64,"high":592.24,"low":585,"open":590.75,"volume":1704200},{"timestamp":1625146200,"date":"2021-07-01","index":8792,"close":584.73,"high":587.78,"low":581.35,"open":583.33,"volume":1646100},{"timestamp":1625232600,"date":"2021-07-02","index":8793,"close":593.07,"high":594.08,"low":587.96,"open":588.67,"volume":1744600}]},{"date":"2021-03-23","estimated":2.78,"reported":3.14,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":8712,"close":439.18,"high":442.75,"low":436,"open":437.84,"volume":3926400},{"timestamp":1615386600,"date":"2021-03-10","index":8713,"close":437.01,"high":448.46,"low":436.82,"open":445.73,"volume":2747300},{"timestamp":1615473000,"date":"2021-03-11","index":8714,"close":451.06,"high":454.07,"low":447.31,"open":448.14,"volume":2762200},{"timestamp":1615559400,"date":"2021-03-12","index":8715,"close":444.3,"high":445.89,"low":438.6,"open":443.45,"volume":2183100},{"timestamp":1615815000,"date":"2021-03-15","index":8716,"close":447.59,"high":447.79,"low":437.77,"open":444.4,"volume":2508400},{"timestamp":1615901400,"date":"2021-03-16","index":8717,"close":450.54,"high":457.41,"low":449.67,"open":452.01,"volume":2618800},{"timestamp":1615987800,"date":"2021-03-17","index":8718,"close":451.01,"high":453.94,"low":441.02,"open":445.44,"volume":2502700},{"timestamp":1616074200,"date":"2021-03-18","index":8719,"close":439.18,"high":446.86,"low":438.5,"open":443.16,"volume":2931200},{"timestamp":1616160600,"date":"2021-03-19","index":8720,"close":441.5,"high":444.5,"low":438.14,"open":439.18,"volume":3923800},{"timestamp":1616419800,"date":"2021-03-22","index":8721,"close":452.41,"high":457.82,"low":444.86,"open":444.86,"volume":2944300},{"timestamp":1616506200,"date":"2021-03-23","index":8722,"close":460.2,"high":466.88,"low":456.41,"open":457.35,"volume":5317000}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":8723,"close":451.51,"high":465.61,"low":448.34,"open":464.76,"volume":5214100},{"timestamp":1616679000,"date":"2021-03-25","index":8724,"close":450.99,"high":456.87,"low":445.41,"open":448.33,"volume":3201500},{"timestamp":1616765400,"date":"2021-03-26","index":8725,"close":469.09,"high":469.77,"low":449.05,"open":450.25,"volume":3615900},{"timestamp":1617024600,"date":"2021-03-29","index":8726,"close":469.32,"high":472,"low":462.5,"open":469.03,"volume":3141900},{"timestamp":1617111000,"date":"2021-03-30","index":8727,"close":465.46,"high":469.09,"low":461.5,"open":462.58,"volume":2436300},{"timestamp":1617197400,"date":"2021-03-31","index":8728,"close":475.37,"high":482.41,"low":468.7,"open":469.7,"volume":3155900},{"timestamp":1617283800,"date":"2021-04-01","index":8729,"close":483.34,"high":487.04,"low":480.71,"open":483.12,"volume":2664700},{"timestamp":1617629400,"date":"2021-04-05","index":8730,"close":491.62,"high":495.51,"low":480.5,"open":483.69,"volume":2982500},{"timestamp":1617715800,"date":"2021-04-06","index":8731,"close":491.34,"high":495.59,"low":487.57,"open":492.32,"volume":1878300},{"timestamp":1617802200,"date":"2021-04-07","index":8732,"close":493.41,"high":494.85,"low":487.89,"open":492.98,"volume":1576800},{"timestamp":1617888600,"date":"2021-04-08","index":8733,"close":499.84,"high":504.6,"low":498.14,"open":500.16,"volume":2026000}]},{"date":"2020-12-10","estimated":2.66,"reported":2.81,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8643,"close":470.08,"high":472.53,"low":464.85,"open":466.29,"volume":2634500},{"timestamp":1606487400,"date":"2020-11-27","index":8644,"close":477.03,"high":482.41,"low":474.86,"open":476.9,"volume":1815500},{"timestamp":1606746600,"date":"2020-11-30","index":8645,"close":478.47,"high":480.86,"low":469.2,"open":480,"volume":2787000},{"timestamp":1606833000,"date":"2020-12-01","index":8646,"close":479.15,"high":482.01,"low":471.63,"open":482.01,"volume":2531100},{"timestamp":1606919400,"date":"2020-12-02","index":8647,"close":481.26,"high":481.32,"low":470.12,"open":475.67,"volume":2107100},{"timestamp":1607005800,"date":"2020-12-03","index":8648,"close":484.28,"high":492.81,"low":481.5,"open":482.21,"volume":3062700},{"timestamp":1607092200,"date":"2020-12-04","index":8649,"close":486,"high":491.39,"low":484.36,"open":485.67,"volume":2749800},{"timestamp":1607351400,"date":"2020-12-07","index":8650,"close":492.25,"high":499.29,"low":487,"open":487,"volume":3441700},{"timestamp":1607437800,"date":"2020-12-08","index":8651,"close":495.28,"high":496.04,"low":486.2,"open":492.29,"volume":2175700},{"timestamp":1607524200,"date":"2020-12-09","index":8652,"close":483.74,"high":497,"low":479.26,"open":496.03,"volume":3449100},{"timestamp":1607610600,"date":"2020-12-10","index":8653,"close":476.87,"high":488.29,"low":470.95,"open":483.74,"volume":3922000}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8654,"close":475.91,"high":478.89,"low":468.82,"open":475.98,"volume":3561300},{"timestamp":1607956200,"date":"2020-12-14","index":8655,"close":486.42,"high":488.41,"low":475.5,"open":475.61,"volume":3945200},{"timestamp":1608042600,"date":"2020-12-15","index":8656,"close":482.64,"high":489.5,"low":480.53,"open":489.05,"volume":2558600},{"timestamp":1608129000,"date":"2020-12-16","index":8657,"close":489.9,"high":491.5,"low":484.11,"open":485,"volume":2555600},{"timestamp":1608215400,"date":"2020-12-17","index":8658,"close":495.36,"high":496.99,"low":490.63,"open":493,"volume":2178400},{"timestamp":1608301800,"date":"2020-12-18","index":8659,"close":502.95,"high":504.07,"low":493.57,"open":497.61,"volume":4667400},{"timestamp":1608561000,"date":"2020-12-21","index":8660,"close":498.39,"high":502,"low":491.5,"open":498.05,"volume":2412900},{"timestamp":1608647400,"date":"2020-12-22","index":8661,"close":504.17,"high":506.92,"low":495.83,"open":498.36,"volume":1701500},{"timestamp":1608733800,"date":"2020-12-23","index":8662,"close":496.91,"high":505.46,"low":496.59,"open":505.13,"volume":1428300},{"timestamp":1608820200,"date":"2020-12-24","index":8663,"close":499.86,"high":503.01,"low":497.28,"open":499.16,"volume":589200},{"timestamp":1609165800,"date":"2020-12-28","index":8664,"close":498.95,"high":506.04,"low":496.82,"open":505.61,"volume":1515400}]},{"date":"2020-09-15","estimated":2.41,"reported":2.57,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":8582,"close":513.39,"high":516.73,"low":507.77,"open":513.86,"volume":2346700},{"timestamp":1598967000,"date":"2020-09-01","index":8583,"close":527.95,"high":528.54,"low":514.48,"open":515,"volume":2404000},{"timestamp":1599053400,"date":"2020-09-02","index":8584,"close":533.8,"high":536.88,"low":521.41,"open":536.25,"volume":2783400},{"timestamp":1599139800,"date":"2020-09-03","index":8585,"close":507.8,"high":527.63,"low":493.42,"open":526.04,"volume":5837600},{"timestamp":1599226200,"date":"2020-09-04","index":8586,"close":491.94,"high":511.35,"low":471.71,"open":504.65,"volume":3900300},{"timestamp":1599571800,"date":"2020-09-08","index":8587,"close":462.13,"high":481.48,"low":461.18,"open":471.89,"volume":4533100},{"timestamp":1599658200,"date":"2020-09-09","index":8588,"close":479.46,"high":483.49,"low":462.48,"open":473.91,"volume":3312100},{"timestamp":1599744600,"date":"2020-09-10","index":8589,"close":476.26,"high":501.85,"low":473.5,"open":491.15,"volume":4248100},{"timestamp":1599831000,"date":"2020-09-11","index":8590,"close":471.35,"high":489.41,"low":464.48,"open":487.08,"volume":4414200},{"timestamp":1600090200,"date":"2020-09-14","index":8591,"close":485.91,"high":490.44,"low":476.87,"open":484.99,"volume":4463800},{"timestamp":1600176600,"date":"2020-09-15","index":8592,"close":497.67,"high":499.69,"low":491.49,"open":493.74,"volume":5682400}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":8593,"close":476,"high":505.5,"low":475.5,"open":505.5,"volume":8462600},{"timestamp":1600349400,"date":"2020-09-17","index":8594,"close":474.3,"high":475.17,"low":460.5,"open":464.44,"volume":4560800},{"timestamp":1600435800,"date":"2020-09-18","index":8595,"close":467.55,"high":478.34,"low":452.52,"open":477.4,"volume":7182300},{"timestamp":1600695000,"date":"2020-09-21","index":8596,"close":475.64,"high":475.86,"low":456.73,"open":460.31,"volume":3913700},{"timestamp":1600781400,"date":"2020-09-22","index":8597,"close":486.78,"high":487.2,"low":469.56,"open":479.31,"volume":2629100},{"timestamp":1600867800,"date":"2020-09-23","index":8598,"close":470.39,"high":488,"low":468.23,"open":486.88,"volume":2671300},{"timestamp":1600954200,"date":"2020-09-24","index":8599,"close":467.67,"high":471.43,"low":460.27,"open":466.93,"volume":2838800},{"timestamp":1601040600,"date":"2020-09-25","index":8600,"close":479.78,"high":481.58,"low":466.01,"open":469.23,"volume":2541100},{"timestamp":1601299800,"date":"2020-09-28","index":8601,"close":488.51,"high":489.39,"low":481.18,"open":487.97,"volume":2844800},{"timestamp":1601386200,"date":"2020-09-29","index":8602,"close":489.33,"high":493.45,"low":484.17,"open":489.94,"volume":2030400},{"timestamp":1601472600,"date":"2020-09-30","index":8603,"close":490.43,"high":497.24,"low":486.22,"open":488.13,"volume":3508200}]},{"date":"2020-06-11","estimated":2.33,"reported":2.45,"pre":[{"timestamp":1590672600,"date":"2020-05-28","index":8516,"close":379.83,"high":386.9,"low":372.5,"open":372.5,"volume":2903600},{"timestamp":1590759000,"date":"2020-05-29","index":8517,"close":386.6,"high":389.05,"low":377.08,"open":382.62,"volume":5892000},{"timestamp":1591018200,"date":"2020-06-01","index":8518,"close":389.68,"high":389.99,"low":382.9,"open":387.08,"volume":2034100},{"timestamp":1591104600,"date":"2020-06-02","index":8519,"close":390.44,"high":390.91,"low":382.03,"open":389.92,"volume":2509600},{"timestamp":1591191000,"date":"2020-06-03","index":8520,"close":389.92,"high":391.14,"low":387.46,"open":390.82,"volume":2537100},{"timestamp":1591277400,"date":"2020-06-04","index":8521,"close":385.8,"high":395.72,"low":382.28,"open":389.5,"volume":2422600},{"timestamp":1591363800,"date":"2020-06-05","index":8522,"close":392.9,"high":396.17,"low":382,"open":384.64,"volume":2793700},{"timestamp":1591623000,"date":"2020-06-08","index":8523,"close":397.78,"high":398.1,"low":385.84,"open":391,"volume":2593000},{"timestamp":1591709400,"date":"2020-06-09","index":8524,"close":397.16,"high":402.31,"low":394.15,"open":397.03,"volume":2279300},{"timestamp":1591795800,"date":"2020-06-10","index":8525,"close":406.82,"high":409.98,"low":399.49,"open":399.59,"volume":3611600},{"timestamp":1591882200,"date":"2020-06-11","index":8526,"close":387.67,"high":404.2,"low":387.37,"open":400,"volume":4123700}],"post":[{"timestamp":1591968600,"date":"2020-06-12","index":8527,"close":406.54,"high":411.72,"low":395.41,"open":409.3,"volume":8332600},{"timestamp":1592227800,"date":"2020-06-15","index":8528,"close":401.34,"high":406.11,"low":397,"open":398.8,"volume":3781500},{"timestamp":1592314200,"date":"2020-06-16","index":8529,"close":411.67,"high":414.68,"low":405.48,"open":407.83,"volume":3764400},{"timestamp":1592400600,"date":"2020-06-17","index":8530,"close":413.49,"high":417.46,"low":411.36,"open":414,"volume":2112300},{"timestamp":1592487000,"date":"2020-06-18","index":8531,"close":420.46,"high":420.84,"low":413,"open":413.5,"volume":2578400},{"timestamp":1592573400,"date":"2020-06-19","index":8532,"close":428.01,"high":429.27,"low":419.65,"open":423.76,"volume":3931600},{"timestamp":1592832600,"date":"2020-06-22","index":8533,"close":438.64,"high":438.95,"low":428.54,"open":428.96,"volume":3156300},{"timestamp":1592919000,"date":"2020-06-23","index":8534,"close":440.55,"high":446.15,"low":436.01,"open":440.07,"volume":3065900},{"timestamp":1593005400,"date":"2020-06-24","index":8535,"close":431.68,"high":442.67,"low":427.47,"open":440,"volume":3329400},{"timestamp":1593091800,"date":"2020-06-25","index":8536,"close":436.95,"high":437.99,"low":427.58,"open":430.01,"volume":2275200},{"timestamp":1593178200,"date":"2020-06-26","index":8537,"close":426.92,"high":438.18,"low":424.71,"open":436,"volume":3829700}]},{"date":"2020-03-12","estimated":2.23,"reported":2.2,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8453,"close":337.52,"high":352.24,"low":337.27,"open":340,"volume":4737700},{"timestamp":1582900200,"date":"2020-02-28","index":8454,"close":345.12,"high":345.46,"low":324,"open":324.42,"volume":6463400},{"timestamp":1583159400,"date":"2020-03-02","index":8455,"close":360.28,"high":360.75,"low":342.61,"open":349.81,"volume":5398100},{"timestamp":1583245800,"date":"2020-03-03","index":8456,"close":348.34,"high":364.95,"low":344.04,"open":361.76,"volume":4204500},{"timestamp":1583332200,"date":"2020-03-04","index":8457,"close":363.85,"high":364.27,"low":350.08,"open":354.38,"volume":4146300},{"timestamp":1583418600,"date":"2020-03-05","index":8458,"close":351.03,"high":360.45,"low":347.19,"open":355.06,"volume":3199000},{"timestamp":1583505000,"date":"2020-03-06","index":8459,"close":336.77,"high":344.16,"low":326.6,"open":340.45,"volume":5622900},{"timestamp":1583760600,"date":"2020-03-09","index":8460,"close":305.79,"high":322.44,"low":305.33,"open":311.68,"volume":5291900},{"timestamp":1583847000,"date":"2020-03-10","index":8461,"close":332.38,"high":332.94,"low":309.31,"open":318.98,"volume":5973700},{"timestamp":1583933400,"date":"2020-03-11","index":8462,"close":315.23,"high":326.36,"low":309,"open":324.32,"volume":4869200},{"timestamp":1584019800,"date":"2020-03-12","index":8463,"close":285,"high":310.13,"low":283,"open":290.41,"volume":7230200}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8464,"close":335.5,"high":336,"low":298,"open":312.88,"volume":8935200},{"timestamp":1584365400,"date":"2020-03-16","index":8465,"close":286.03,"high":307.11,"low":283.25,"open":288.36,"volume":7140100},{"timestamp":1584451800,"date":"2020-03-17","index":8466,"close":311.81,"high":312.95,"low":278.35,"open":291.2,"volume":6189100},{"timestamp":1584538200,"date":"2020-03-18","index":8467,"close":294.61,"high":296.87,"low":255.13,"open":290,"volume":7293300},{"timestamp":1584624600,"date":"2020-03-19","index":8468,"close":307.51,"high":318.71,"low":281.1,"open":291.77,"volume":6023800},{"timestamp":1584711000,"date":"2020-03-20","index":8469,"close":295.34,"high":324.8,"low":293.77,"open":312.92,"volume":7461800},{"timestamp":1584970200,"date":"2020-03-23","index":8470,"close":307.27,"high":312.49,"low":287.78,"open":296.67,"volume":6016800},{"timestamp":1585056600,"date":"2020-03-24","index":8471,"close":310,"high":326.99,"low":301.59,"open":322.96,"volume":6592200},{"timestamp":1585143000,"date":"2020-03-25","index":8472,"close":305.91,"high":317.65,"low":298.13,"open":308,"volume":4830400},{"timestamp":1585229400,"date":"2020-03-26","index":8473,"close":322.67,"high":324.43,"low":305.69,"open":305.99,"volume":4531000},{"timestamp":1585315800,"date":"2020-03-27","index":8474,"close":305.83,"high":314.29,"low":300.63,"open":311.7,"volume":4862100}]},{"date":"2019-12-12","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8392,"close":309.06,"high":309.17,"low":305.74,"open":308.5,"volume":1469700},{"timestamp":1575037800,"date":"2019-11-29","index":8393,"close":309.53,"high":310,"low":308,"open":308.52,"volume":1175100},{"timestamp":1575297000,"date":"2019-12-02","index":8394,"close":302.75,"high":309.9,"low":299.51,"open":309.22,"volume":2891400},{"timestamp":1575383400,"date":"2019-12-03","index":8395,"close":303.91,"high":304.46,"low":297.32,"open":298.24,"volume":1608500},{"timestamp":1575469800,"date":"2019-12-04","index":8396,"close":302.51,"high":305.33,"low":301.28,"open":305,"volume":1522800},{"timestamp":1575556200,"date":"2019-12-05","index":8397,"close":303.03,"high":304.24,"low":301,"open":303.13,"volume":1698100},{"timestamp":1575642600,"date":"2019-12-06","index":8398,"close":306.23,"high":306.75,"low":303.16,"open":306.2,"volume":1733000},{"timestamp":1575901800,"date":"2019-12-09","index":8399,"close":307.05,"high":310.91,"low":306.7,"open":308.91,"volume":2892500},{"timestamp":1575988200,"date":"2019-12-10","index":8400,"close":304.17,"high":309.03,"low":304.1,"open":306.62,"volume":2155300},{"timestamp":1576074600,"date":"2019-12-11","index":8401,"close":303.74,"high":305.38,"low":301.48,"open":305.15,"volume":2928600},{"timestamp":1576161000,"date":"2019-12-12","index":8402,"close":305.96,"high":306.58,"low":300.72,"open":303,"volume":3104600}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8403,"close":317.94,"high":321.73,"low":313.74,"open":314.11,"volume":6606700},{"timestamp":1576506600,"date":"2019-12-16","index":8404,"close":323.8,"high":325.25,"low":319.27,"open":319.27,"volume":3436700},{"timestamp":1576593000,"date":"2019-12-17","index":8405,"close":322.85,"high":325.08,"low":321.75,"open":325.04,"volume":2331900},{"timestamp":1576679400,"date":"2019-12-18","index":8406,"close":324.38,"high":326.82,"low":322.01,"open":322.1,"volume":2332600},{"timestamp":1576765800,"date":"2019-12-19","index":8407,"close":327.63,"high":327.96,"low":324.26,"open":324.38,"volume":2561400},{"timestamp":1576852200,"date":"2019-12-20","index":8408,"close":327.61,"high":330,"low":325.62,"open":328.37,"volume":4233000},{"timestamp":1577111400,"date":"2019-12-23","index":8409,"close":328.95,"high":329.88,"low":327.26,"open":328.83,"volume":2210600},{"timestamp":1577197800,"date":"2019-12-24","index":8410,"close":329.64,"high":331.54,"low":328.68,"open":329,"volume":1066400},{"timestamp":1577370600,"date":"2019-12-26","index":8411,"close":331.2,"high":331.28,"low":329.63,"open":329.63,"volume":1055100},{"timestamp":1577457000,"date":"2019-12-27","index":8412,"close":330.79,"high":332.88,"low":329.77,"open":332.88,"volume":1229800},{"timestamp":1577716200,"date":"2019-12-30","index":8413,"close":328.34,"high":330.47,"low":325.17,"open":330.35,"volume":1896700}]}] diff --git a/data/AMD_full.json b/data/AMD_full.json index b02b0bba7..fe51488c7 100644 --- a/data/AMD_full.json +++ b/data/AMD_full.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":1.09,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":11238,"close":165.27,"high":168.9,"low":165.15,"open":167.77,"volume":31757200},{"timestamp":1728999000,"date":"2024-10-15","index":11239,"close":156.64,"high":164.13,"low":155.74,"open":163.21,"volume":50768000},{"timestamp":1729085400,"date":"2024-10-16","index":11240,"close":156.13,"high":158.28,"low":154.92,"open":158.07,"volume":30575800},{"timestamp":1729171800,"date":"2024-10-17","index":11241,"close":156.25,"high":160.44,"low":156.2,"open":160,"volume":29491900},{"timestamp":1729258200,"date":"2024-10-18","index":11242,"close":155.97,"high":158.01,"low":155.56,"open":157.41,"volume":23823000},{"timestamp":1729517400,"date":"2024-10-21","index":11243,"close":157.9,"high":158,"low":154.15,"open":155.76,"volume":25781200},{"timestamp":1729603800,"date":"2024-10-22","index":11244,"close":154.09,"high":156.74,"low":151.91,"open":156.6,"volume":34997400},{"timestamp":1729690200,"date":"2024-10-23","index":11245,"close":152.91,"high":153.45,"low":150.52,"open":153,"volume":26095900},{"timestamp":1729776600,"date":"2024-10-24","index":11246,"close":153.44,"high":155.19,"low":152.35,"open":154.74,"volume":22877000},{"timestamp":1729863000,"date":"2024-10-25","index":11247,"close":156.23,"high":158.91,"low":155.05,"open":155.4,"volume":29758500},{"timestamp":1730122200,"date":"2024-10-28","index":11248,"close":159.92,"high":160.28,"low":157.04,"open":158.5,"volume":36010100}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":11249,"close":166.25,"high":167.51,"low":158.94,"open":161.1,"volume":71896000},{"timestamp":1730295000,"date":"2024-10-30","index":11250,"close":148.6,"high":153.12,"low":148.1,"open":153.01,"volume":87701700},{"timestamp":1730381400,"date":"2024-10-31","index":11251,"close":144.07,"high":148.68,"low":143.33,"open":147.8,"volume":44386600},{"timestamp":1730467800,"date":"2024-11-01","index":11252,"close":141.86,"high":144.54,"low":141.32,"open":144.44,"volume":38941900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-07-30","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":11174,"close":179.83,"high":185.5,"low":178.54,"open":184.45,"volume":42202700},{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":177.55,"high":179.75,"low":174.53,"open":179.69,"volume":40633100},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":159.43,"high":169.8,"low":159.37,"open":169.8,"volume":76954200},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":155.77,"high":163.41,"low":153.2,"open":163.41,"volume":69420300},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":151.58,"high":155.81,"low":150.62,"open":154.86,"volume":47513100},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":155.87,"high":156.7,"low":152.54,"open":154.23,"volume":43912500},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":154,"high":157.05,"low":153.8,"open":154.95,"volume":31950600},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":144.63,"high":153.68,"low":144.53,"open":152.72,"volume":49203100},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":138.32,"high":144.75,"low":136.81,"open":144.07,"volume":60578500},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":139.99,"high":141.29,"low":138.27,"open":140.32,"volume":49435800},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":139.75,"high":144.59,"low":138.75,"open":141.19,"volume":47447200}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":138.44,"high":141.7,"low":134.05,"open":139.88,"volume":68801700},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":144.48,"high":153.6,"low":140.03,"open":150.73,"volume":114306800},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":132.54,"high":147.29,"low":130.24,"open":145,"volume":94731900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":132.5,"high":137.1,"low":131.33,"open":133.5,"volume":78562000},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":134.82,"high":139.14,"low":121.83,"open":122.16,"volume":76089400},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":130.18,"high":136.44,"low":129.1,"open":135.15,"volume":64455600},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":128.67,"high":136.24,"low":128.37,"open":133.75,"volume":54676500},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":136.32,"high":136.48,"low":128.94,"open":131.97,"volume":49037500},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":134.27,"high":135.5,"low":132.44,"open":134.69,"volume":40583000},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":136.77,"high":137.99,"low":133.23,"open":134.44,"volume":39724300},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":141.13,"high":141.19,"low":137.52,"open":138.12,"volume":42218000}]},{"date":"2024-04-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":160.32,"high":164.44,"low":158.76,"open":164.43,"volume":61461200},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":163.46,"high":164.88,"low":161.67,"open":162.28,"volume":55302100},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":154.02,"high":164.45,"low":153.88,"open":163.97,"volume":75909000},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":155.08,"high":156.96,"low":152.32,"open":155.51,"volume":52669800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":146.64,"high":154.25,"low":145.29,"open":151.59,"volume":71232500},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":148.64,"high":149.89,"low":145.63,"open":148.15,"volume":49397000},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":152.27,"high":153.5,"low":150.35,"open":151.65,"volume":46051900},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":151.74,"high":157.66,"low":150.63,"open":156.56,"volume":43412600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":153.76,"high":155.14,"low":146.75,"open":149.15,"volume":41471400},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":157.4,"high":158.63,"low":153.43,"open":154.24,"volume":42510700},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":160.2,"high":160.77,"low":156.26,"open":159.08,"volume":43478200}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":158.38,"high":162.29,"low":158.35,"open":160.63,"volume":60742800},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":144.27,"high":151.37,"low":142.14,"open":148.11,"volume":89413200},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":146.16,"high":147.62,"low":141.16,"open":145.51,"volume":50034700},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":150.6,"high":150.79,"low":147.24,"open":148.75,"volume":49361100},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":155.78,"high":156.65,"low":151.26,"open":153.1,"volume":44624500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":154.43,"high":157.7,"low":153.66,"open":156.32,"volume":37374900},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":153.62,"high":155.33,"low":152.52,"open":153.4,"volume":28728000},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":152.39,"high":154.09,"low":150.61,"open":153.13,"volume":33018000},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":151.92,"high":156.37,"low":151.31,"open":154.29,"volume":37652800},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":150.56,"high":153.33,"low":150.4,"open":151.28,"volume":27859200},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":153.16,"high":153.49,"low":148.78,"open":150.43,"volume":31938300}]},{"date":"2024-01-30","estimated":0.77,"reported":0.77,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":11049,"close":146.56,"high":148.75,"low":145,"open":148.04,"volume":48250800},{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":158.74,"high":159.72,"low":149.98,"open":150.36,"volume":112711400},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":160.17,"high":160.64,"low":154.4,"open":158.45,"volume":104085000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":162.67,"high":168.6,"low":158.22,"open":166.2,"volume":131864900},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":174.23,"high":174.25,"low":162.2,"open":165.8,"volume":139825500},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":168.18,"high":174.72,"low":164.15,"open":174.39,"volume":122973800},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":168.42,"high":169.63,"low":164.27,"open":166.5,"volume":76830500},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":178.29,"high":180.58,"low":170.56,"open":172.55,"volume":125516400},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":180.33,"high":184.92,"low":177.63,"open":183.41,"volume":127171400},{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":177.25,"high":181.23,"low":174.15,"open":175.29,"volume":107381200},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":177.83,"high":178.89,"low":174.4,"open":178.77,"volume":89384500}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":172.06,"high":178.48,"low":169.52,"open":176.13,"volume":122265700},{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":167.69,"high":171.3,"low":162.56,"open":165.74,"volume":133157300},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":170.48,"high":171.14,"low":165.86,"open":169.27,"volume":91576700},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":177.66,"high":179,"low":173.05,"open":173.79,"volume":82078100},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":174.23,"high":180.01,"low":171.11,"open":179.09,"volume":76349200},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":167.88,"high":173.88,"low":165.5,"open":173.15,"volume":68854100},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":170.94,"high":172.97,"low":168.2,"open":169.47,"volume":53665400},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":169.35,"high":172.17,"low":168.6,"open":170.33,"volume":43385300},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":172.48,"high":175.1,"low":168.66,"open":171,"volume":56375700},{"timestamp":1707748200,"date":"2024-02-12","index":11069,"close":171.91,"high":177.41,"low":170.67,"open":172.68,"volume":58177100},{"timestamp":1707834600,"date":"2024-02-13","index":11070,"close":171.54,"high":173.17,"low":164.3,"open":167.94,"volume":63071300}]},{"date":"2023-10-31","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":106.46,"high":107.48,"low":105.03,"open":105.42,"volume":42464500},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":105.14,"high":106.29,"low":101.66,"open":103.54,"volume":49642100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":102.17,"high":104.78,"low":101.74,"open":103.38,"volume":50450000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":102.4,"high":105.6,"low":101.84,"open":103.81,"volume":52734200},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":101.81,"high":104.34,"low":101.44,"open":102.28,"volume":61285600},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":100.01,"high":102.42,"low":99.32,"open":100.81,"volume":50817400},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":101.67,"high":101.79,"low":99.38,"open":100.97,"volume":51982900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":96.06,"high":101.03,"low":95.23,"open":100.42,"volume":53424500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":93.67,"high":97.52,"low":93.12,"open":95.99,"volume":49896400},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":96.43,"high":97.35,"low":94.59,"open":95.8,"volume":52458700},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":96.18,"high":97.04,"low":94.7,"open":96.14,"volume":43716600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":98.5,"high":98.82,"low":94.07,"open":96.24,"volume":79547100},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":108.04,"high":108.15,"low":98.5,"open":98.58,"volume":138641500},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":107.83,"high":109.41,"low":105.91,"open":107.96,"volume":71377000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":112.25,"high":113.39,"low":107.86,"open":109.05,"volume":65576600},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":111.75,"high":113.08,"low":110.22,"open":112.6,"volume":49270400},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":113.45,"high":114.65,"low":111.22,"open":111.86,"volume":50550200},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":113.59,"high":115.32,"low":112.88,"open":113.55,"volume":41880600},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":113.49,"high":115.81,"low":113.06,"open":114.1,"volume":61146900},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":118.59,"high":119.7,"low":114.03,"open":114.35,"volume":75135900},{"timestamp":1699885800,"date":"2023-11-13","index":11008,"close":116.79,"high":118.68,"low":116,"open":118.34,"volume":46741900},{"timestamp":1699972200,"date":"2023-11-14","index":11009,"close":119.88,"high":122.11,"low":119.22,"open":119.7,"volume":61017400}]},{"date":"2023-08-01","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":118.32,"high":118.84,"low":112.73,"open":115.95,"volume":68593300},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":117.93,"high":118.43,"low":115.19,"open":117.55,"volume":57980100},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":116.43,"high":121.67,"low":115.55,"open":121.3,"volume":70363100},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":110.25,"high":115.05,"low":109.24,"open":114.96,"volume":76340400},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":110.95,"high":112.3,"low":109.54,"open":110.97,"volume":76778100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":110.61,"high":111.31,"low":108.55,"open":110.62,"volume":45583600},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":113,"high":114.05,"low":111,"open":111.14,"volume":44916300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":110.09,"high":112.36,"low":109.3,"open":111.91,"volume":51721700},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":111.1,"high":115.08,"low":110.51,"open":111.79,"volume":70678000},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":112.96,"high":114.86,"low":112.44,"open":113.38,"volume":55526000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":114.4,"high":114.68,"low":112.35,"open":114.16,"volume":54187300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":117.6,"high":118.19,"low":113.16,"open":114.26,"volume":95279300},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":109.35,"high":119.5,"low":107.38,"open":119.49,"volume":173372000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":113.15,"high":114.96,"low":108.95,"open":108.95,"volume":90605400},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":115.82,"high":118.85,"low":113.96,"open":114.48,"volume":83083100},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":116.81,"high":119.08,"low":115.49,"open":116.36,"volume":65854800},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":113.23,"high":115.46,"low":111.41,"open":114.94,"volume":54141800},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":110.47,"high":113.15,"low":108.78,"open":112.89,"volume":56257100},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":110.23,"high":113.89,"low":109.47,"open":111.3,"volume":57297800},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":107.57,"high":109.07,"low":106.48,"open":108.85,"volume":55618700},{"timestamp":1692019800,"date":"2023-08-14","index":10944,"close":111.98,"high":111.99,"low":105.42,"open":106.75,"volume":57421800},{"timestamp":1692106200,"date":"2023-08-15","index":10945,"close":111.35,"high":113.18,"low":110.17,"open":111.99,"volume":53816600}]},{"date":"2023-05-02","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":89.87,"high":90.69,"low":88.3,"open":90.23,"volume":47250800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":89.78,"high":92.16,"low":89.33,"open":91.61,"volume":46246300},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":89.94,"high":90.54,"low":88.22,"open":88.51,"volume":37344500},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":90.11,"high":91.58,"low":88.73,"open":88.83,"volume":47082700},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":88.43,"high":89.8,"low":88.06,"open":89.8,"volume":41118300},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":87.57,"high":88.64,"low":86.34,"open":88.11,"volume":40423800},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":83.8,"high":87.06,"low":83.76,"open":86.9,"volume":52771500},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":85.94,"high":87.35,"low":85.32,"open":86.51,"volume":47786600},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":87.44,"high":87.57,"low":84.09,"open":86.41,"volume":53087200},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":89.37,"high":89.75,"low":86.44,"open":87.02,"volume":50652100},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":89.69,"high":91.04,"low":88.61,"open":91.03,"volume":59358700}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":89.91,"high":90.46,"low":88.12,"open":89.32,"volume":70483500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":81.62,"high":85.48,"low":81.02,"open":83.54,"volume":109482200},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":86.61,"high":91.64,"low":81.11,"open":81.57,"volume":122840500},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":89.84,"high":90.43,"low":84.72,"open":84.99,"volume":78407400},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":95.04,"high":95.66,"low":89.17,"open":89.99,"volume":95503200},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":95.06,"high":96.16,"low":93.43,"open":94.89,"volume":68674800},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":97.02,"high":99.94,"low":96.12,"open":96.42,"volume":95619500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":97.1,"high":99.19,"low":96.14,"open":98.16,"volume":57061000},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":95.26,"high":97.45,"low":93.68,"open":96.83,"volume":53790400},{"timestamp":1684157400,"date":"2023-05-15","index":10882,"close":97.4,"high":97.43,"low":93.45,"open":95.2,"volume":51749200},{"timestamp":1684243800,"date":"2023-05-16","index":10883,"close":101.48,"high":103.28,"low":97.31,"open":97.39,"volume":90622900}]},{"date":"2023-01-31","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":71,"high":71.1,"low":69.23,"open":69.84,"volume":45757400},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":71.59,"high":72.66,"low":70.65,"open":70.87,"volume":42621300},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":70.53,"high":72.78,"low":70.5,"open":71.87,"volume":39538700},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":67.71,"high":69.25,"low":67.27,"open":68.97,"volume":47189900},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":70.07,"high":70.13,"low":67.45,"open":68.01,"volume":47757600},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":76.53,"high":76.59,"low":71.54,"open":72.22,"volume":84293200},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":74.7,"high":75.64,"low":73.42,"open":73.75,"volume":60822600},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":74.91,"high":75.12,"low":72.09,"open":72.9,"volume":49932600},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":75.16,"high":77.08,"low":74.28,"open":76.5,"volume":49583900},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":75.4,"high":76.74,"low":73.49,"open":73.7,"volume":58118600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":72.45,"high":74.64,"low":72.4,"open":74.23,"volume":48105200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":75.15,"high":75.2,"low":72.03,"open":72.26,"volume":71669100},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":84.64,"high":85.48,"low":77.88,"open":78.47,"volume":152548200},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":88.31,"high":88.94,"low":83.2,"open":84.29,"volume":97762100},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":86.09,"high":88.8,"low":85.83,"open":86.66,"volume":66557800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":83.68,"high":86.28,"low":83.22,"open":84.63,"volume":53008900},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":85.91,"high":86.25,"low":82.52,"open":84.32,"volume":65291900},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":84.69,"high":88,"low":84.54,"open":85.88,"volume":54140400},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":83.21,"high":86.67,"low":82.76,"open":85.88,"volume":46525400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":81.48,"high":82.71,"low":80.47,"open":82.29,"volume":49332600},{"timestamp":1676298600,"date":"2023-02-13","index":10819,"close":83.13,"high":84.15,"low":80.9,"open":81.57,"volume":45400000},{"timestamp":1676385000,"date":"2023-02-14","index":10820,"close":85.95,"high":86.19,"low":81.77,"open":82.7,"volume":55979700}]},{"date":"2022-11-01","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":57.96,"high":58.51,"low":57.1,"open":57.35,"volume":76977600},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":57.92,"high":60.49,"low":56.4,"open":59.91,"volume":103064500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":57.23,"high":59.04,"low":56.57,"open":57.33,"volume":75704800},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":57.77,"high":60.2,"low":57.4,"open":57.47,"volume":79552600},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":58.82,"high":58.91,"low":55.71,"open":57.22,"volume":95366400},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":58.7,"high":59,"low":56.66,"open":58.57,"volume":76305400},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":61.47,"high":61.98,"low":58.69,"open":58.77,"volume":85501900},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":59.73,"high":61.77,"low":59.15,"open":59.69,"volume":79761600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":58.6,"high":62.72,"low":58.51,"open":61.6,"volume":83871400},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":62.01,"high":62.35,"low":58.92,"open":59.1,"volume":78198600},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":60.06,"high":61.86,"low":59.53,"open":60.75,"volume":73274100}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":59.66,"high":61.99,"low":59.43,"open":61.49,"volume":83806700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":58.63,"high":63.93,"low":58.57,"open":63,"volume":142669400},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":60.11,"high":62.28,"low":58.03,"open":58.11,"volume":95279900},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":62.19,"high":63,"low":60.53,"open":62.5,"volume":84791300},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":63.08,"high":63.53,"low":61.4,"open":62.93,"volume":62722500},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":63.85,"high":64.96,"low":62.37,"open":64.09,"volume":75938000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":59.92,"high":63.05,"low":59.8,"open":62.28,"volume":62940300},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":68.47,"high":68.8,"low":63.62,"open":64.3,"volume":107996300},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":72.37,"high":73.32,"low":68.29,"open":69.58,"volume":111709500},{"timestamp":1668436200,"date":"2022-11-14","index":10758,"close":73.53,"high":75.25,"low":72.67,"open":75.22,"volume":108892800},{"timestamp":1668522600,"date":"2022-11-15","index":10759,"close":76.37,"high":79.16,"low":75.39,"open":77.26,"volume":108946300}]},{"date":"2022-08-02","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":81.43,"high":84.47,"low":80.94,"open":82.21,"volume":90464300},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":85.88,"high":86.41,"low":82.19,"open":82.76,"volume":85047500},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":89.43,"high":89.92,"low":85.08,"open":85.39,"volume":88348600},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":91.09,"high":91.58,"low":88.22,"open":89.6,"volume":90449300},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":88.1,"high":90.69,"low":87.04,"open":90.2,"volume":76989700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":87.54,"high":87.6,"low":85.12,"open":86.57,"volume":70083000},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":85.25,"high":87.75,"low":84.71,"open":87,"volume":69180400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":89.82,"high":90.62,"low":86.29,"open":86.94,"volume":78301600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":91.67,"high":92.22,"low":88.59,"open":90.42,"volume":79009200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":94.47,"high":94.81,"low":90.56,"open":90.7,"volume":76630700},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":96.78,"high":98.39,"low":93.96,"open":95.59,"volume":96477500}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":99.29,"high":100.92,"low":95.36,"open":95.71,"volume":116734100},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":98.09,"high":98.77,"low":93.62,"open":94.83,"volume":131142000},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":103.91,"high":104.59,"low":97.26,"open":97.5,"volume":125855800},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":102.31,"high":103.86,"low":100.98,"open":101.05,"volume":93859900},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":100.07,"high":101.8,"low":97.99,"open":100.06,"volume":92606800},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":95.54,"high":98.05,"low":93.67,"open":97.95,"volume":89473700},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":99.05,"high":99.35,"low":95.61,"open":98.45,"volume":83416100},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":98.12,"high":102.37,"low":98,"open":99.93,"volume":77516900},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":100.83,"high":101.4,"low":98.48,"open":99.2,"volume":72316300},{"timestamp":1660570200,"date":"2022-08-15","index":10694,"close":101.01,"high":101.85,"low":99.8,"open":100.51,"volume":61327100},{"timestamp":1660656600,"date":"2022-08-16","index":10695,"close":100.2,"high":101.45,"low":98.32,"open":100.84,"volume":60220700}]},{"date":"2022-05-03","estimated":0.91,"reported":1.13,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":93.89,"high":95.16,"low":91.64,"open":92.03,"volume":80605800},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":96.93,"high":97.07,"low":92.84,"open":93.39,"volume":77069500},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":94.02,"high":97.91,"low":93.2,"open":97.84,"volume":62489000},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":89.85,"high":96.23,"low":89.24,"open":95.16,"volume":76680600},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":88.14,"high":91.46,"low":87.94,"open":90.03,"volume":75017700},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.69,"high":91.37,"low":88.61,"open":89.86,"volume":93481000},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":85.16,"high":90.12,"low":85.08,"open":89.74,"volume":89127400},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":84.91,"high":87.9,"low":84.02,"open":84.25,"volume":83125100},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":89.64,"high":90.58,"low":84.78,"open":86.67,"volume":91495400},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":85.52,"high":91.79,"low":85.38,"open":88.05,"volume":82647700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.84,"high":90.37,"low":85.32,"open":85.66,"volume":98304100}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":91.13,"high":92.21,"low":89.01,"open":89.85,"volume":126381800},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":99.42,"high":99.69,"low":91.7,"open":98.18,"volume":225394100},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":93.87,"high":97.84,"low":92.17,"open":97.65,"volume":153129800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":95.34,"high":98.18,"low":92.65,"open":94.34,"volume":144286600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":86.36,"high":93.74,"low":85.38,"open":92.87,"volume":144523700},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":88.73,"high":90.77,"low":85.41,"open":89.18,"volume":137235500},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":87.92,"high":93.46,"low":86.53,"open":87.84,"volume":136137900},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":87.06,"high":88.55,"low":83.27,"open":86.6,"volume":129214200},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":95.12,"high":96.57,"low":88.22,"open":88.3,"volume":138068100},{"timestamp":1652707800,"date":"2022-05-16","index":10632,"close":94.24,"high":98.17,"low":93.08,"open":93.86,"volume":131065700},{"timestamp":1652794200,"date":"2022-05-17","index":10633,"close":102.47,"high":103.2,"low":97.54,"open":97.88,"volume":164227200}]},{"date":"2022-02-01","estimated":0.76,"reported":0.92,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":136.88,"high":137,"low":131.43,"open":131.68,"volume":71078400},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":131.93,"high":136.39,"low":131.59,"open":134.5,"volume":56527400},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":128.27,"high":134.57,"low":128.02,"open":133.55,"volume":69831800},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":121.89,"high":128.51,"low":121.41,"open":126.04,"volume":91157300},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":118.81,"high":125.02,"low":118.39,"open":120.14,"volume":95685300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":116.53,"high":116.77,"low":107.5,"open":115.4,"volume":116210100},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":111.13,"high":114.82,"low":109.86,"open":114.1,"volume":85102900},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":110.71,"high":117.16,"low":108.63,"open":114.55,"volume":94752600},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":102.6,"high":112.75,"low":101.94,"open":111.96,"volume":125954100},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":105.24,"high":105.4,"low":99.35,"open":101.55,"volume":98749500},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":114.25,"high":114.31,"low":106.9,"open":107.93,"volume":97206000}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":116.78,"high":117.26,"low":112.73,"open":116.75,"volume":122467900},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":122.76,"high":130.06,"low":120.64,"open":129.89,"volume":180065000},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":120.08,"high":125.37,"low":118.82,"open":120.32,"volume":103599500},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":123.6,"high":124.96,"low":118.58,"open":120.34,"volume":86212000},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":123.67,"high":127.63,"low":122.79,"open":123.56,"volume":81672500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":128.23,"high":128.71,"low":122.05,"open":122.38,"volume":84902800},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":132.85,"high":132.96,"low":127.65,"open":129.6,"volume":92948900},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":125.77,"high":131.76,"low":124.61,"open":128.84,"volume":108939900},{"timestamp":1644589800,"date":"2022-02-11","index":10568,"close":113.18,"high":127.17,"low":111.81,"open":126.14,"volume":164723200},{"timestamp":1644849000,"date":"2022-02-14","index":10569,"close":114.27,"high":118.37,"low":113.46,"open":115.51,"volume":135146400},{"timestamp":1644935400,"date":"2022-02-15","index":10570,"close":121.47,"high":121.88,"low":114.36,"open":117.19,"volume":143975900}]},{"date":"2021-10-26","estimated":0.67,"reported":0.73,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":104.68,"high":107.2,"low":104.02,"open":104.62,"volume":31284400},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":105.04,"high":106.04,"low":104.34,"open":105.17,"volume":34039900},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":109.16,"high":109.88,"low":106.25,"open":106.28,"volume":55631900},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":111.99,"high":112.22,"low":109.63,"open":110.5,"volume":46900200},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":112.12,"high":112.84,"low":111.11,"open":112.51,"volume":34203000},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":116.43,"high":116.88,"low":111.37,"open":111.9,"volume":47537800},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":116.33,"high":117.17,"low":114.47,"open":116.16,"volume":39593900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":116.39,"high":118.3,"low":115.42,"open":116.29,"volume":34244800},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":119.33,"high":119.68,"low":116.26,"open":116.5,"volume":34794900},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":119.82,"high":121.56,"low":118.37,"open":120.83,"volume":38992700},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":122.36,"high":123.46,"low":118.6,"open":120.52,"volume":47834100}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":122.93,"high":127.2,"low":122.58,"open":122.99,"volume":59458900},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":122.28,"high":128.08,"low":121.05,"open":121.63,"volume":98245300},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":121.16,"high":123.5,"low":120.26,"open":122.86,"volume":58002500},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":120.23,"high":122.57,"low":119.88,"open":120.95,"volume":43320100},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":125.23,"high":125.67,"low":118.13,"open":119.45,"volume":54559800},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":127.63,"high":128.46,"low":124.2,"open":124.98,"volume":53491900},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":130.53,"high":130.6,"low":126.79,"open":127.75,"volume":59537800},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":137.5,"high":139,"low":130.77,"open":132.01,"volume":84825200},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":136.34,"high":141.22,"low":134.42,"open":139.19,"volume":64920600},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":150.16,"high":153.6,"low":137.7,"open":137.7,"volume":141493800},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":148.92,"high":155.65,"low":143.89,"open":154.01,"volume":98442600}]},{"date":"2021-07-27","estimated":0.54,"reported":0.63,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":90.81,"high":91.9,"low":89.65,"open":91.22,"volume":28526600},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":90.26,"high":91.41,"low":89.83,"open":90.48,"volume":30367600},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":89.05,"high":91.4,"low":88.94,"open":90.76,"volume":28108500},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":86.93,"high":89.78,"low":86.18,"open":89.78,"volume":38944700},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":85.89,"high":88.03,"low":85.68,"open":87.32,"volume":35860700},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":86.58,"high":87.23,"low":84.24,"open":84.99,"volume":39244800},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":87.11,"high":87.77,"low":85.17,"open":87.09,"volume":28089000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":89.41,"high":89.49,"low":86.9,"open":87.25,"volume":29469900},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":91.21,"high":91.36,"low":89.08,"open":89.4,"volume":33730100},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":92.15,"high":92.37,"low":90.19,"open":91.35,"volume":31708900},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":91.82,"high":92.75,"low":91.12,"open":92.01,"volume":27668500}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":91.03,"high":94.1,"low":89.1,"open":92.94,"volume":69427000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":97.93,"high":98.71,"low":89.65,"open":93.44,"volume":140561000},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":102.95,"high":105.74,"low":96.58,"open":96.58,"volume":164091800},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":106.19,"high":106.97,"low":101.38,"open":101.6,"volume":125632000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":108.63,"high":110.33,"low":103.83,"open":105.93,"volume":115581900},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":112.56,"high":114.85,"low":107.66,"open":108.15,"volume":157723100},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":118.77,"high":122.49,"low":114.16,"open":114.36,"volume":225368700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":112.35,"high":117.68,"low":111.59,"open":116.63,"volume":137860900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":110.11,"high":116.26,"low":109.7,"open":110.55,"volume":143899000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":107.58,"high":112.33,"low":107.06,"open":111.31,"volume":115749900},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":106.48,"high":109.17,"low":104.36,"open":107.9,"volume":113012300}]},{"date":"2021-04-27","estimated":0.44,"reported":0.52,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":78.58,"high":82.18,"low":78.03,"open":82.06,"volume":62098800},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":80.19,"high":80.72,"low":78.98,"open":79.67,"volume":37767300},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":78.55,"high":80.13,"low":77.94,"open":79.88,"volume":34263800},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":83.01,"high":83.95,"low":79.97,"open":80.32,"volume":68942800},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":82.15,"high":83.59,"low":81.53,"open":83.3,"volume":47280600},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":81.11,"high":83.18,"low":80.39,"open":82.13,"volume":39115500},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":79.27,"high":81.11,"low":78.51,"open":80.82,"volume":34977800},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":81.61,"high":81.66,"low":78.86,"open":78.99,"volume":35069000},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":79.06,"high":81.79,"low":78.59,"open":81.61,"volume":38846100},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":82.76,"high":83.3,"low":79.96,"open":80.21,"volume":49194000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":85.41,"high":85.9,"low":82.7,"open":83.35,"volume":57594500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":85.21,"high":87.15,"low":85.13,"open":85.67,"volume":61909900},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":84.02,"high":89.2,"low":83.92,"open":88.85,"volume":108920300},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":83.91,"high":85.27,"low":82.63,"open":84.7,"volume":51294500},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":81.62,"high":84.1,"low":81.42,"open":82.97,"volume":46601900},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":78.55,"high":82,"low":78.46,"open":81.97,"volume":66323300},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":78.61,"high":78.67,"low":77.04,"open":77.95,"volume":59194300},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":77.83,"high":79.3,"low":77.36,"open":79.05,"volume":42310200},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":77.89,"high":78.06,"low":76.47,"open":77.63,"volume":38661300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":78.81,"high":79.57,"low":78.22,"open":78.75,"volume":36954200},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":75.99,"high":78.3,"low":75.92,"open":78.2,"volume":45134500},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":76.83,"high":76.93,"low":72.75,"open":73.57,"volume":51008200}]},{"date":"2021-01-26","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":94.58,"high":96.4,"low":93.27,"open":95.98,"volume":39816400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":97.25,"high":99.23,"low":93.76,"open":94.03,"volume":48600200},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":95.36,"high":98.97,"low":94.07,"open":97.86,"volume":67672300},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":91.78,"high":93.89,"low":90.84,"open":93.01,"volume":60712900},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":90.79,"high":92.36,"low":90.45,"open":91.77,"volume":53408200},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":88.21,"high":91.59,"low":87.86,"open":90.75,"volume":49340300},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":89.45,"high":89.58,"low":87.24,"open":89.56,"volume":45115100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":88.75,"high":90.78,"low":88.6,"open":90.55,"volume":35185800},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":91.53,"high":92.07,"low":88.43,"open":89.34,"volume":54221900},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":92.79,"high":95.95,"low":91.88,"open":94.42,"volume":71294700},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":94.13,"high":95.74,"low":91.4,"open":94.14,"volume":55086900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":94.71,"high":95.72,"low":93.63,"open":94.91,"volume":59449100},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":88.84,"high":91.88,"low":86.22,"open":91.1,"volume":73341200},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":87.52,"high":89.88,"low":87.3,"open":89.83,"volume":47048400},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":85.64,"high":88.33,"low":85.02,"open":87.56,"volume":56735800},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":87.66,"high":87.95,"low":84.66,"open":86.83,"volume":42359300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":88.86,"high":89.28,"low":86.95,"open":88.49,"volume":33850000},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":87.89,"high":89.48,"low":87.34,"open":88.6,"volume":32312900},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":87.84,"high":88.6,"low":87.06,"open":88.22,"volume":30791600},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":87.9,"high":88.36,"low":86.88,"open":88.15,"volume":30268700},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":91.47,"high":91.99,"low":87.98,"open":88.31,"volume":47639900},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":90.91,"high":93.3,"low":90.55,"open":91.39,"volume":37596400}]},{"date":"2020-10-27","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":84.29,"high":85.13,"low":83.12,"open":83.65,"volume":47669700},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":85.28,"high":86.09,"low":83.97,"open":84.86,"volume":42764100},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":84.21,"high":85.96,"low":83.46,"open":85.86,"volume":40403000},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":83.13,"high":84.72,"low":82.42,"open":83.4,"volume":33696400},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":83.17,"high":83.99,"low":82.41,"open":83.54,"volume":31474300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":82,"high":84.65,"low":81.53,"open":83.62,"volume":36689100},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":81.56,"high":82.69,"low":80.58,"open":82.16,"volume":38219400},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":79.2,"high":81.93,"low":79.19,"open":81.72,"volume":36426400},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":79.42,"high":80.82,"low":78.42,"open":79.65,"volume":38006800},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":81.96,"high":81.99,"low":79.33,"open":80.93,"volume":46557700},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":82.23,"high":84.97,"low":80.86,"open":82.55,"volume":69423700}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":78.88,"high":82.37,"low":77.57,"open":82,"volume":156669500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":76.4,"high":78.96,"low":75.76,"open":78.73,"volume":76529900},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":78.02,"high":79.18,"low":76.29,"open":76.75,"volume":52784100},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":75.29,"high":77.7,"low":74.23,"open":77.09,"volume":51349000},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":74.7,"high":76.34,"low":73.76,"open":75.85,"volume":45760700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":76.58,"high":77.08,"low":74.6,"open":74.93,"volume":41231800},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":81.35,"high":81.85,"low":78.97,"open":80.25,"volume":66579700},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":83,"high":83.5,"low":81.85,"open":83.27,"volume":46542300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":85.88,"high":86.09,"low":82.67,"open":83.52,"volume":53829900},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":83.12,"high":87.05,"low":82.77,"open":84.24,"volume":58580700},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":77.99,"high":82.13,"low":77.63,"open":81.93,"volume":67137200}]},{"date":"2020-07-28","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":53.59,"high":58.35,"low":53.38,"open":56.68,"volume":57741800},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":54.72,"high":54.86,"low":52.26,"open":53.3,"volume":54890100},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":55.34,"high":55.37,"low":53.59,"open":54.96,"volume":42360300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":54.92,"high":55.15,"low":53.74,"open":54.68,"volume":36887100},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":55.04,"high":55.81,"low":54.68,"open":55.31,"volume":34710400},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":57.46,"high":57.53,"low":54.83,"open":55.23,"volume":45034300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":57,"high":58.5,"low":56.32,"open":57.81,"volume":44741000},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.79,"high":62,"low":56.97,"open":57.07,"volume":135159400},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":59.57,"high":62.33,"low":58.63,"open":61.63,"volume":106829100},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":69.4,"high":69.94,"low":64.05,"open":64.18,"volume":205314500},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":68.97,"high":71.63,"low":67.79,"open":69.28,"volume":107918100}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":67.61,"high":69.8,"low":67.02,"open":68.1,"volume":94181400},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":76.09,"high":77.19,"low":73.9,"open":75.5,"volume":132969700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":78.2,"high":78.96,"low":75.07,"open":75.37,"volume":80286900},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":77.43,"high":78.96,"low":75.36,"open":78.67,"volume":71621600},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":77.67,"high":78.5,"low":77.06,"open":78.19,"volume":42628800},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":85.04,"high":85.81,"low":77.99,"open":78.03,"volume":155676100},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":85.31,"high":86.32,"low":83.32,"open":84.96,"volume":65642600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":86.71,"high":86.98,"low":84.78,"open":85.49,"volume":53961700},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":84.85,"high":87.29,"low":82.67,"open":86.67,"volume":66543200},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":82.24,"high":85.16,"low":79.32,"open":85.05,"volume":70536100},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":76.88,"high":80.71,"low":76.1,"open":80.71,"volume":77877700}]},{"date":"2020-04-28","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":50.94,"high":51.07,"low":48.23,"open":48.47,"volume":64290100},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":54.93,"high":55.14,"low":52.11,"open":52.24,"volume":85306800},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":54.99,"high":55.57,"low":53.41,"open":53.73,"volume":83814000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":56.95,"high":58.08,"low":55.63,"open":55.96,"volume":103106500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":56.6,"high":57.76,"low":55.55,"open":57.35,"volume":76908800},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":56.97,"high":58.63,"low":55.85,"open":55.98,"volume":72367300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":52.92,"high":57.73,"low":51.41,"open":56.9,"volume":123906400},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":55.92,"high":56.15,"low":54.34,"open":54.91,"volume":63041600},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":55.9,"high":57.29,"low":55.64,"open":56.65,"volume":69662700},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":56.18,"high":56.78,"low":54.42,"open":55.1,"volume":72761000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":56.49,"high":58,"low":56.25,"open":57.44,"volume":62568100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":55.51,"high":57.35,"low":55.3,"open":57.16,"volume":80501800},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":53.66,"high":54.86,"low":52.74,"open":54.53,"volume":110800900},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":52.39,"high":54.29,"low":52.03,"open":53.43,"volume":65543900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":49.88,"high":51.95,"low":49.09,"open":51.07,"volume":69562700},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":52.56,"high":52.61,"low":49.73,"open":49.82,"volume":62590600},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":52.19,"high":53.51,"low":51.29,"open":53.43,"volume":56560500},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":52.16,"high":53.31,"low":51.88,"open":52.42,"volume":48138100},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":51.95,"high":52.97,"low":51.62,"open":52.93,"volume":48956600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":53.19,"high":53.27,"low":51.81,"open":52.15,"volume":40686100},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":55.74,"high":55.89,"low":52.75,"open":52.9,"volume":68746400},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":53.76,"high":56.58,"low":53.75,"open":56.21,"volume":55631100}]},{"date":"2020-01-28","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":48.17,"high":49.29,"low":48,"open":49.26,"volume":44133700},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":48.75,"high":48.86,"low":48.24,"open":48.66,"volume":34266800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":48.21,"high":49.04,"low":47.91,"open":48.64,"volume":38563200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":48.55,"high":49.08,"low":48.12,"open":48.23,"volume":40199900},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":49.77,"high":50.31,"low":48.99,"open":49.17,"volume":58898900},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":50.93,"high":51.05,"low":49.9,"open":50.2,"volume":57722500},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":51.05,"high":51.81,"low":50.7,"open":50.96,"volume":49095000},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":51.43,"high":51.88,"low":51.2,"open":51.63,"volume":40772200},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":51.71,"high":51.75,"low":50.74,"open":51.34,"volume":40135400},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":50.35,"high":52.81,"low":49.47,"open":52.28,"volume":80004900},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":49.26,"high":49.79,"low":47.9,"open":48.45,"volume":48878600}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":50.53,"high":50.85,"low":49.48,"open":50.03,"volume":62343800},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":47.51,"high":48.07,"low":46.1,"open":47.84,"volume":112349900},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":48.78,"high":48.81,"low":46.13,"open":46.49,"volume":70460200},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":47,"high":48.58,"low":46.79,"open":48.4,"volume":60322400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":48.02,"high":48.1,"low":46.23,"open":46.4,"volume":46983500},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":49.45,"high":49.75,"low":48.61,"open":49.21,"volume":46302100},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":49.84,"high":50.42,"low":49.31,"open":50.29,"volume":42737100},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":49.32,"high":49.39,"low":47.63,"open":48.8,"volume":48670600},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":49.73,"high":50.67,"low":48.64,"open":48.91,"volume":53107600},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":52.26,"high":52.3,"low":49.35,"open":49.47,"volume":60971700},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":53.8,"high":54.48,"low":52.91,"open":53.22,"volume":74719100}]},{"date":"2019-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":9980,"close":30.53,"high":30.61,"low":29.38,"open":29.71,"volume":44473700},{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":30.72,"high":30.92,"low":30.17,"open":30.7,"volume":41600700},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":30.81,"high":31.41,"low":30.53,"open":30.6,"volume":42804400},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":31.14,"high":31.4,"low":30.86,"open":31.3,"volume":36884400},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":30.97,"high":31.33,"low":30.29,"open":31.06,"volume":39681700},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":32.03,"high":32.26,"low":31.41,"open":31.5,"volume":52182800},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":31.51,"high":32.15,"low":31.5,"open":32.06,"volume":36185200},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":31.36,"high":31.65,"low":30.83,"open":31.09,"volume":26582200},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":31.72,"high":31.86,"low":31.34,"open":31.58,"volume":27808000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":32.71,"high":32.86,"low":31.83,"open":31.9,"volume":45368800},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":33.69,"high":33.91,"low":33.15,"open":33.16,"volume":51223600}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":33.03,"high":33.9,"low":32.7,"open":33.73,"volume":78700100},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":33.13,"high":33.34,"low":32.03,"open":32.93,"volume":78228800},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":33.93,"high":34.34,"low":32.82,"open":32.98,"volume":67881600},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":34.89,"high":35,"low":34.1,"open":34.37,"volume":64238600},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":36.29,"high":36.45,"low":34.76,"open":35.19,"volume":83343800},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":36.15,"high":37.18,"low":35.98,"open":36.56,"volume":84848600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":35.93,"high":36.48,"low":35.52,"open":36.06,"volume":51675100},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":36.28,"high":36.99,"low":36.03,"open":36.52,"volume":54350200},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":36.29,"high":36.58,"low":36,"open":36.06,"volume":39353900},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":36.31,"high":36.66,"low":35.58,"open":35.96,"volume":43511100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":36.71,"high":37.13,"low":36.4,"open":36.43,"volume":58664500}]},{"date":"2019-07-30","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1563197400,"date":"2019-07-15","index":9916,"close":34.39,"high":34.55,"low":33.27,"open":33.34,"volume":65565200},{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":33.85,"high":34.86,"low":33.8,"open":34.3,"volume":66912700},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":33.6,"high":34.3,"low":33.49,"open":34.01,"volume":42557900},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":33,"high":33.46,"low":32.42,"open":33.03,"volume":58473900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":32.51,"high":33.35,"low":32.45,"open":33.08,"volume":44617700},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":32.85,"high":33.31,"low":32.74,"open":32.8,"volume":37777300},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":33.49,"high":33.5,"low":32.93,"open":33.17,"volume":38532500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":34.11,"high":34.36,"low":33.45,"open":33.64,"volume":41952300},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":33.67,"high":34.25,"low":33.62,"open":34.05,"volume":36705600},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":34.02,"high":34.77,"low":33.87,"open":34.23,"volume":43502800},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":33.48,"high":34.18,"low":32.98,"open":34.14,"volume":45922000}],"post":[{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":33.87,"high":33.94,"low":32.94,"open":33.21,"volume":72198900},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":30.45,"high":32.3,"low":30.3,"open":32.08,"volume":119190000},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":29.86,"high":31.48,"low":29.1,"open":30.5,"volume":80878900},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":29.44,"high":29.73,"low":28.94,"open":29.48,"volume":60410900},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":27.99,"high":28.49,"low":27.65,"open":28.26,"volume":74333200},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":28.86,"high":29.05,"low":28.2,"open":28.86,"volume":60578400},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":29.19,"high":29.28,"low":28.37,"open":28.47,"volume":58577500},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":33.92,"high":34.27,"low":31.48,"open":31.53,"volume":167278800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":34.19,"high":35.55,"low":33.08,"open":33.45,"volume":132483900},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":32.43,"high":34.65,"low":32.08,"open":34.16,"volume":106936000},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":32.11,"high":33.14,"low":31.72,"open":32.36,"volume":102009700}]},{"date":"2019-04-30","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":27.85,"high":28.38,"low":27.66,"open":28.21,"volume":41048800},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":27.33,"high":27.84,"low":26.96,"open":27.8,"volume":40812500},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":27.93,"high":28.18,"low":27.49,"open":27.72,"volume":47340100},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":27.49,"high":28.27,"low":27.22,"open":28.21,"volume":48240800},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":27.68,"high":27.88,"low":27.34,"open":27.6,"volume":39880900},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":28.18,"high":28.23,"low":27.39,"open":27.62,"volume":36477300},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":27.97,"high":28.49,"low":27.79,"open":28.18,"volume":41777500},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":28.46,"high":28.85,"low":27.93,"open":28.1,"volume":51784700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":27.66,"high":28.86,"low":27.36,"open":28.67,"volume":57329700},{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":27.88,"high":27.9,"low":27.05,"open":27.66,"volume":48827900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":27.69,"high":28.14,"low":27.5,"open":27.9,"volume":44532700}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":27.63,"high":27.8,"low":26.94,"open":27.59,"volume":73165900},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":26.81,"high":29.15,"low":26.78,"open":28.95,"volume":136066900},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":28.29,"high":28.64,"low":26.61,"open":26.94,"volume":100514800},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":28.22,"high":28.42,"low":27.66,"open":28.3,"volume":55503100},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":27.42,"high":27.5,"low":26.45,"open":26.72,"volume":70344100},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":26.66,"high":27.35,"low":26.21,"open":27.2,"volume":75868800},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":27.09,"high":27.71,"low":26.27,"open":26.41,"volume":65967500},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":27.21,"high":27.38,"low":26.03,"open":26.7,"volume":73150900},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":27.96,"high":28.1,"low":26.93,"open":27.03,"volume":82930100},{"timestamp":1557754200,"date":"2019-05-13","index":9873,"close":26.24,"high":27.23,"low":26.1,"open":26.98,"volume":99017900},{"timestamp":1557840600,"date":"2019-05-14","index":9874,"close":27.32,"high":27.48,"low":26.15,"open":26.53,"volume":82980400}]},{"date":"2019-01-29","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":9790,"close":20.27,"high":20.35,"low":19.19,"open":19.47,"volume":85110800},{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":20.23,"high":20.62,"low":19.75,"open":19.96,"volume":71350200},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":20.38,"high":20.68,"low":20.26,"open":20.44,"volume":62785800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":19.73,"high":20.54,"low":19.71,"open":20.4,"volume":70849300},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":20.25,"high":20.51,"low":19.02,"open":19.49,"volume":85018400},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":20.77,"high":21.05,"low":20.02,"open":20.37,"volume":88131000},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":19.76,"high":20.92,"low":19.7,"open":20.48,"volume":78513700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":19.8,"high":20.48,"low":19.55,"open":20.03,"volume":77811300},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":20.85,"high":21.01,"low":20.04,"open":20.06,"volume":97433400},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":21.93,"high":22.03,"low":20.79,"open":20.99,"volume":110239500},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":20.18,"high":21.01,"low":20.02,"open":20.32,"volume":135164100}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":19.25,"high":20.39,"low":19.05,"open":20.26,"volume":131202500},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":23.09,"high":23.13,"low":21.37,"open":21.49,"volume":211421200},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":24.41,"high":25.14,"low":22.83,"open":23.02,"volume":182575600},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":24.51,"high":24.84,"low":24.07,"open":24.61,"volume":105356200},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":24.13,"high":24.66,"low":24.07,"open":24.43,"volume":70843800},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":23.31,"high":23.86,"low":22.98,"open":23.42,"volume":122226000},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":23.26,"high":24.14,"low":23.22,"open":23.63,"volume":78684300},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":22.67,"high":23.22,"low":22.32,"open":22.99,"volume":86723900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":23.05,"high":23.28,"low":22.27,"open":22.33,"volume":78129300},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":22.96,"high":23.28,"low":22.66,"open":23.05,"volume":60578700},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":22.82,"high":23.56,"low":22.75,"open":23.43,"volume":67595400}]},{"date":"2018-10-24","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":9726,"close":27.24,"high":27.71,"low":26,"open":26.15,"volume":105461800},{"timestamp":1539178200,"date":"2018-10-10","index":9727,"close":25,"high":27.4,"low":24.91,"open":27.38,"volume":147682900},{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":25.3,"high":26.2,"low":24.55,"open":24.74,"volume":147013800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":26.34,"high":26.97,"low":25.67,"open":26.77,"volume":111059400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":26.26,"high":26.77,"low":25.75,"open":26.38,"volume":70523500},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":28.18,"high":28.23,"low":26.17,"open":26.63,"volume":92529000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":27.3,"high":28.53,"low":26.92,"open":28.41,"volume":89466900},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":26.62,"high":27.75,"low":26.4,"open":27.08,"volume":79623700},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":23.66,"high":27.1,"low":23.6,"open":27.03,"volume":130799900},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":25.03,"high":25.64,"low":24.09,"open":24.46,"volume":114158900},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":25.09,"high":25.26,"low":23.85,"open":24.18,"volume":101763000}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":22.79,"high":25.1,"low":22.75,"open":25.04,"volume":134489100},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":19.27,"high":20.15,"low":17.72,"open":17.92,"volume":189173700},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":17.63,"high":18.78,"low":17.05,"open":18.49,"volume":119689000},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":16.85,"high":18.23,"low":16.27,"open":18.21,"volume":94479600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":17.2,"high":17.24,"low":16.17,"open":16.38,"volume":99049400},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":18.21,"high":18.34,"low":17.12,"open":17.87,"volume":110463700},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":20.22,"high":20.33,"low":18.08,"open":18.41,"volume":136896500},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":20.23,"high":21.06,"low":19.47,"open":20.59,"volume":123788000},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":19.9,"high":20.18,"low":18.88,"open":20.12,"volume":108016700},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":20.68,"high":21.65,"low":19.48,"open":19.5,"volume":144995700},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":21.84,"high":22.22,"low":21.07,"open":21.42,"volume":121115800}]},{"date":"2018-07-25","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":9662,"close":16.55,"high":16.65,"low":16.31,"open":16.59,"volume":37093000},{"timestamp":1531315800,"date":"2018-07-11","index":9663,"close":16.27,"high":16.53,"low":16.02,"open":16.15,"volume":42544100},{"timestamp":1531402200,"date":"2018-07-12","index":9664,"close":16.56,"high":16.79,"low":16.38,"open":16.41,"volume":44188100},{"timestamp":1531488600,"date":"2018-07-13","index":9665,"close":16.27,"high":16.69,"low":16.22,"open":16.68,"volume":40614100},{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":16.58,"high":17,"low":16.41,"open":16.42,"volume":65275300},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":16.87,"high":16.88,"low":16.48,"open":16.5,"volume":42313500},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":16.85,"high":16.99,"low":16.55,"open":16.94,"volume":40881500},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":16.71,"high":16.88,"low":16.55,"open":16.71,"volume":41267800},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":16.5,"high":16.88,"low":16.44,"open":16.66,"volume":42879800},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":16.66,"high":16.68,"low":15.9,"open":16.47,"volume":44940800},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":16.19,"high":16.86,"low":16.11,"open":16.75,"volume":58201500}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":16.05,"high":16.39,"low":15.72,"open":16.3,"volume":82604900},{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":18.35,"high":18.45,"low":16.83,"open":17.16,"volume":192661100},{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":18.94,"high":19.88,"low":18.31,"open":19.07,"volume":161903800},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":19.42,"high":20.18,"low":19.31,"open":19.4,"volume":160823400},{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":18.33,"high":19.5,"low":18.27,"open":19.35,"volume":118403400},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":18.48,"high":18.95,"low":18.32,"open":18.34,"volume":75495200},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":18.79,"high":18.83,"low":18,"open":18.17,"volume":52867100},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":18.49,"high":19.06,"low":18.37,"open":18.94,"volume":53232100},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":19.43,"high":19.44,"low":18.46,"open":18.89,"volume":83579700},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":19.56,"high":19.71,"low":19.08,"open":19.53,"volume":72822600},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":19.58,"high":19.77,"low":19.26,"open":19.46,"volume":52081400}]},{"date":"2018-04-25","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":9599,"close":9.98,"high":10.04,"low":9.71,"open":9.75,"volume":42849200},{"timestamp":1523453400,"date":"2018-04-11","index":9600,"close":9.82,"high":10.03,"low":9.79,"open":9.87,"volume":29169300},{"timestamp":1523539800,"date":"2018-04-12","index":9601,"close":10.08,"high":10.1,"low":9.82,"open":9.98,"volume":47784400},{"timestamp":1523626200,"date":"2018-04-13","index":9602,"close":9.93,"high":10.22,"low":9.88,"open":10.2,"volume":38935700},{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":10.09,"high":10.17,"low":9.9,"open":10,"volume":28875100},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":10.52,"high":10.53,"low":10.2,"open":10.28,"volume":45360300},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":10.36,"high":10.65,"low":10.33,"open":10.51,"volume":42449600},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":10.11,"high":10.33,"low":9.99,"open":10.18,"volume":57841600},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":9.99,"high":10.14,"low":9.95,"open":10.05,"volume":39011900},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":10.04,"high":10.19,"low":9.97,"open":10.09,"volume":42971300},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":10.09,"high":10.35,"low":9.95,"open":10.19,"volume":44992200}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":9.71,"high":10.09,"low":9.56,"open":10.06,"volume":90578000},{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":11.04,"high":11.19,"low":10.61,"open":10.87,"volume":145284100},{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":11.11,"high":11.36,"low":11.02,"open":11.2,"volume":74347800},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":10.88,"high":11.14,"low":10.87,"open":11.06,"volume":50608800},{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":11.13,"high":11.15,"low":10.77,"open":10.83,"volume":43441600},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":10.97,"high":11.16,"low":10.97,"open":11.1,"volume":29267300},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":10.93,"high":11.06,"low":10.83,"open":10.9,"volume":33310600},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":11.28,"high":11.29,"low":10.87,"open":10.88,"volume":47884900},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":11.59,"high":11.68,"low":11.3,"open":11.32,"volume":54001700},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":11.61,"high":11.66,"low":11.4,"open":11.49,"volume":35218400},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":11.95,"high":11.98,"low":11.57,"open":11.65,"volume":49605700}]},{"date":"2018-01-30","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1515767400,"date":"2018-01-12","index":9540,"close":12.02,"high":12.07,"low":11.8,"open":11.82,"volume":47149300},{"timestamp":1516113000,"date":"2018-01-16","index":9541,"close":11.91,"high":12.2,"low":11.8,"open":12.05,"volume":42686600},{"timestamp":1516199400,"date":"2018-01-17","index":9542,"close":12.18,"high":12.19,"low":11.82,"open":11.9,"volume":39020800},{"timestamp":1516285800,"date":"2018-01-18","index":9543,"close":12.47,"high":12.68,"low":12.15,"open":12.18,"volume":62086200},{"timestamp":1516372200,"date":"2018-01-19","index":9544,"close":12.59,"high":12.88,"low":12.54,"open":12.56,"volume":46800700},{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":12.65,"high":12.74,"low":12.37,"open":12.61,"volume":34758600},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":12.94,"high":13,"low":12.76,"open":12.82,"volume":46417200},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":12.71,"high":13.05,"low":12.6,"open":13.02,"volume":41956400},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":12.41,"high":12.94,"low":12.32,"open":12.78,"volume":42966600},{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":12.95,"high":12.95,"low":12.62,"open":12.7,"volume":44239000},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":13.32,"high":13.47,"low":13.05,"open":13.13,"volume":66645400}],"post":[{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":12.87,"high":13.27,"low":12.69,"open":13.12,"volume":91236400},{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":13.74,"high":13.85,"low":13.15,"open":13.24,"volume":140977800},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":13.25,"high":13.84,"low":13.21,"open":13.62,"volume":67543300},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":12.45,"high":13.06,"low":12.43,"open":13.05,"volume":79432600},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":11.57,"high":12.18,"low":10.93,"open":12.05,"volume":116568900},{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":11.65,"high":11.74,"low":11,"open":11.04,"volume":87123200},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":11.6,"high":11.9,"low":11.53,"open":11.7,"volume":55758400},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":11.22,"high":11.85,"low":11.21,"open":11.72,"volume":56471800},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":11.31,"high":11.57,"low":10.63,"open":11.54,"volume":85458200},{"timestamp":1518445800,"date":"2018-02-12","index":9560,"close":11.68,"high":11.8,"low":11.43,"open":11.47,"volume":63160900},{"timestamp":1518532200,"date":"2018-02-13","index":9561,"close":11.78,"high":11.82,"low":11.53,"open":11.6,"volume":33661400}]},{"date":"2017-10-24","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":9474,"close":13.47,"high":13.83,"low":13.26,"open":13.26,"volume":54032500},{"timestamp":1507642200,"date":"2017-10-10","index":9475,"close":13.7,"high":13.79,"low":13.44,"open":13.72,"volume":43304000},{"timestamp":1507728600,"date":"2017-10-11","index":9476,"close":13.88,"high":13.96,"low":13.61,"open":13.62,"volume":38746600},{"timestamp":1507815000,"date":"2017-10-12","index":9477,"close":14.2,"high":14.37,"low":13.81,"open":13.85,"volume":69874100},{"timestamp":1507901400,"date":"2017-10-13","index":9478,"close":14.22,"high":14.41,"low":14.12,"open":14.32,"volume":37515800},{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":14.26,"high":14.35,"low":14.12,"open":14.25,"volume":34136800},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":14.16,"high":14.35,"low":14.14,"open":14.24,"volume":28995600},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":14.07,"high":14.28,"low":13.76,"open":14.2,"volume":39020300},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":13.95,"high":14.04,"low":13.69,"open":13.85,"volume":33795700},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":13.81,"high":14.09,"low":13.8,"open":14.03,"volume":32538900},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":14.1,"high":14.19,"low":13.9,"open":13.94,"volume":49838000}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":14.25,"high":14.36,"low":14.15,"open":14.2,"volume":84891600},{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":12.33,"high":13.13,"low":12.29,"open":12.95,"volume":166762100},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":12.01,"high":12.46,"low":12,"open":12.45,"volume":87625400},{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":11.84,"high":12.19,"low":11.35,"open":12.17,"volume":115650400},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":10.89,"high":11.42,"low":10.65,"open":11.26,"volume":137785100},{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":10.99,"high":11.31,"low":10.69,"open":10.76,"volume":78600000},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":10.8,"high":11.29,"low":10.72,"open":11.25,"volume":66875500},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":10.85,"high":10.99,"low":10.66,"open":10.87,"volume":47942500},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":11.12,"high":11.13,"low":10.82,"open":10.95,"volume":44264300},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":11.93,"high":12.09,"low":11.64,"open":12.04,"volume":96349800},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":12.05,"high":12.27,"low":11.92,"open":11.94,"volume":67900200}]},{"date":"2017-07-25","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-05-01","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1492090200,"date":"2017-04-13","index":9351,"close":12.31,"high":12.72,"low":12.22,"open":12.51,"volume":53442600},{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":12.79,"high":12.8,"low":12.37,"open":12.53,"volume":38188200},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":12.95,"high":12.97,"low":12.58,"open":12.63,"volume":37172000},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":12.84,"high":13.21,"low":12.8,"open":13.09,"volume":36491100},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":13.11,"high":13.15,"low":12.88,"open":12.98,"volume":41976100},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":13,"high":13.12,"low":12.9,"open":13.08,"volume":25689600},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":13.13,"high":13.23,"low":13.05,"open":13.23,"volume":36120300},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":13.49,"high":13.53,"low":13.16,"open":13.24,"volume":35881000},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":13.41,"high":13.53,"low":13.22,"open":13.42,"volume":36644500},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":13.62,"high":13.7,"low":13.37,"open":13.43,"volume":31327600},{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":13.3,"high":13.76,"low":13.16,"open":13.73,"volume":50376000}],"post":[{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":13.62,"high":13.63,"low":13.25,"open":13.43,"volume":68036300},{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":10.32,"high":11.76,"low":10.3,"open":11.73,"volume":268336500},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":10.39,"high":10.68,"low":9.85,"open":10.29,"volume":140899400},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":10.1,"high":10.55,"low":9.94,"open":10.55,"volume":77031400},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":10.19,"high":10.26,"low":9.94,"open":10.13,"volume":51759000},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":10.04,"high":10.22,"low":10,"open":10.22,"volume":35101100},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":10.18,"high":10.4,"low":10.04,"open":10.04,"volume":51017300},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":10.79,"high":10.85,"low":10.45,"open":10.46,"volume":65995900},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":11.07,"high":11.26,"low":10.51,"open":10.74,"volume":72946500},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":11.26,"high":11.4,"low":11.08,"open":11.2,"volume":56072600},{"timestamp":1494855000,"date":"2017-05-15","index":9372,"close":11.42,"high":11.6,"low":11.3,"open":11.41,"volume":52565000}]},{"date":"2017-01-31","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1484317800,"date":"2017-01-13","index":9289,"close":10.58,"high":10.87,"low":10.56,"open":10.79,"volume":38377500},{"timestamp":1484663400,"date":"2017-01-17","index":9290,"close":9.82,"high":10.23,"low":9.78,"open":10.17,"volume":70491800},{"timestamp":1484749800,"date":"2017-01-18","index":9291,"close":9.88,"high":10.1,"low":9.42,"open":9.54,"volume":51797600},{"timestamp":1484836200,"date":"2017-01-19","index":9292,"close":9.77,"high":10.25,"low":9.75,"open":9.92,"volume":46151300},{"timestamp":1484922600,"date":"2017-01-20","index":9293,"close":9.75,"high":9.96,"low":9.67,"open":9.88,"volume":27982100},{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":9.91,"high":10.06,"low":9.68,"open":9.68,"volume":27905700},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":10.44,"high":10.49,"low":9.95,"open":9.95,"volume":43991200},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":10.35,"high":10.98,"low":10.15,"open":10.74,"volume":61778100},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":10.52,"high":10.66,"low":10.3,"open":10.35,"volume":35866600},{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":10.67,"high":10.73,"low":10.52,"open":10.6,"volume":32719200},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":10.61,"high":10.68,"low":10.3,"open":10.62,"volume":37725000}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":10.37,"high":10.67,"low":10.22,"open":10.6,"volume":53704900},{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":12.06,"high":12.14,"low":10.81,"open":10.9,"volume":165939300},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":12.28,"high":12.66,"low":11.95,"open":11.98,"volume":116324500},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":12.24,"high":12.5,"low":12.04,"open":12.37,"volume":60036700},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":13.63,"high":13.7,"low":12.38,"open":12.46,"volume":140474100},{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":13.29,"high":14.27,"low":13.06,"open":14.05,"volume":158683800},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":13.56,"high":13.75,"low":13.08,"open":13.21,"volume":75942900},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":13.42,"high":13.89,"low":13.4,"open":13.78,"volume":73339900},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":13.58,"high":13.86,"low":13.25,"open":13.86,"volume":54579300},{"timestamp":1486996200,"date":"2017-02-13","index":9309,"close":13.49,"high":13.95,"low":13.38,"open":13.7,"volume":57413100},{"timestamp":1487082600,"date":"2017-02-14","index":9310,"close":13.26,"high":13.49,"low":13.19,"open":13.43,"volume":40479100}]},{"date":"2016-10-20","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2016-07-21","estimated":-0.08,"reported":-0.05,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":9156,"close":5.04,"high":5.11,"low":4.9,"open":4.91,"volume":19392900},{"timestamp":1467898200,"date":"2016-07-07","index":9157,"close":5.02,"high":5.1,"low":4.94,"open":5.07,"volume":15813800},{"timestamp":1467984600,"date":"2016-07-08","index":9158,"close":5.1,"high":5.15,"low":4.82,"open":4.84,"volume":28140700},{"timestamp":1468243800,"date":"2016-07-11","index":9159,"close":5.01,"high":5.19,"low":5,"open":5.13,"volume":21027900},{"timestamp":1468330200,"date":"2016-07-12","index":9160,"close":5.14,"high":5.17,"low":5.01,"open":5.01,"volume":20832500},{"timestamp":1468416600,"date":"2016-07-13","index":9161,"close":5.09,"high":5.19,"low":5.04,"open":5.14,"volume":14032500},{"timestamp":1468503000,"date":"2016-07-14","index":9162,"close":5.17,"high":5.24,"low":5.06,"open":5.15,"volume":20050100},{"timestamp":1468589400,"date":"2016-07-15","index":9163,"close":5.14,"high":5.2,"low":5.1,"open":5.2,"volume":14219300},{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":5.51,"high":5.57,"low":5.13,"open":5.19,"volume":38619400},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":5.41,"high":5.55,"low":5.34,"open":5.5,"volume":23439600},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":5.41,"high":5.5,"low":5.4,"open":5.48,"volume":20102400}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":5.22,"high":5.45,"low":5.1,"open":5.43,"volume":40242000},{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":5.84,"high":5.97,"low":5.45,"open":5.73,"volume":101838300},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":6.7,"high":6.95,"low":5.92,"open":5.93,"volume":118328600},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":6.98,"high":7.16,"low":6.71,"open":6.76,"volume":81230600},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":6.85,"high":6.98,"low":6.68,"open":6.93,"volume":38567300},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":6.82,"high":6.98,"low":6.74,"open":6.79,"volume":27515600},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":6.86,"high":6.96,"low":6.75,"open":6.88,"volume":22580500},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":6.64,"high":6.92,"low":6.57,"open":6.89,"volume":26729000},{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":6.26,"high":6.6,"low":6.15,"open":6.56,"volume":40816400},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":6.3,"high":6.45,"low":6.15,"open":6.18,"volume":23807800},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":6.47,"high":6.61,"low":6.37,"open":6.39,"volume":22411000}]},{"date":"2016-04-21","estimated":-0.13,"reported":-0.12,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":9093,"close":2.8,"high":2.8,"low":2.72,"open":2.75,"volume":12534600},{"timestamp":1460035800,"date":"2016-04-07","index":9094,"close":2.64,"high":2.83,"low":2.61,"open":2.76,"volume":13479200},{"timestamp":1460122200,"date":"2016-04-08","index":9095,"close":2.74,"high":2.76,"low":2.68,"open":2.7,"volume":8489000},{"timestamp":1460381400,"date":"2016-04-11","index":9096,"close":2.76,"high":2.82,"low":2.74,"open":2.76,"volume":9045100},{"timestamp":1460467800,"date":"2016-04-12","index":9097,"close":2.81,"high":2.85,"low":2.76,"open":2.79,"volume":16131900},{"timestamp":1460554200,"date":"2016-04-13","index":9098,"close":2.8,"high":2.82,"low":2.73,"open":2.78,"volume":8048000},{"timestamp":1460640600,"date":"2016-04-14","index":9099,"close":2.72,"high":2.79,"low":2.7,"open":2.77,"volume":8985300},{"timestamp":1460727000,"date":"2016-04-15","index":9100,"close":2.7,"high":2.75,"low":2.68,"open":2.72,"volume":7487500},{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":2.76,"high":2.8,"low":2.65,"open":2.67,"volume":8938800},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":2.62,"high":2.78,"low":2.61,"open":2.78,"volume":11719900},{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":2.7,"high":2.72,"low":2.61,"open":2.62,"volume":7926100}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":2.62,"high":2.7,"low":2.6,"open":2.65,"volume":13957200},{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":3.99,"high":3.99,"low":3.18,"open":3.19,"volume":143265300},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":3.45,"high":3.82,"low":3.31,"open":3.81,"volume":80607900},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":3.66,"high":3.75,"low":3.44,"open":3.45,"volume":36336900},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":3.73,"high":3.75,"low":3.53,"open":3.55,"volume":24186800},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":3.61,"high":3.8,"low":3.6,"open":3.69,"volume":20230000},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":3.55,"high":3.69,"low":3.45,"open":3.69,"volume":17717800},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":3.74,"high":3.75,"low":3.57,"open":3.58,"volume":16972800},{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":3.6,"high":3.71,"low":3.58,"open":3.7,"volume":13784800},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":3.6,"high":3.67,"low":3.54,"open":3.54,"volume":8688500},{"timestamp":1462455000,"date":"2016-05-05","index":9114,"close":3.66,"high":3.8,"low":3.61,"open":3.64,"volume":21529600}]},{"date":"2016-01-19","estimated":-0.1,"reported":-0.1,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":9028,"close":2.87,"high":3.01,"low":2.87,"open":2.97,"volume":11086100},{"timestamp":1451917800,"date":"2016-01-04","index":9029,"close":2.77,"high":2.82,"low":2.63,"open":2.77,"volume":32516800},{"timestamp":1452004200,"date":"2016-01-05","index":9030,"close":2.75,"high":2.8,"low":2.64,"open":2.77,"volume":12972300},{"timestamp":1452090600,"date":"2016-01-06","index":9031,"close":2.51,"high":2.71,"low":2.47,"open":2.66,"volume":23759400},{"timestamp":1452177000,"date":"2016-01-07","index":9032,"close":2.28,"high":2.48,"low":2.26,"open":2.43,"volume":22203500},{"timestamp":1452263400,"date":"2016-01-08","index":9033,"close":2.14,"high":2.42,"low":2.1,"open":2.36,"volume":31822400},{"timestamp":1452522600,"date":"2016-01-11","index":9034,"close":2.34,"high":2.36,"low":2.12,"open":2.16,"volume":19629300},{"timestamp":1452609000,"date":"2016-01-12","index":9035,"close":2.39,"high":2.46,"low":2.28,"open":2.4,"volume":17986100},{"timestamp":1452695400,"date":"2016-01-13","index":9036,"close":2.25,"high":2.45,"low":2.21,"open":2.4,"volume":12749700},{"timestamp":1452781800,"date":"2016-01-14","index":9037,"close":2.21,"high":2.35,"low":2.21,"open":2.29,"volume":15666600},{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":2.03,"high":2.13,"low":1.99,"open":2.1,"volume":21199300}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":1.95,"high":2.11,"low":1.9,"open":2.08,"volume":18978900},{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":1.8,"high":1.95,"low":1.75,"open":1.81,"volume":29243600},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":2.09,"high":2.18,"low":1.81,"open":1.82,"volume":26387900},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":2.02,"high":2.17,"low":1.98,"open":2.11,"volume":16245500},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":2.12,"high":2.15,"low":2.01,"open":2.01,"volume":13080900},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":2.07,"high":2.15,"low":2.03,"open":2.14,"volume":11097400},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":2.13,"high":2.18,"low":2.07,"open":2.08,"volume":10833200},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":2.08,"high":2.17,"low":2.07,"open":2.16,"volume":7118400},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":2.2,"high":2.2,"low":2.07,"open":2.09,"volume":11998100},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":2.14,"high":2.19,"low":2.11,"open":2.17,"volume":8816100},{"timestamp":1454423400,"date":"2016-02-02","index":9049,"close":1.99,"high":2.14,"low":1.96,"open":2.11,"volume":11224100}]},{"date":"2015-10-15","estimated":-0.12,"reported":-0.17,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":8964,"close":1.72,"high":1.72,"low":1.68,"open":1.7,"volume":5739500},{"timestamp":1443706200,"date":"2015-10-01","index":8965,"close":1.74,"high":1.77,"low":1.72,"open":1.77,"volume":5531700},{"timestamp":1443792600,"date":"2015-10-02","index":8966,"close":1.83,"high":1.83,"low":1.72,"open":1.76,"volume":7146100},{"timestamp":1444051800,"date":"2015-10-05","index":8967,"close":1.8,"high":1.87,"low":1.77,"open":1.82,"volume":7595600},{"timestamp":1444138200,"date":"2015-10-06","index":8968,"close":1.83,"high":1.86,"low":1.8,"open":1.8,"volume":8558400},{"timestamp":1444224600,"date":"2015-10-07","index":8969,"close":1.86,"high":1.87,"low":1.82,"open":1.82,"volume":7859200},{"timestamp":1444311000,"date":"2015-10-08","index":8970,"close":1.93,"high":1.95,"low":1.85,"open":1.87,"volume":9198700},{"timestamp":1444397400,"date":"2015-10-09","index":8971,"close":1.96,"high":1.96,"low":1.89,"open":1.92,"volume":8629100},{"timestamp":1444656600,"date":"2015-10-12","index":8972,"close":1.87,"high":1.96,"low":1.85,"open":1.96,"volume":7686600},{"timestamp":1444743000,"date":"2015-10-13","index":8973,"close":1.92,"high":1.94,"low":1.86,"open":1.87,"volume":6698400},{"timestamp":1444829400,"date":"2015-10-14","index":8974,"close":1.95,"high":1.96,"low":1.92,"open":1.92,"volume":10184300}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":8975,"close":1.97,"high":2.06,"low":1.95,"open":1.97,"volume":27327100},{"timestamp":1445002200,"date":"2015-10-16","index":8976,"close":1.94,"high":2,"low":1.89,"open":2,"volume":21544900},{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":2.01,"high":2.01,"low":1.91,"open":1.91,"volume":10670800},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":2.02,"high":2.03,"low":1.97,"open":2,"volume":5584200},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":2.1,"high":2.12,"low":2.01,"open":2.02,"volume":14944100},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":2.14,"high":2.16,"low":2.09,"open":2.1,"volume":8208400},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":2.21,"high":2.21,"low":2.1,"open":2.1,"volume":9564200},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":2.15,"high":2.21,"low":2.12,"open":2.21,"volume":6313500},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":2.15,"high":2.16,"low":2.1,"open":2.12,"volume":5755600},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":2.18,"high":2.2,"low":2.12,"open":2.14,"volume":6950600},{"timestamp":1446125400,"date":"2015-10-29","index":8985,"close":2.13,"high":2.18,"low":2.11,"open":2.15,"volume":4500400}]},{"date":"2015-07-16","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":8900,"close":2.4,"high":2.43,"low":2.35,"open":2.43,"volume":19381300},{"timestamp":1435757400,"date":"2015-07-01","index":8901,"close":2.42,"high":2.48,"low":2.36,"open":2.47,"volume":19375000},{"timestamp":1435843800,"date":"2015-07-02","index":8902,"close":2.53,"high":2.63,"low":2.39,"open":2.43,"volume":31185900},{"timestamp":1436189400,"date":"2015-07-06","index":8903,"close":2.47,"high":2.54,"low":2.44,"open":2.46,"volume":20349400},{"timestamp":1436275800,"date":"2015-07-07","index":8904,"close":2.09,"high":2.14,"low":2.02,"open":2.04,"volume":46418700},{"timestamp":1436362200,"date":"2015-07-08","index":8905,"close":2.01,"high":2.07,"low":2.01,"open":2.07,"volume":15302900},{"timestamp":1436448600,"date":"2015-07-09","index":8906,"close":1.98,"high":2.06,"low":1.93,"open":2.04,"volume":23378200},{"timestamp":1436535000,"date":"2015-07-10","index":8907,"close":1.96,"high":2.03,"low":1.95,"open":2,"volume":17520800},{"timestamp":1436794200,"date":"2015-07-13","index":8908,"close":1.96,"high":1.99,"low":1.95,"open":1.97,"volume":9080900},{"timestamp":1436880600,"date":"2015-07-14","index":8909,"close":2.05,"high":2.06,"low":1.97,"open":2.03,"volume":15812300},{"timestamp":1436967000,"date":"2015-07-15","index":8910,"close":1.96,"high":2.09,"low":1.95,"open":2.07,"volume":13517800}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":8911,"close":1.87,"high":2,"low":1.87,"open":1.97,"volume":20653300},{"timestamp":1437139800,"date":"2015-07-17","index":8912,"close":1.79,"high":1.9,"low":1.74,"open":1.87,"volume":28127100},{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":1.8,"high":1.84,"low":1.77,"open":1.82,"volume":12142400},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":1.8,"high":1.83,"low":1.78,"open":1.82,"volume":15034500},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":1.79,"high":1.81,"low":1.76,"open":1.8,"volume":16043400},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":1.76,"high":1.81,"low":1.75,"open":1.8,"volume":10641900},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":1.67,"high":1.77,"low":1.65,"open":1.76,"volume":16478400},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":1.62,"high":1.7,"low":1.61,"open":1.67,"volume":11916500},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":1.77,"high":1.77,"low":1.62,"open":1.62,"volume":14614600},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":1.96,"high":1.99,"low":1.76,"open":1.77,"volume":25582200},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":1.93,"high":1.99,"low":1.88,"open":1.94,"volume":15837400}]},{"date":"2015-04-16","estimated":-0.05,"reported":-0.09,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":8837,"close":2.68,"high":2.7,"low":2.65,"open":2.66,"volume":7025000},{"timestamp":1427895000,"date":"2015-04-01","index":8838,"close":2.69,"high":2.75,"low":2.65,"open":2.66,"volume":11240500},{"timestamp":1427981400,"date":"2015-04-02","index":8839,"close":2.69,"high":2.7,"low":2.65,"open":2.66,"volume":7047600},{"timestamp":1428327000,"date":"2015-04-06","index":8840,"close":2.7,"high":2.73,"low":2.68,"open":2.68,"volume":8178500},{"timestamp":1428413400,"date":"2015-04-07","index":8841,"close":2.7,"high":2.74,"low":2.69,"open":2.7,"volume":5738100},{"timestamp":1428499800,"date":"2015-04-08","index":8842,"close":2.71,"high":2.74,"low":2.68,"open":2.68,"volume":4349000},{"timestamp":1428586200,"date":"2015-04-09","index":8843,"close":2.72,"high":2.75,"low":2.69,"open":2.69,"volume":7127600},{"timestamp":1428672600,"date":"2015-04-10","index":8844,"close":2.76,"high":2.78,"low":2.73,"open":2.74,"volume":6184800},{"timestamp":1428931800,"date":"2015-04-13","index":8845,"close":2.78,"high":2.8,"low":2.73,"open":2.76,"volume":8391500},{"timestamp":1429018200,"date":"2015-04-14","index":8846,"close":2.67,"high":2.79,"low":2.65,"open":2.77,"volume":13364100},{"timestamp":1429104600,"date":"2015-04-15","index":8847,"close":2.7,"high":2.74,"low":2.65,"open":2.7,"volume":15281400}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":8848,"close":2.87,"high":2.94,"low":2.7,"open":2.72,"volume":28617300},{"timestamp":1429277400,"date":"2015-04-17","index":8849,"close":2.58,"high":2.58,"low":2.45,"open":2.54,"volume":53185300},{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":2.49,"high":2.57,"low":2.45,"open":2.56,"volume":29164300},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":2.35,"high":2.53,"low":2.35,"open":2.53,"volume":31279400},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":2.28,"high":2.36,"low":2.25,"open":2.35,"volume":27634900},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":2.33,"high":2.36,"low":2.26,"open":2.28,"volume":15130400},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":2.3,"high":2.38,"low":2.3,"open":2.36,"volume":15001200},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":2.34,"high":2.36,"low":2.29,"open":2.3,"volume":13486900},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":2.31,"high":2.37,"low":2.31,"open":2.36,"volume":11448700},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":2.28,"high":2.33,"low":2.27,"open":2.3,"volume":11870200},{"timestamp":1430400600,"date":"2015-04-30","index":8858,"close":2.26,"high":2.31,"low":2.26,"open":2.28,"volume":11465300}]},{"date":"2015-01-20","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2014-10-16","estimated":0.04,"reported":0.03,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":8713,"close":3.35,"high":3.42,"low":3.3,"open":3.39,"volume":33645900},{"timestamp":1412256600,"date":"2014-10-02","index":8714,"close":3.39,"high":3.44,"low":3.28,"open":3.37,"volume":27904500},{"timestamp":1412343000,"date":"2014-10-03","index":8715,"close":3.4,"high":3.46,"low":3.37,"open":3.43,"volume":16797000},{"timestamp":1412602200,"date":"2014-10-06","index":8716,"close":3.36,"high":3.44,"low":3.3,"open":3.42,"volume":17864800},{"timestamp":1412688600,"date":"2014-10-07","index":8717,"close":3.28,"high":3.38,"low":3.28,"open":3.35,"volume":17720600},{"timestamp":1412775000,"date":"2014-10-08","index":8718,"close":3.28,"high":3.31,"low":3.18,"open":3.3,"volume":28000000},{"timestamp":1412861400,"date":"2014-10-09","index":8719,"close":2.95,"high":3.2,"low":2.94,"open":3.03,"volume":69528900},{"timestamp":1412947800,"date":"2014-10-10","index":8720,"close":2.72,"high":2.95,"low":2.71,"open":2.95,"volume":41062500},{"timestamp":1413207000,"date":"2014-10-13","index":8721,"close":2.74,"high":2.85,"low":2.73,"open":2.78,"volume":38269400},{"timestamp":1413293400,"date":"2014-10-14","index":8722,"close":2.62,"high":2.75,"low":2.6,"open":2.61,"volume":39964200},{"timestamp":1413379800,"date":"2014-10-15","index":8723,"close":2.61,"high":2.71,"low":2.54,"open":2.62,"volume":36924600}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":8724,"close":2.64,"high":2.72,"low":2.54,"open":2.56,"volume":38795400},{"timestamp":1413552600,"date":"2014-10-17","index":8725,"close":2.72,"high":2.86,"low":2.66,"open":2.67,"volume":75956600},{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":2.67,"high":2.8,"low":2.6,"open":2.79,"volume":28711000},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":2.77,"high":2.78,"low":2.68,"open":2.7,"volume":24033800},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":2.64,"high":2.8,"low":2.64,"open":2.79,"volume":23034800},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":2.69,"high":2.71,"low":2.65,"open":2.68,"volume":23731000},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":2.68,"high":2.73,"low":2.67,"open":2.69,"volume":11945800},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":2.66,"high":2.71,"low":2.65,"open":2.68,"volume":13307500},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":2.72,"high":2.77,"low":2.67,"open":2.69,"volume":22878300},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":2.77,"high":2.81,"low":2.73,"open":2.75,"volume":15600900},{"timestamp":1414675800,"date":"2014-10-30","index":8734,"close":2.75,"high":2.79,"low":2.7,"open":2.79,"volume":13026100}]},{"date":"2014-07-17","estimated":0.03,"reported":0.02,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":8649,"close":4.22,"high":4.26,"low":4.17,"open":4.21,"volume":29412600},{"timestamp":1404307800,"date":"2014-07-02","index":8650,"close":4.34,"high":4.35,"low":4.22,"open":4.23,"volume":20486500},{"timestamp":1404394200,"date":"2014-07-03","index":8651,"close":4.24,"high":4.4,"low":4.14,"open":4.36,"volume":22521700},{"timestamp":1404739800,"date":"2014-07-07","index":8652,"close":4.26,"high":4.31,"low":4.21,"open":4.23,"volume":21165500},{"timestamp":1404826200,"date":"2014-07-08","index":8653,"close":4.22,"high":4.3,"low":4.1,"open":4.25,"volume":41685800},{"timestamp":1404912600,"date":"2014-07-09","index":8654,"close":4.23,"high":4.29,"low":4.2,"open":4.21,"volume":18462200},{"timestamp":1404999000,"date":"2014-07-10","index":8655,"close":4.29,"high":4.36,"low":4.14,"open":4.18,"volume":39245000},{"timestamp":1405085400,"date":"2014-07-11","index":8656,"close":4.37,"high":4.4,"low":4.29,"open":4.3,"volume":22425600},{"timestamp":1405344600,"date":"2014-07-14","index":8657,"close":4.64,"high":4.65,"low":4.39,"open":4.44,"volume":73046000},{"timestamp":1405431000,"date":"2014-07-15","index":8658,"close":4.53,"high":4.8,"low":4.41,"open":4.63,"volume":156113700},{"timestamp":1405517400,"date":"2014-07-16","index":8659,"close":4.66,"high":4.77,"low":4.57,"open":4.6,"volume":61848100}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":8660,"close":4.57,"high":4.68,"low":4.5,"open":4.66,"volume":51309800},{"timestamp":1405690200,"date":"2014-07-18","index":8661,"close":3.83,"high":3.84,"low":3.67,"open":3.73,"volume":137577700},{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":3.78,"high":3.87,"low":3.75,"open":3.86,"volume":34219100},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":3.8,"high":3.86,"low":3.78,"open":3.82,"volume":34004800},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":3.76,"high":3.83,"low":3.75,"open":3.82,"volume":31748200},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":3.73,"high":3.8,"low":3.71,"open":3.75,"volume":27967600},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":3.76,"high":3.79,"low":3.69,"open":3.73,"volume":31793700},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":3.73,"high":3.78,"low":3.68,"open":3.77,"volume":31443400},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":3.79,"high":3.84,"low":3.73,"open":3.74,"volume":36157400},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":3.82,"high":3.88,"low":3.77,"open":3.82,"volume":42981200},{"timestamp":1406813400,"date":"2014-07-31","index":8670,"close":3.91,"high":3.99,"low":3.78,"open":3.8,"volume":112162900}]},{"date":"2014-04-17","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2014-01-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":8526,"close":4,"high":4,"low":3.88,"open":3.98,"volume":22887200},{"timestamp":1389018600,"date":"2014-01-06","index":8527,"close":4.13,"high":4.18,"low":3.99,"open":4.01,"volume":42398300},{"timestamp":1389105000,"date":"2014-01-07","index":8528,"close":4.18,"high":4.25,"low":4.11,"open":4.19,"volume":42932100},{"timestamp":1389191400,"date":"2014-01-08","index":8529,"close":4.18,"high":4.26,"low":4.14,"open":4.23,"volume":30678700},{"timestamp":1389277800,"date":"2014-01-09","index":8530,"close":4.09,"high":4.23,"low":4.05,"open":4.2,"volume":30667600},{"timestamp":1389364200,"date":"2014-01-10","index":8531,"close":4.17,"high":4.2,"low":4.07,"open":4.09,"volume":20840800},{"timestamp":1389623400,"date":"2014-01-13","index":8532,"close":4.13,"high":4.2,"low":4.09,"open":4.19,"volume":22856100},{"timestamp":1389709800,"date":"2014-01-14","index":8533,"close":4.3,"high":4.3,"low":4.13,"open":4.14,"volume":42434800},{"timestamp":1389796200,"date":"2014-01-15","index":8534,"close":4.47,"high":4.6,"low":4.32,"open":4.34,"volume":66613100},{"timestamp":1389882600,"date":"2014-01-16","index":8535,"close":4.38,"high":4.51,"low":4.32,"open":4.5,"volume":46975600},{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":4.18,"high":4.35,"low":4.11,"open":4.15,"volume":45842700}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":4.17,"high":4.34,"low":4.13,"open":4.31,"volume":58702900},{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":3.67,"high":3.82,"low":3.66,"open":3.79,"volume":86329500},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":3.62,"high":3.68,"low":3.58,"open":3.67,"volume":29844700},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":3.47,"high":3.61,"low":3.41,"open":3.6,"volume":48095800},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":3.41,"high":3.49,"low":3.35,"open":3.48,"volume":31332300},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":3.54,"high":3.57,"low":3.41,"open":3.43,"volume":27962600},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":3.48,"high":3.56,"low":3.45,"open":3.52,"volume":21765000},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":3.48,"high":3.52,"low":3.45,"open":3.51,"volume":17111700},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":3.43,"high":3.47,"low":3.43,"open":3.45,"volume":13602100},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":3.33,"high":3.44,"low":3.33,"open":3.43,"volume":22280200},{"timestamp":1391524200,"date":"2014-02-04","index":8547,"close":3.37,"high":3.43,"low":3.3,"open":3.35,"volume":22681000}]},{"date":"2013-10-17","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1380720600,"date":"2013-10-02","index":8462,"close":3.9,"high":3.94,"low":3.82,"open":3.83,"volume":18583300},{"timestamp":1380807000,"date":"2013-10-03","index":8463,"close":3.9,"high":3.94,"low":3.86,"open":3.93,"volume":25498500},{"timestamp":1380893400,"date":"2013-10-04","index":8464,"close":3.91,"high":3.95,"low":3.89,"open":3.91,"volume":17134400},{"timestamp":1381152600,"date":"2013-10-07","index":8465,"close":3.86,"high":3.91,"low":3.83,"open":3.87,"volume":16734000},{"timestamp":1381239000,"date":"2013-10-08","index":8466,"close":3.72,"high":3.89,"low":3.68,"open":3.87,"volume":35910400},{"timestamp":1381325400,"date":"2013-10-09","index":8467,"close":3.65,"high":3.75,"low":3.55,"open":3.75,"volume":36053700},{"timestamp":1381411800,"date":"2013-10-10","index":8468,"close":3.79,"high":3.8,"low":3.72,"open":3.72,"volume":24019400},{"timestamp":1381498200,"date":"2013-10-11","index":8469,"close":3.83,"high":3.85,"low":3.75,"open":3.78,"volume":17384600},{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":3.97,"high":4.05,"low":3.85,"open":3.87,"volume":63648400},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":4.02,"high":4.1,"low":4.01,"open":4.03,"volume":52027500},{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":4.09,"high":4.1,"low":4.03,"open":4.1,"volume":34138300}],"post":[{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":4.09,"high":4.13,"low":4.06,"open":4.12,"volume":45838000},{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":3.53,"high":3.66,"low":3.51,"open":3.56,"volume":108913700},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":3.37,"high":3.56,"low":3.3,"open":3.56,"volume":68891000},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":3.18,"high":3.34,"low":3.12,"open":3.32,"volume":92506500},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":3.14,"high":3.25,"low":3.04,"open":3.2,"volume":65948000},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":3.23,"high":3.3,"low":3.16,"open":3.21,"volume":43033200},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":3.34,"high":3.39,"low":3.29,"open":3.29,"volume":43346300},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":3.32,"high":3.39,"low":3.32,"open":3.38,"volume":23820500},{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":3.33,"high":3.37,"low":3.32,"open":3.34,"volume":15816500},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":3.3,"high":3.36,"low":3.3,"open":3.35,"volume":16208000},{"timestamp":1383226200,"date":"2013-10-31","index":8483,"close":3.34,"high":3.35,"low":3.25,"open":3.31,"volume":18062700}]},{"date":"2013-07-18","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":8398,"close":3.97,"high":4.12,"low":3.95,"open":4.09,"volume":17766600},{"timestamp":1372858200,"date":"2013-07-03","index":8399,"close":4.06,"high":4.07,"low":3.96,"open":4,"volume":11315900},{"timestamp":1373031000,"date":"2013-07-05","index":8400,"close":4.07,"high":4.1,"low":4.03,"open":4.08,"volume":8965400},{"timestamp":1373290200,"date":"2013-07-08","index":8401,"close":4,"high":4.09,"low":3.98,"open":4.08,"volume":16930900},{"timestamp":1373376600,"date":"2013-07-09","index":8402,"close":4.05,"high":4.08,"low":4.01,"open":4.02,"volume":9550900},{"timestamp":1373463000,"date":"2013-07-10","index":8403,"close":3.98,"high":4.06,"low":3.96,"open":4.06,"volume":19122800},{"timestamp":1373549400,"date":"2013-07-11","index":8404,"close":4.45,"high":4.45,"low":4.16,"open":4.22,"volume":106975700},{"timestamp":1373635800,"date":"2013-07-12","index":8405,"close":4.32,"high":4.5,"low":4.26,"open":4.48,"volume":50286600},{"timestamp":1373895000,"date":"2013-07-15","index":8406,"close":4.4,"high":4.4,"low":4.31,"open":4.34,"volume":21953700},{"timestamp":1373981400,"date":"2013-07-16","index":8407,"close":4.43,"high":4.49,"low":4.25,"open":4.41,"volume":39716700},{"timestamp":1374067800,"date":"2013-07-17","index":8408,"close":4.38,"high":4.45,"low":4.33,"open":4.44,"volume":17002100}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":8409,"close":4.64,"high":4.65,"low":4.37,"open":4.38,"volume":70347000},{"timestamp":1374240600,"date":"2013-07-19","index":8410,"close":4.03,"high":4.08,"low":3.85,"open":3.99,"volume":151516000},{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":3.9,"high":4.01,"low":3.89,"open":4.01,"volume":50010900},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":3.66,"high":3.88,"low":3.64,"open":3.88,"volume":76847700},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":3.63,"high":3.75,"low":3.58,"open":3.69,"volume":50913500},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":3.7,"high":3.74,"low":3.6,"open":3.64,"volume":29243400},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":3.82,"high":3.83,"low":3.66,"open":3.7,"volume":42575800},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":3.75,"high":3.89,"low":3.75,"open":3.87,"volume":32247500},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":3.82,"high":3.85,"low":3.75,"open":3.79,"volume":19611600},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":3.77,"high":3.9,"low":3.77,"open":3.85,"volume":34342100},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":3.81,"high":3.87,"low":3.78,"open":3.81,"volume":22276700}]},{"date":"2013-04-18","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":8335,"close":2.32,"high":2.41,"low":2.32,"open":2.4,"volume":14485800},{"timestamp":1365082200,"date":"2013-04-04","index":8336,"close":2.33,"high":2.37,"low":2.32,"open":2.34,"volume":11177500},{"timestamp":1365168600,"date":"2013-04-05","index":8337,"close":2.29,"high":2.31,"low":2.28,"open":2.3,"volume":13725000},{"timestamp":1365427800,"date":"2013-04-08","index":8338,"close":2.59,"high":2.61,"low":2.26,"open":2.31,"volume":44767800},{"timestamp":1365514200,"date":"2013-04-09","index":8339,"close":2.63,"high":2.63,"low":2.44,"open":2.58,"volume":33886600},{"timestamp":1365600600,"date":"2013-04-10","index":8340,"close":2.61,"high":2.66,"low":2.57,"open":2.65,"volume":20686300},{"timestamp":1365687000,"date":"2013-04-11","index":8341,"close":2.52,"high":2.57,"low":2.46,"open":2.55,"volume":12946700},{"timestamp":1365773400,"date":"2013-04-12","index":8342,"close":2.48,"high":2.5,"low":2.43,"open":2.5,"volume":10712600},{"timestamp":1366032600,"date":"2013-04-15","index":8343,"close":2.4,"high":2.47,"low":2.4,"open":2.45,"volume":11522300},{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":2.44,"high":2.44,"low":2.4,"open":2.43,"volume":10954300},{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":2.4,"high":2.47,"low":2.4,"open":2.41,"volume":14829200}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":2.51,"high":2.56,"low":2.29,"open":2.4,"volume":27340500},{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":2.47,"high":2.5,"low":2.39,"open":2.44,"volume":25040200},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":2.46,"high":2.51,"low":2.43,"open":2.47,"volume":14131700},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":2.53,"high":2.55,"low":2.47,"open":2.5,"volume":14550400},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":2.61,"high":2.62,"low":2.52,"open":2.54,"volume":16537800},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":2.68,"high":2.72,"low":2.63,"open":2.63,"volume":20971000},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":2.64,"high":2.68,"low":2.6,"open":2.66,"volume":17317200},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":2.68,"high":2.7,"low":2.65,"open":2.66,"volume":11220000},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":2.82,"high":2.82,"low":2.67,"open":2.68,"volume":32647200},{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":3.22,"high":3.28,"low":2.79,"open":2.81,"volume":88006700},{"timestamp":1367501400,"date":"2013-05-02","index":8356,"close":3.41,"high":3.48,"low":3.14,"open":3.16,"volume":74185900}]},{"date":"2013-01-22","estimated":-0.2,"reported":-0.14,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":8275,"close":2.59,"high":2.59,"low":2.49,"open":2.51,"volume":22054200},{"timestamp":1357569000,"date":"2013-01-07","index":8276,"close":2.67,"high":2.7,"low":2.6,"open":2.61,"volume":25575200},{"timestamp":1357655400,"date":"2013-01-08","index":8277,"close":2.67,"high":2.76,"low":2.64,"open":2.72,"volume":29140800},{"timestamp":1357741800,"date":"2013-01-09","index":8278,"close":2.63,"high":2.72,"low":2.6,"open":2.7,"volume":16675100},{"timestamp":1357828200,"date":"2013-01-10","index":8279,"close":2.62,"high":2.7,"low":2.61,"open":2.69,"volume":19408800},{"timestamp":1357914600,"date":"2013-01-11","index":8280,"close":2.67,"high":2.68,"low":2.55,"open":2.63,"volume":20032100},{"timestamp":1358173800,"date":"2013-01-14","index":8281,"close":2.64,"high":2.7,"low":2.62,"open":2.68,"volume":17300300},{"timestamp":1358260200,"date":"2013-01-15","index":8282,"close":2.68,"high":2.7,"low":2.6,"open":2.62,"volume":23696400},{"timestamp":1358346600,"date":"2013-01-16","index":8283,"close":2.72,"high":2.76,"low":2.63,"open":2.67,"volume":31384700},{"timestamp":1358433000,"date":"2013-01-17","index":8284,"close":2.74,"high":2.78,"low":2.71,"open":2.76,"volume":17872200},{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":2.46,"high":2.68,"low":2.43,"open":2.65,"volume":41786200}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":2.45,"high":2.54,"low":2.43,"open":2.52,"volume":35143000},{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":2.73,"high":2.75,"low":2.59,"open":2.62,"volume":69200500},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":2.79,"high":2.84,"low":2.67,"open":2.7,"volume":32497200},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":2.85,"high":2.93,"low":2.82,"open":2.84,"volume":33639700},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":2.82,"high":2.92,"low":2.78,"open":2.89,"volume":23636700},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":2.74,"high":2.86,"low":2.69,"open":2.86,"volume":20071100},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":2.65,"high":2.78,"low":2.63,"open":2.75,"volume":19781200},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":2.6,"high":2.71,"low":2.45,"open":2.7,"volume":27846400},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":2.6,"high":2.68,"low":2.57,"open":2.63,"volume":18806200},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":2.52,"high":2.64,"low":2.52,"open":2.63,"volume":15382300},{"timestamp":1360074600,"date":"2013-02-05","index":8296,"close":2.6,"high":2.6,"low":2.49,"open":2.55,"volume":12440400}]},{"date":"2012-10-18","estimated":-0.15,"reported":-0.2,"pre":[{"timestamp":1349271000,"date":"2012-10-03","index":8213,"close":3.12,"high":3.29,"low":3.1,"open":3.28,"volume":27800700},{"timestamp":1349357400,"date":"2012-10-04","index":8214,"close":3.22,"high":3.25,"low":3.09,"open":3.17,"volume":23236300},{"timestamp":1349443800,"date":"2012-10-05","index":8215,"close":3.22,"high":3.28,"low":3.17,"open":3.24,"volume":11215000},{"timestamp":1349703000,"date":"2012-10-08","index":8216,"close":3.19,"high":3.24,"low":3.15,"open":3.21,"volume":9897400},{"timestamp":1349789400,"date":"2012-10-09","index":8217,"close":3.25,"high":3.26,"low":3.15,"open":3.18,"volume":19696500},{"timestamp":1349875800,"date":"2012-10-10","index":8218,"close":3.15,"high":3.22,"low":3.13,"open":3.22,"volume":19234500},{"timestamp":1349962200,"date":"2012-10-11","index":8219,"close":3.2,"high":3.24,"low":3.13,"open":3.19,"volume":18206700},{"timestamp":1350048600,"date":"2012-10-12","index":8220,"close":2.74,"high":2.99,"low":2.74,"open":2.86,"volume":83878000},{"timestamp":1350307800,"date":"2012-10-15","index":8221,"close":2.75,"high":2.83,"low":2.73,"open":2.79,"volume":26746100},{"timestamp":1350394200,"date":"2012-10-16","index":8222,"close":2.68,"high":2.78,"low":2.66,"open":2.77,"volume":38376800},{"timestamp":1350480600,"date":"2012-10-17","index":8223,"close":2.77,"high":2.8,"low":2.64,"open":2.66,"volume":32949000}],"post":[{"timestamp":1350567000,"date":"2012-10-18","index":8224,"close":2.62,"high":2.78,"low":2.6,"open":2.76,"volume":35679500},{"timestamp":1350653400,"date":"2012-10-19","index":8225,"close":2.18,"high":2.62,"low":2.17,"open":2.54,"volume":110069000},{"timestamp":1350912600,"date":"2012-10-22","index":8226,"close":2.1,"high":2.23,"low":2.09,"open":2.23,"volume":37955900},{"timestamp":1350999000,"date":"2012-10-23","index":8227,"close":2.14,"high":2.21,"low":2.03,"open":2.06,"volume":33501900},{"timestamp":1351085400,"date":"2012-10-24","index":8228,"close":2.08,"high":2.22,"low":2.06,"open":2.17,"volume":37324400},{"timestamp":1351171800,"date":"2012-10-25","index":8229,"close":2.12,"high":2.15,"low":2.07,"open":2.1,"volume":21980400},{"timestamp":1351258200,"date":"2012-10-26","index":8230,"close":2.07,"high":2.14,"low":2.06,"open":2.13,"volume":16693000},{"timestamp":1351690200,"date":"2012-10-31","index":8231,"close":2.05,"high":2.14,"low":2.05,"open":2.13,"volume":17427600},{"timestamp":1351776600,"date":"2012-11-01","index":8232,"close":2.14,"high":2.14,"low":2.05,"open":2.07,"volume":21773300},{"timestamp":1351863000,"date":"2012-11-02","index":8233,"close":2.1,"high":2.15,"low":2.07,"open":2.15,"volume":20725300},{"timestamp":1352125800,"date":"2012-11-05","index":8234,"close":2.11,"high":2.12,"low":2.06,"open":2.1,"volume":21064800}]},{"date":"2012-07-19","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":8149,"close":6.03,"high":6.08,"low":5.77,"open":5.78,"volume":11319400},{"timestamp":1341495000,"date":"2012-07-05","index":8150,"close":5.88,"high":5.98,"low":5.79,"open":5.8,"volume":13359900},{"timestamp":1341581400,"date":"2012-07-06","index":8151,"close":5.75,"high":5.83,"low":5.68,"open":5.8,"volume":9952400},{"timestamp":1341840600,"date":"2012-07-09","index":8152,"close":5.62,"high":5.78,"low":5.61,"open":5.69,"volume":13565900},{"timestamp":1341927000,"date":"2012-07-10","index":8153,"close":4.99,"high":5.4,"low":4.95,"open":5.08,"volume":75490100},{"timestamp":1342013400,"date":"2012-07-11","index":8154,"close":4.89,"high":5.04,"low":4.86,"open":5.02,"volume":16155500},{"timestamp":1342099800,"date":"2012-07-12","index":8155,"close":4.88,"high":4.96,"low":4.81,"open":4.85,"volume":19891400},{"timestamp":1342186200,"date":"2012-07-13","index":8156,"close":4.9,"high":4.95,"low":4.83,"open":4.89,"volume":15546400},{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":4.83,"high":4.87,"low":4.74,"open":4.85,"volume":14791700},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":4.87,"high":4.93,"low":4.71,"open":4.85,"volume":14273200},{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":4.89,"high":5.02,"low":4.76,"open":4.83,"volume":15849900}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":4.86,"high":5.07,"low":4.82,"open":4.93,"volume":27598400},{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":4.22,"high":4.62,"low":4.2,"open":4.62,"volume":52272400},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":4.15,"high":4.16,"low":4.03,"open":4.15,"volume":22166600},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":4.06,"high":4.2,"low":4,"open":4.18,"volume":21019600},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":4.01,"high":4.15,"low":3.98,"open":4.11,"volume":20287800},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":4.04,"high":4.09,"low":4,"open":4.05,"volume":11233600},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":4.09,"high":4.12,"low":4.02,"open":4.09,"volume":13882400},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":4.1,"high":4.13,"low":4.06,"open":4.08,"volume":9546600},{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":4.06,"high":4.15,"low":4.05,"open":4.09,"volume":13539000},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":4.05,"high":4.15,"low":3.99,"open":4.09,"volume":16227500},{"timestamp":1343914200,"date":"2012-08-02","index":8170,"close":3.97,"high":4.12,"low":3.89,"open":4.03,"volume":15798800}]},{"date":"2012-04-19","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":8086,"close":7.98,"high":8.17,"low":7.91,"open":8.09,"volume":18446600},{"timestamp":1333546200,"date":"2012-04-04","index":8087,"close":7.81,"high":7.89,"low":7.6,"open":7.89,"volume":16055700},{"timestamp":1333632600,"date":"2012-04-05","index":8088,"close":7.87,"high":7.89,"low":7.6,"open":7.61,"volume":14951800},{"timestamp":1333978200,"date":"2012-04-09","index":8089,"close":7.75,"high":7.85,"low":7.66,"open":7.71,"volume":10066600},{"timestamp":1334064600,"date":"2012-04-10","index":8090,"close":7.53,"high":7.89,"low":7.52,"open":7.73,"volume":16439400},{"timestamp":1334151000,"date":"2012-04-11","index":8091,"close":7.64,"high":7.8,"low":7.62,"open":7.64,"volume":9540800},{"timestamp":1334237400,"date":"2012-04-12","index":8092,"close":7.92,"high":7.95,"low":7.71,"open":7.84,"volume":10959900},{"timestamp":1334323800,"date":"2012-04-13","index":8093,"close":7.73,"high":7.86,"low":7.68,"open":7.85,"volume":11975400},{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":7.7,"high":7.84,"low":7.55,"open":7.8,"volume":14931000},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":7.94,"high":8.01,"low":7.8,"open":7.83,"volume":15773800},{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":7.97,"high":8.06,"low":7.79,"open":7.81,"volume":13999400}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":7.97,"high":8.06,"low":7.75,"open":8.01,"volume":25074700},{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":7.76,"high":8.21,"low":7.73,"open":8.16,"volume":38757700},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":7.39,"high":7.65,"low":7.39,"open":7.59,"volume":23445100},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":7.31,"high":7.48,"low":7.26,"open":7.44,"volume":20552900},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":7.39,"high":7.48,"low":7.21,"open":7.42,"volume":17392100},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":7.45,"high":7.49,"low":7.31,"open":7.35,"volume":22484700},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":7.33,"high":7.49,"low":7.22,"open":7.44,"volume":19381300},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":7.36,"high":7.46,"low":7.3,"open":7.3,"volume":13327200},{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":7.59,"high":7.64,"low":7.31,"open":7.34,"volume":18849900},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":7.63,"high":7.65,"low":7.47,"open":7.51,"volume":14124600},{"timestamp":1336051800,"date":"2012-05-03","index":8107,"close":7.41,"high":7.72,"low":7.37,"open":7.57,"volume":15768500}]},{"date":"2012-01-24","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1325860200,"date":"2012-01-06","index":8026,"close":5.43,"high":5.52,"low":5.39,"open":5.44,"volume":12938600},{"timestamp":1326119400,"date":"2012-01-09","index":8027,"close":5.59,"high":5.6,"low":5.38,"open":5.42,"volume":12585400},{"timestamp":1326205800,"date":"2012-01-10","index":8028,"close":5.71,"high":5.75,"low":5.64,"open":5.66,"volume":10129600},{"timestamp":1326292200,"date":"2012-01-11","index":8029,"close":5.81,"high":5.84,"low":5.68,"open":5.68,"volume":11196300},{"timestamp":1326378600,"date":"2012-01-12","index":8030,"close":5.82,"high":5.85,"low":5.71,"open":5.83,"volume":11480100},{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":5.66,"high":5.79,"low":5.63,"open":5.76,"volume":9670900},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":5.73,"high":5.84,"low":5.71,"open":5.77,"volume":8259900},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":5.97,"high":6.03,"low":5.73,"open":5.73,"volume":19955800},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":6.22,"high":6.24,"low":5.98,"open":6.02,"volume":21731300},{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":6.42,"high":6.49,"low":6.18,"open":6.22,"volume":28706300},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":6.52,"high":6.6,"low":6.39,"open":6.42,"volume":21918400}],"post":[{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":6.53,"high":6.81,"low":6.39,"open":6.47,"volume":38790500},{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":6.73,"high":6.78,"low":6.23,"open":6.28,"volume":36785000},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":6.77,"high":6.95,"low":6.68,"open":6.73,"volume":25160600},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":6.82,"high":6.85,"low":6.65,"open":6.72,"volume":16442700},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":6.74,"high":6.78,"low":6.61,"open":6.73,"volume":13366600},{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":6.71,"high":6.84,"low":6.69,"open":6.79,"volume":17475500},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":6.9,"high":6.92,"low":6.8,"open":6.83,"volume":14672100},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":6.93,"high":7,"low":6.84,"open":6.9,"volume":15775200},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":7.08,"high":7.12,"low":6.98,"open":7.02,"volume":15318100},{"timestamp":1328538600,"date":"2012-02-06","index":8046,"close":6.92,"high":7.05,"low":6.9,"open":7.02,"volume":13144800},{"timestamp":1328625000,"date":"2012-02-07","index":8047,"close":7.13,"high":7.19,"low":6.95,"open":6.96,"volume":18873500}]},{"date":"2011-10-27","estimated":0.1,"reported":0.15,"pre":[{"timestamp":1318426200,"date":"2011-10-12","index":7967,"close":4.93,"high":5.07,"low":4.92,"open":4.94,"volume":19261200},{"timestamp":1318512600,"date":"2011-10-13","index":7968,"close":4.97,"high":4.98,"low":4.85,"open":4.94,"volume":17307600},{"timestamp":1318599000,"date":"2011-10-14","index":7969,"close":4.92,"high":5.07,"low":4.85,"open":5.04,"volume":12805400},{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":4.67,"high":4.9,"low":4.65,"open":4.9,"volume":16611900},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":4.83,"high":4.84,"low":4.57,"open":4.68,"volume":21338700},{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":4.73,"high":4.92,"low":4.69,"open":4.9,"volume":18304000},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":4.54,"high":4.76,"low":4.45,"open":4.72,"volume":25240900},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":4.72,"high":4.73,"low":4.61,"open":4.65,"volume":13915400},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":5.06,"high":5.06,"low":4.74,"open":4.74,"volume":24368900},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":4.91,"high":5.05,"low":4.86,"open":5,"volume":14842800},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":5.1,"high":5.13,"low":4.87,"open":4.99,"volume":19662200}],"post":[{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":5.54,"high":5.6,"low":5.17,"open":5.27,"volume":41294000},{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":5.94,"high":6.05,"low":5.71,"open":5.83,"volume":47582100},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":5.83,"high":5.96,"low":5.8,"open":5.84,"volume":19381300},{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":5.3,"high":5.59,"low":5.29,"open":5.56,"volume":45412600},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":5.46,"high":5.49,"low":5.34,"open":5.45,"volume":21246800},{"timestamp":1320327000,"date":"2011-11-03","index":7983,"close":5.73,"high":5.77,"low":5.3,"open":5.53,"volume":26417100},{"timestamp":1320413400,"date":"2011-11-04","index":7984,"close":5.67,"high":5.77,"low":5.49,"open":5.61,"volume":17552600},{"timestamp":1320676200,"date":"2011-11-07","index":7985,"close":5.68,"high":5.77,"low":5.53,"open":5.67,"volume":14564500},{"timestamp":1320762600,"date":"2011-11-08","index":7986,"close":5.75,"high":5.78,"low":5.64,"open":5.72,"volume":14000000},{"timestamp":1320849000,"date":"2011-11-09","index":7987,"close":5.38,"high":5.64,"low":5.38,"open":5.55,"volume":18518400},{"timestamp":1320935400,"date":"2011-11-10","index":7988,"close":5.66,"high":5.72,"low":5.34,"open":5.49,"volume":23914400}]},{"date":"2011-07-21","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":7898,"close":7,"high":7.11,"low":7,"open":7.1,"volume":13087600},{"timestamp":1310045400,"date":"2011-07-07","index":7899,"close":7.15,"high":7.2,"low":7.05,"open":7.08,"volume":12530200},{"timestamp":1310131800,"date":"2011-07-08","index":7900,"close":6.95,"high":7.06,"low":6.92,"open":7.06,"volume":19971300},{"timestamp":1310391000,"date":"2011-07-11","index":7901,"close":6.76,"high":6.9,"low":6.75,"open":6.8,"volume":26012400},{"timestamp":1310477400,"date":"2011-07-12","index":7902,"close":6.43,"high":6.72,"low":6.31,"open":6.72,"volume":37605500},{"timestamp":1310563800,"date":"2011-07-13","index":7903,"close":6.48,"high":6.63,"low":6.4,"open":6.49,"volume":20844400},{"timestamp":1310650200,"date":"2011-07-14","index":7904,"close":6.44,"high":6.59,"low":6.35,"open":6.45,"volume":19663800},{"timestamp":1310736600,"date":"2011-07-15","index":7905,"close":6.43,"high":6.53,"low":6.39,"open":6.45,"volume":12736200},{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":6.18,"high":6.43,"low":6.09,"open":6.37,"volume":31233200},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":6.48,"high":6.55,"low":6.23,"open":6.29,"volume":25765100},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":6.6,"high":6.62,"low":6.4,"open":6.56,"volume":18422800}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":6.5,"high":6.61,"low":6.44,"open":6.59,"volume":29318700},{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":7.75,"high":7.79,"low":7.07,"open":7.09,"volume":86038800},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":7.63,"high":7.77,"low":7.43,"open":7.62,"volume":32285600},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":7.66,"high":7.87,"low":7.63,"open":7.67,"volume":21457900},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":7.51,"high":7.71,"low":7.44,"open":7.6,"volume":23537800},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":7.42,"high":7.63,"low":7.36,"open":7.5,"volume":16730800},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":7.34,"high":7.49,"low":7.21,"open":7.32,"volume":20881800},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":7.22,"high":7.58,"low":7.1,"open":7.54,"volume":23191400},{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":7.11,"high":7.24,"low":6.87,"open":7.18,"volume":33153300},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":7.16,"high":7.23,"low":6.84,"open":7.06,"volume":31581700},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":6.5,"high":7.05,"low":6.5,"open":7.05,"volume":34761500}]},{"date":"2011-04-21","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":7836,"close":8.43,"high":8.51,"low":8.17,"open":8.22,"volume":21004600},{"timestamp":1302183000,"date":"2011-04-07","index":7837,"close":8.41,"high":8.54,"low":8.29,"open":8.48,"volume":14977000},{"timestamp":1302269400,"date":"2011-04-08","index":7838,"close":8.47,"high":8.51,"low":8.31,"open":8.47,"volume":19905400},{"timestamp":1302528600,"date":"2011-04-11","index":7839,"close":8.42,"high":8.58,"low":8.4,"open":8.46,"volume":16621600},{"timestamp":1302615000,"date":"2011-04-12","index":7840,"close":8.26,"high":8.39,"low":8.16,"open":8.35,"volume":12465200},{"timestamp":1302701400,"date":"2011-04-13","index":7841,"close":8.2,"high":8.37,"low":8.18,"open":8.35,"volume":11568900},{"timestamp":1302787800,"date":"2011-04-14","index":7842,"close":8.19,"high":8.22,"low":8.02,"open":8.14,"volume":13562200},{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":8.27,"high":8.28,"low":8.08,"open":8.2,"volume":12619500},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":8.2,"high":8.28,"low":8.01,"open":8.11,"volume":16728600},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":8.27,"high":8.29,"low":8.16,"open":8.21,"volume":12075200},{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":8.63,"high":8.65,"low":8.41,"open":8.48,"volume":21385600}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":8.71,"high":8.77,"low":8.63,"open":8.73,"volume":18746500},{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":8.7,"high":8.72,"low":8.42,"open":8.67,"volume":21700300},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":8.88,"high":8.92,"low":8.64,"open":8.7,"volume":22000000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":8.95,"high":8.95,"low":8.81,"open":8.86,"volume":12857900},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":9.07,"high":9.09,"low":8.85,"open":8.88,"volume":17041600},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":9.1,"high":9.14,"low":9.02,"open":9.04,"volume":11383900},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":9.03,"high":9.17,"low":8.99,"open":9.16,"volume":10711100},{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":8.8,"high":9.05,"low":8.63,"open":9,"volume":17344300},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":8.79,"high":8.86,"low":8.64,"open":8.77,"volume":16845200},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":8.87,"high":8.99,"low":8.67,"open":8.68,"volume":14692400},{"timestamp":1304688600,"date":"2011-05-06","index":7857,"close":8.92,"high":9.05,"low":8.89,"open":9,"volume":17439500}]},{"date":"2011-01-20","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1294151400,"date":"2011-01-04","index":7772,"close":8.77,"high":8.84,"low":8.54,"open":8.56,"volume":26875300},{"timestamp":1294237800,"date":"2011-01-05","index":7773,"close":8.91,"high":8.95,"low":8.72,"open":8.74,"volume":19457400},{"timestamp":1294324200,"date":"2011-01-06","index":7774,"close":8.69,"high":8.94,"low":8.67,"open":8.92,"volume":21198200},{"timestamp":1294410600,"date":"2011-01-07","index":7775,"close":8.83,"high":8.86,"low":8.63,"open":8.73,"volume":14062400},{"timestamp":1294669800,"date":"2011-01-10","index":7776,"close":9.19,"high":9.25,"low":8.92,"open":9.05,"volume":42654000},{"timestamp":1294756200,"date":"2011-01-11","index":7777,"close":8.36,"high":8.8,"low":8.33,"open":8.77,"volume":82092400},{"timestamp":1294842600,"date":"2011-01-12","index":7778,"close":8.39,"high":8.5,"low":8.36,"open":8.41,"volume":34001000},{"timestamp":1294929000,"date":"2011-01-13","index":7779,"close":8.26,"high":8.46,"low":8.24,"open":8.44,"volume":31520900},{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":8.2,"high":8.33,"low":8.05,"open":8.32,"volume":38179400},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":8.1,"high":8.24,"low":8.07,"open":8.2,"volume":22013300},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":7.93,"high":8.17,"low":7.9,"open":8.13,"volume":22737700}],"post":[{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":8.02,"high":8.02,"low":7.85,"open":7.88,"volume":25167900},{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":7.54,"high":8.15,"low":7.51,"open":8.14,"volume":64327200},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":7.68,"high":7.73,"low":7.5,"open":7.53,"volume":28030200},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":7.48,"high":7.68,"low":7.34,"open":7.66,"volume":36805900},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":7.49,"high":7.54,"low":7.35,"open":7.49,"volume":25064300},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":7.75,"high":7.78,"low":7.53,"open":7.61,"volume":29756900},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":7.49,"high":7.83,"low":7.4,"open":7.76,"volume":33405600},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":7.83,"high":8.04,"low":7.5,"open":7.55,"volume":42749900},{"timestamp":1296570600,"date":"2011-02-01","index":7791,"close":8.22,"high":8.25,"low":8.06,"open":8.1,"volume":40250200},{"timestamp":1296657000,"date":"2011-02-02","index":7792,"close":8.29,"high":8.6,"low":8.16,"open":8.16,"volume":36239600},{"timestamp":1296743400,"date":"2011-02-03","index":7793,"close":8.33,"high":8.43,"low":8.1,"open":8.36,"volume":22946500}]},{"date":"2010-10-14","estimated":0.06,"reported":0.15,"pre":[{"timestamp":1285767000,"date":"2010-09-29","index":7705,"close":7.28,"high":7.34,"low":6.85,"open":6.87,"volume":44249400},{"timestamp":1285853400,"date":"2010-09-30","index":7706,"close":7.11,"high":7.44,"low":6.99,"open":7.39,"volume":38514800},{"timestamp":1285939800,"date":"2010-10-01","index":7707,"close":7.05,"high":7.26,"low":7.01,"open":7.2,"volume":27510600},{"timestamp":1286199000,"date":"2010-10-04","index":7708,"close":6.94,"high":7.08,"low":6.84,"open":7.03,"volume":23042400},{"timestamp":1286285400,"date":"2010-10-05","index":7709,"close":6.98,"high":7.12,"low":6.89,"open":7.04,"volume":36286400},{"timestamp":1286371800,"date":"2010-10-06","index":7710,"close":6.86,"high":7.05,"low":6.78,"open":7.01,"volume":23477400},{"timestamp":1286458200,"date":"2010-10-07","index":7711,"close":6.87,"high":6.93,"low":6.77,"open":6.89,"volume":21005600},{"timestamp":1286544600,"date":"2010-10-08","index":7712,"close":7.05,"high":7.1,"low":6.79,"open":6.87,"volume":25394100},{"timestamp":1286803800,"date":"2010-10-11","index":7713,"close":7.24,"high":7.28,"low":7.08,"open":7.1,"volume":24687300},{"timestamp":1286890200,"date":"2010-10-12","index":7714,"close":7.3,"high":7.35,"low":7.16,"open":7.26,"volume":27727500},{"timestamp":1286976600,"date":"2010-10-13","index":7715,"close":7.22,"high":7.48,"low":7.22,"open":7.45,"volume":32283000}],"post":[{"timestamp":1287063000,"date":"2010-10-14","index":7716,"close":7.14,"high":7.25,"low":7,"open":7.23,"volume":36306700},{"timestamp":1287149400,"date":"2010-10-15","index":7717,"close":7.12,"high":7.39,"low":7.01,"open":7.36,"volume":37688100},{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":6.96,"high":7.13,"low":6.89,"open":7.11,"volume":26657500},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":6.95,"high":7.14,"low":6.8,"open":6.86,"volume":39344200},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":6.82,"high":7.05,"low":6.8,"open":6.98,"volume":45596700},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":6.89,"high":6.95,"low":6.79,"open":6.87,"volume":23156100},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":6.89,"high":7,"low":6.86,"open":6.86,"volume":21180100},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":7.26,"high":7.33,"low":6.94,"open":6.96,"volume":37042200},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":7.2,"high":7.3,"low":7.14,"open":7.2,"volume":16114600},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":7.35,"high":7.35,"low":7.16,"open":7.17,"volume":18477100},{"timestamp":1288272600,"date":"2010-10-28","index":7726,"close":7.63,"high":7.68,"low":7.34,"open":7.36,"volume":32454500}]},{"date":"2010-07-15","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1277818200,"date":"2010-06-29","index":7641,"close":7.48,"high":7.93,"low":7.41,"open":7.93,"volume":43861400},{"timestamp":1277904600,"date":"2010-06-30","index":7642,"close":7.32,"high":7.65,"low":7.3,"open":7.58,"volume":26406200},{"timestamp":1277991000,"date":"2010-07-01","index":7643,"close":7.39,"high":7.53,"low":7.1,"open":7.35,"volume":27289900},{"timestamp":1278077400,"date":"2010-07-02","index":7644,"close":7.17,"high":7.48,"low":7.02,"open":7.45,"volume":26074800},{"timestamp":1278423000,"date":"2010-07-06","index":7645,"close":7.04,"high":7.42,"low":6.96,"open":7.4,"volume":25868800},{"timestamp":1278509400,"date":"2010-07-07","index":7646,"close":7.39,"high":7.41,"low":7.04,"open":7.04,"volume":23676900},{"timestamp":1278595800,"date":"2010-07-08","index":7647,"close":7.37,"high":7.52,"low":7.22,"open":7.52,"volume":21847000},{"timestamp":1278682200,"date":"2010-07-09","index":7648,"close":7.34,"high":7.35,"low":7.14,"open":7.34,"volume":20373000},{"timestamp":1278941400,"date":"2010-07-12","index":7649,"close":7.36,"high":7.6,"low":7.32,"open":7.38,"volume":36053000},{"timestamp":1279027800,"date":"2010-07-13","index":7650,"close":7.52,"high":7.69,"low":7.43,"open":7.6,"volume":39013900},{"timestamp":1279114200,"date":"2010-07-14","index":7651,"close":7.44,"high":7.82,"low":7.33,"open":7.82,"volume":49139700}],"post":[{"timestamp":1279200600,"date":"2010-07-15","index":7652,"close":7.41,"high":7.48,"low":7.18,"open":7.46,"volume":51384100},{"timestamp":1279287000,"date":"2010-07-16","index":7653,"close":7.37,"high":7.59,"low":7.11,"open":7.28,"volume":72988600},{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":7.44,"high":7.54,"low":7.22,"open":7.41,"volume":27901000},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":7.6,"high":7.63,"low":7.15,"open":7.21,"volume":30643500},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":7.4,"high":7.65,"low":7.35,"open":7.61,"volume":28174700},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":7.61,"high":7.68,"low":7.36,"open":7.49,"volume":25149600},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":7.82,"high":7.84,"low":7.46,"open":7.57,"volume":28582400},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":8.07,"high":8.1,"low":7.68,"open":7.82,"volume":32459900},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":8.21,"high":8.25,"low":8.03,"open":8.14,"volume":34586300},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":7.98,"high":8.2,"low":7.88,"open":8.09,"volume":30818500},{"timestamp":1280410200,"date":"2010-07-29","index":7662,"close":7.78,"high":7.88,"low":7.58,"open":7.88,"volume":40211700}]},{"date":"2010-04-15","estimated":-0.04,"reported":0.09,"pre":[{"timestamp":1269955800,"date":"2010-03-30","index":7578,"close":9.27,"high":9.28,"low":9.09,"open":9.21,"volume":13451600},{"timestamp":1270042200,"date":"2010-03-31","index":7579,"close":9.27,"high":9.44,"low":9.13,"open":9.15,"volume":12850100},{"timestamp":1270128600,"date":"2010-04-01","index":7580,"close":9.37,"high":9.49,"low":9.22,"open":9.34,"volume":11757400},{"timestamp":1270474200,"date":"2010-04-05","index":7581,"close":9.53,"high":9.54,"low":9.42,"open":9.47,"volume":10467800},{"timestamp":1270560600,"date":"2010-04-06","index":7582,"close":9.35,"high":9.49,"low":9.18,"open":9.44,"volume":18738400},{"timestamp":1270647000,"date":"2010-04-07","index":7583,"close":9.66,"high":9.83,"low":9.25,"open":9.38,"volume":29125500},{"timestamp":1270733400,"date":"2010-04-08","index":7584,"close":9.42,"high":9.63,"low":9.33,"open":9.63,"volume":21494000},{"timestamp":1270819800,"date":"2010-04-09","index":7585,"close":9.3,"high":9.58,"low":9.28,"open":9.49,"volume":24207600},{"timestamp":1271079000,"date":"2010-04-12","index":7586,"close":9.42,"high":9.53,"low":9.35,"open":9.37,"volume":16578500},{"timestamp":1271165400,"date":"2010-04-13","index":7587,"close":9.56,"high":9.59,"low":9.35,"open":9.42,"volume":15125200},{"timestamp":1271251800,"date":"2010-04-14","index":7588,"close":9.89,"high":9.97,"low":9.71,"open":9.82,"volume":29201400}],"post":[{"timestamp":1271338200,"date":"2010-04-15","index":7589,"close":10.16,"high":10.24,"low":9.9,"open":9.97,"volume":55096500},{"timestamp":1271424600,"date":"2010-04-16","index":7590,"close":9.81,"high":9.9,"low":9.37,"open":9.78,"volume":67757600},{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":9.58,"high":9.84,"low":9.29,"open":9.73,"volume":27868200},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":9.77,"high":9.81,"low":9.63,"open":9.74,"volume":21244700},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":9.78,"high":9.91,"low":9.49,"open":9.8,"volume":28651400},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":9.86,"high":9.9,"low":9.45,"open":9.57,"volume":22389600},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":9.76,"high":9.85,"low":9.61,"open":9.81,"volume":18841700},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":9.97,"high":10.15,"low":9.7,"open":9.8,"volume":24335500},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":9.58,"high":10.06,"low":9.53,"open":9.84,"volume":27169000},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":9.55,"high":9.8,"low":9.35,"open":9.69,"volume":23028300},{"timestamp":1272547800,"date":"2010-04-29","index":7599,"close":9.72,"high":9.78,"low":9.59,"open":9.7,"volume":14350400}]},{"date":"2010-01-21","estimated":-0.18,"reported":1.52,"pre":[{"timestamp":1262701800,"date":"2010-01-05","index":7520,"close":9.71,"high":9.9,"low":9.68,"open":9.71,"volume":22145700},{"timestamp":1262788200,"date":"2010-01-06","index":7521,"close":9.57,"high":9.76,"low":9.55,"open":9.68,"volume":18643400},{"timestamp":1262874600,"date":"2010-01-07","index":7522,"close":9.47,"high":9.55,"low":9.18,"open":9.51,"volume":26806800},{"timestamp":1262961000,"date":"2010-01-08","index":7523,"close":9.43,"high":9.47,"low":9.29,"open":9.37,"volume":13752800},{"timestamp":1263220200,"date":"2010-01-11","index":7524,"close":9.14,"high":9.44,"low":9.08,"open":9.38,"volume":23700100},{"timestamp":1263306600,"date":"2010-01-12","index":7525,"close":8.65,"high":8.92,"low":8.52,"open":8.89,"volume":33387100},{"timestamp":1263393000,"date":"2010-01-13","index":7526,"close":9.15,"high":9.2,"low":8.55,"open":8.71,"volume":32741900},{"timestamp":1263479400,"date":"2010-01-14","index":7527,"close":9,"high":9.26,"low":8.92,"open":9.18,"volume":22556600},{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":8.84,"high":9.19,"low":8.8,"open":9.13,"volume":34336600},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":9.01,"high":9.21,"low":8.84,"open":8.84,"volume":24866200},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":8.87,"high":9,"low":8.76,"open":8.98,"volume":22813600}],"post":[{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":8.99,"high":9.1,"low":8.77,"open":9.01,"volume":37888700},{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":7.88,"high":8.56,"low":7.82,"open":8.55,"volume":69136400},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":8.07,"high":8.14,"low":7.93,"open":8.01,"volume":20560000},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":8.09,"high":8.19,"low":7.93,"open":8.03,"volume":20946600},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":8.19,"high":8.22,"low":7.91,"open":8.03,"volume":26832700},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":7.88,"high":8.25,"low":7.71,"open":8.24,"volume":32084100},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":7.46,"high":8.1,"low":7.3,"open":8.01,"volume":37457700},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":7.98,"high":7.98,"low":7.53,"open":7.61,"volume":25476400},{"timestamp":1265121000,"date":"2010-02-02","index":7539,"close":7.91,"high":7.96,"low":7.72,"open":7.74,"volume":21110900},{"timestamp":1265207400,"date":"2010-02-03","index":7540,"close":7.81,"high":7.96,"low":7.76,"open":7.83,"volume":14521900},{"timestamp":1265293800,"date":"2010-02-04","index":7541,"close":7.19,"high":7.65,"low":7.1,"open":7.64,"volume":33172200}]},{"date":"2009-10-15","estimated":-0.42,"reported":-0.18,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":7454,"close":5.66,"high":5.85,"low":5.59,"open":5.8,"volume":37557200},{"timestamp":1254403800,"date":"2009-10-01","index":7455,"close":5.39,"high":5.65,"low":5.27,"open":5.62,"volume":42759500},{"timestamp":1254490200,"date":"2009-10-02","index":7456,"close":5.31,"high":5.45,"low":5.05,"open":5.22,"volume":31821800},{"timestamp":1254749400,"date":"2009-10-05","index":7457,"close":5.54,"high":5.63,"low":5.12,"open":5.15,"volume":29232100},{"timestamp":1254835800,"date":"2009-10-06","index":7458,"close":5.64,"high":5.78,"low":5.53,"open":5.67,"volume":21908400},{"timestamp":1254922200,"date":"2009-10-07","index":7459,"close":5.54,"high":5.69,"low":5.52,"open":5.66,"volume":16911100},{"timestamp":1255008600,"date":"2009-10-08","index":7460,"close":5.51,"high":5.67,"low":5.46,"open":5.58,"volume":20299300},{"timestamp":1255095000,"date":"2009-10-09","index":7461,"close":5.88,"high":5.9,"low":5.51,"open":5.51,"volume":27325500},{"timestamp":1255354200,"date":"2009-10-12","index":7462,"close":6.14,"high":6.29,"low":6.08,"open":6.13,"volume":38595800},{"timestamp":1255440600,"date":"2009-10-13","index":7463,"close":6.08,"high":6.22,"low":6.06,"open":6.21,"volume":29647100},{"timestamp":1255527000,"date":"2009-10-14","index":7464,"close":6.25,"high":6.36,"low":6.16,"open":6.31,"volume":32294400}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":7465,"close":6.19,"high":6.23,"low":6.05,"open":6.21,"volume":37778500},{"timestamp":1255699800,"date":"2009-10-16","index":7466,"close":5.74,"high":5.94,"low":5.65,"open":5.89,"volume":62203100},{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":5.87,"high":5.89,"low":5.68,"open":5.78,"volume":20547600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":5.98,"high":6.18,"low":5.92,"open":5.94,"volume":35580300},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":5.77,"high":6.07,"low":5.7,"open":5.89,"volume":27058800},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":5.83,"high":5.87,"low":5.61,"open":5.76,"volume":21176900},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":5.6,"high":5.93,"low":5.52,"open":5.93,"volume":26662900},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":5.42,"high":5.71,"low":5.34,"open":5.62,"volume":26803400},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":5.15,"high":5.47,"low":5.07,"open":5.42,"volume":31030200},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":4.85,"high":5.02,"low":4.75,"open":4.98,"volume":30672900},{"timestamp":1256823000,"date":"2009-10-29","index":7475,"close":4.93,"high":5.1,"low":4.9,"open":4.95,"volume":27195300}]},{"date":"2009-07-21","estimated":-0.47,"reported":-0.49,"pre":[{"timestamp":1246887000,"date":"2009-07-06","index":7393,"close":3.55,"high":3.77,"low":3.5,"open":3.74,"volume":26785900},{"timestamp":1246973400,"date":"2009-07-07","index":7394,"close":3.43,"high":3.63,"low":3.35,"open":3.63,"volume":20511800},{"timestamp":1247059800,"date":"2009-07-08","index":7395,"close":3.36,"high":3.49,"low":3.22,"open":3.43,"volume":32725000},{"timestamp":1247146200,"date":"2009-07-09","index":7396,"close":3.48,"high":3.56,"low":3.38,"open":3.43,"volume":19995600},{"timestamp":1247232600,"date":"2009-07-10","index":7397,"close":3.49,"high":3.56,"low":3.42,"open":3.43,"volume":13017100},{"timestamp":1247491800,"date":"2009-07-13","index":7398,"close":3.56,"high":3.6,"low":3.36,"open":3.53,"volume":15494800},{"timestamp":1247578200,"date":"2009-07-14","index":7399,"close":3.55,"high":3.61,"low":3.49,"open":3.59,"volume":14482300},{"timestamp":1247664600,"date":"2009-07-15","index":7400,"close":3.86,"high":3.97,"low":3.8,"open":3.8,"volume":35985700},{"timestamp":1247751000,"date":"2009-07-16","index":7401,"close":3.92,"high":3.95,"low":3.76,"open":3.9,"volume":18804500},{"timestamp":1247837400,"date":"2009-07-17","index":7402,"close":4,"high":4,"low":3.89,"open":3.95,"volume":15920000},{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":4.17,"high":4.18,"low":4,"open":4.03,"volume":30769400}],"post":[{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":4.08,"high":4.25,"low":3.95,"open":4.25,"volume":47575700},{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":3.55,"high":3.64,"low":3.41,"open":3.54,"volume":66623200},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":3.59,"high":3.6,"low":3.49,"open":3.54,"volume":26307900},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":3.77,"high":3.81,"low":3.54,"open":3.56,"volume":25206600},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":3.8,"high":3.84,"low":3.71,"open":3.82,"volume":15781300},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":3.77,"high":3.81,"low":3.7,"open":3.77,"volume":15661700},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":3.71,"high":3.79,"low":3.65,"open":3.77,"volume":18382700},{"timestamp":1248960600,"date":"2009-07-30","index":7411,"close":3.66,"high":3.81,"low":3.65,"open":3.78,"volume":20841900},{"timestamp":1249047000,"date":"2009-07-31","index":7412,"close":3.66,"high":3.73,"low":3.65,"open":3.66,"volume":14282400},{"timestamp":1249306200,"date":"2009-08-03","index":7413,"close":3.74,"high":3.78,"low":3.7,"open":3.75,"volume":12875200},{"timestamp":1249392600,"date":"2009-08-04","index":7414,"close":3.76,"high":3.85,"low":3.68,"open":3.75,"volume":20095900}]},{"date":"2009-04-21","estimated":-0.66,"reported":-0.66,"pre":[{"timestamp":1238765400,"date":"2009-04-03","index":7330,"close":3.43,"high":3.43,"low":3.07,"open":3.13,"volume":16140300},{"timestamp":1239024600,"date":"2009-04-06","index":7331,"close":3.53,"high":3.56,"low":3.25,"open":3.3,"volume":15234800},{"timestamp":1239111000,"date":"2009-04-07","index":7332,"close":3.44,"high":3.49,"low":3.39,"open":3.41,"volume":11663000},{"timestamp":1239197400,"date":"2009-04-08","index":7333,"close":3.68,"high":3.73,"low":3.43,"open":3.5,"volume":16869600},{"timestamp":1239283800,"date":"2009-04-09","index":7334,"close":3.75,"high":3.92,"low":3.68,"open":3.78,"volume":19026000},{"timestamp":1239629400,"date":"2009-04-13","index":7335,"close":3.61,"high":3.78,"low":3.54,"open":3.75,"volume":16038600},{"timestamp":1239715800,"date":"2009-04-14","index":7336,"close":3.63,"high":3.85,"low":3.53,"open":3.59,"volume":14713800},{"timestamp":1239802200,"date":"2009-04-15","index":7337,"close":3.44,"high":3.59,"low":3.32,"open":3.53,"volume":15601300},{"timestamp":1239888600,"date":"2009-04-16","index":7338,"close":3.57,"high":3.6,"low":3.47,"open":3.52,"volume":10120800},{"timestamp":1239975000,"date":"2009-04-17","index":7339,"close":3.56,"high":3.6,"low":3.49,"open":3.58,"volume":12224300},{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":3.31,"high":3.45,"low":3.26,"open":3.43,"volume":10502200}],"post":[{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":3.36,"high":3.36,"low":3.2,"open":3.23,"volume":14244500},{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":3.33,"high":3.45,"low":3.17,"open":3.2,"volume":23887100},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":3.53,"high":3.55,"low":3.26,"open":3.37,"volume":18621700},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":3.51,"high":3.75,"low":3.48,"open":3.55,"volume":18536800},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":3.47,"high":3.61,"low":3.42,"open":3.43,"volume":11960900},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":3.41,"high":3.55,"low":3.35,"open":3.41,"volume":12108800},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":3.51,"high":3.56,"low":3.38,"open":3.4,"volume":11546300},{"timestamp":1241098200,"date":"2009-04-30","index":7348,"close":3.61,"high":3.73,"low":3.53,"open":3.55,"volume":18194700},{"timestamp":1241184600,"date":"2009-05-01","index":7349,"close":3.82,"high":3.9,"low":3.55,"open":3.55,"volume":16236600},{"timestamp":1241443800,"date":"2009-05-04","index":7350,"close":4.26,"high":4.3,"low":3.83,"open":3.9,"volume":21256400},{"timestamp":1241530200,"date":"2009-05-05","index":7351,"close":4.32,"high":4.39,"low":4.11,"open":4.36,"volume":16369800}]},{"date":"2009-01-22","estimated":-0.54,"reported":-0.69,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":7269,"close":2.78,"high":2.85,"low":2.55,"open":2.75,"volume":23860000},{"timestamp":1231338600,"date":"2009-01-07","index":7270,"close":2.66,"high":2.72,"low":2.55,"open":2.72,"volume":14026300},{"timestamp":1231425000,"date":"2009-01-08","index":7271,"close":2.74,"high":2.74,"low":2.51,"open":2.64,"volume":13413000},{"timestamp":1231511400,"date":"2009-01-09","index":7272,"close":2.69,"high":2.83,"low":2.63,"open":2.79,"volume":9733000},{"timestamp":1231770600,"date":"2009-01-12","index":7273,"close":2.52,"high":2.69,"low":2.45,"open":2.69,"volume":13085600},{"timestamp":1231857000,"date":"2009-01-13","index":7274,"close":2.38,"high":2.47,"low":2.3,"open":2.42,"volume":21157100},{"timestamp":1231943400,"date":"2009-01-14","index":7275,"close":2.15,"high":2.3,"low":2.11,"open":2.29,"volume":14821600},{"timestamp":1232029800,"date":"2009-01-15","index":7276,"close":2.26,"high":2.3,"low":2.05,"open":2.15,"volume":16022500},{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":2.29,"high":2.4,"low":2.2,"open":2.32,"volume":15182600},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":2,"high":2.29,"low":2,"open":2.23,"volume":12983200},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":2.25,"high":2.25,"low":2.03,"open":2.05,"volume":11915800}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":2.02,"high":2.18,"low":1.97,"open":2.15,"volume":21451500},{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":2.07,"high":2.23,"low":1.86,"open":1.86,"volume":26600900},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":2.01,"high":2.14,"low":2,"open":2.08,"volume":15745800},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":2.14,"high":2.19,"low":2.04,"open":2.06,"volume":12903300},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":2.35,"high":2.45,"low":2.17,"open":2.23,"volume":19551900},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":2.2,"high":2.29,"low":2.18,"open":2.29,"volume":8305000},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":2.19,"high":2.29,"low":2.16,"open":2.22,"volume":11034900},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":2.15,"high":2.22,"low":2.07,"open":2.15,"volume":8110300},{"timestamp":1233671400,"date":"2009-02-03","index":7288,"close":2.21,"high":2.23,"low":2.11,"open":2.16,"volume":8594900},{"timestamp":1233757800,"date":"2009-02-04","index":7289,"close":2.27,"high":2.51,"low":2.15,"open":2.22,"volume":15475300},{"timestamp":1233844200,"date":"2009-02-05","index":7290,"close":2.36,"high":2.44,"low":2.21,"open":2.26,"volume":17011600}]},{"date":"2008-10-16","estimated":-0.4,"reported":0.13,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":7203,"close":4.74,"high":5,"low":4.53,"open":4.55,"volume":27342200},{"timestamp":1222954200,"date":"2008-10-02","index":7204,"close":4.14,"high":4.85,"low":4.13,"open":4.6,"volume":24978500},{"timestamp":1223040600,"date":"2008-10-03","index":7205,"close":4.53,"high":4.81,"low":4.21,"open":4.32,"volume":38166900},{"timestamp":1223299800,"date":"2008-10-06","index":7206,"close":4.23,"high":4.36,"low":4.01,"open":4.26,"volume":26603100},{"timestamp":1223386200,"date":"2008-10-07","index":7207,"close":4.59,"high":5.56,"low":4.23,"open":5.27,"volume":79681000},{"timestamp":1223472600,"date":"2008-10-08","index":7208,"close":4.05,"high":4.74,"low":3.99,"open":4.45,"volume":46034100},{"timestamp":1223559000,"date":"2008-10-09","index":7209,"close":4.04,"high":4.44,"low":4.04,"open":4.22,"volume":29086700},{"timestamp":1223645400,"date":"2008-10-10","index":7210,"close":3.81,"high":4.3,"low":3.51,"open":3.85,"volume":32994400},{"timestamp":1223904600,"date":"2008-10-13","index":7211,"close":4.21,"high":4.25,"low":3.91,"open":4.24,"volume":16132000},{"timestamp":1223991000,"date":"2008-10-14","index":7212,"close":4.27,"high":4.52,"low":4.15,"open":4.5,"volume":27700900},{"timestamp":1224077400,"date":"2008-10-15","index":7213,"close":3.91,"high":4.27,"low":3.91,"open":4.27,"volume":23157300}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":7214,"close":4.12,"high":4.23,"low":3.65,"open":4.01,"volume":29123000},{"timestamp":1224250200,"date":"2008-10-17","index":7215,"close":4.21,"high":4.52,"low":4.09,"open":4.4,"volume":38905700},{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":4.11,"high":4.31,"low":4,"open":4.25,"volume":22553800},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":3.91,"high":4.08,"low":3.88,"open":4.03,"volume":13700000},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":3.62,"high":3.91,"low":3.59,"open":3.86,"volume":15952100},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":3.28,"high":3.68,"low":3.2,"open":3.62,"volume":23892400},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":3.03,"high":3.19,"low":2.78,"open":2.91,"volume":25578500},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":2.94,"high":3.02,"low":2.84,"open":2.96,"volume":16610800},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":2.84,"high":3.14,"low":2.65,"open":3.13,"volume":24929700},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":2.98,"high":3.15,"low":2.86,"open":3,"volume":19945100},{"timestamp":1225373400,"date":"2008-10-30","index":7224,"close":3.56,"high":3.59,"low":3.15,"open":3.2,"volume":24332400}]},{"date":"2008-07-17","estimated":-0.52,"reported":-0.6,"pre":[{"timestamp":1214919000,"date":"2008-07-01","index":7139,"close":5.65,"high":5.82,"low":5.4,"open":5.71,"volume":32866100},{"timestamp":1215005400,"date":"2008-07-02","index":7140,"close":5.44,"high":5.84,"low":5.42,"open":5.77,"volume":24019300},{"timestamp":1215091800,"date":"2008-07-03","index":7141,"close":5.3,"high":5.55,"low":5.01,"open":5.48,"volume":24320100},{"timestamp":1215437400,"date":"2008-07-07","index":7142,"close":5.38,"high":5.67,"low":5.22,"open":5.47,"volume":25813600},{"timestamp":1215523800,"date":"2008-07-08","index":7143,"close":5.53,"high":5.54,"low":5.29,"open":5.38,"volume":29246700},{"timestamp":1215610200,"date":"2008-07-09","index":7144,"close":5.06,"high":5.59,"low":5.01,"open":5.55,"volume":35716600},{"timestamp":1215696600,"date":"2008-07-10","index":7145,"close":4.96,"high":5.12,"low":4.75,"open":5.11,"volume":45743800},{"timestamp":1215783000,"date":"2008-07-11","index":7146,"close":4.84,"high":4.93,"low":4.6,"open":4.75,"volume":29950700},{"timestamp":1216042200,"date":"2008-07-14","index":7147,"close":4.82,"high":4.96,"low":4.72,"open":4.92,"volume":22365600},{"timestamp":1216128600,"date":"2008-07-15","index":7148,"close":4.72,"high":4.88,"low":4.53,"open":4.68,"volume":26935200},{"timestamp":1216215000,"date":"2008-07-16","index":7149,"close":5.06,"high":5.09,"low":4.68,"open":4.9,"volume":24060400}],"post":[{"timestamp":1216301400,"date":"2008-07-17","index":7150,"close":5.3,"high":5.32,"low":4.82,"open":5.25,"volume":36053000},{"timestamp":1216387800,"date":"2008-07-18","index":7151,"close":4.65,"high":5,"low":4.58,"open":4.91,"volume":58910400},{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":4.59,"high":4.75,"low":4.56,"open":4.73,"volume":23296600},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":4.41,"high":4.59,"low":4.32,"open":4.52,"volume":29393200},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":4.67,"high":4.69,"low":4.44,"open":4.45,"volume":22668800},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":4.37,"high":4.73,"low":4.33,"open":4.68,"volume":18573400},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":4.36,"high":4.44,"low":4.27,"open":4.42,"volume":14936100},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":4.19,"high":4.39,"low":4.18,"open":4.38,"volume":17167400},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":4.21,"high":4.25,"low":4.11,"open":4.2,"volume":18722200},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":4.23,"high":4.28,"low":4.11,"open":4.28,"volume":18972800},{"timestamp":1217511000,"date":"2008-07-31","index":7160,"close":4.21,"high":4.37,"low":4.13,"open":4.18,"volume":14905700}]},{"date":"2008-04-17","estimated":-0.51,"reported":-0.51,"pre":[{"timestamp":1207143000,"date":"2008-04-02","index":7076,"close":6.19,"high":6.37,"low":6.08,"open":6.08,"volume":30141100},{"timestamp":1207229400,"date":"2008-04-03","index":7077,"close":6.26,"high":6.29,"low":6.15,"open":6.16,"volume":39533000},{"timestamp":1207315800,"date":"2008-04-04","index":7078,"close":6.23,"high":6.33,"low":6.16,"open":6.24,"volume":21184100},{"timestamp":1207575000,"date":"2008-04-07","index":7079,"close":6.34,"high":6.47,"low":6.27,"open":6.31,"volume":25995100},{"timestamp":1207661400,"date":"2008-04-08","index":7080,"close":6.03,"high":6.18,"low":5.95,"open":6.11,"volume":61778900},{"timestamp":1207747800,"date":"2008-04-09","index":7081,"close":6.26,"high":6.3,"low":5.98,"open":6.09,"volume":26884100},{"timestamp":1207834200,"date":"2008-04-10","index":7082,"close":6.27,"high":6.48,"low":6.23,"open":6.27,"volume":21680200},{"timestamp":1207920600,"date":"2008-04-11","index":7083,"close":6.01,"high":6.29,"low":5.97,"open":6.21,"volume":22158500},{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":5.86,"high":6.09,"low":5.83,"open":6.06,"volume":19333100},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":5.78,"high":5.91,"low":5.61,"open":5.91,"volume":22744000},{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":6.07,"high":6.17,"low":5.83,"open":5.93,"volume":26678700}],"post":[{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":6.19,"high":6.3,"low":6,"open":6.06,"volume":23814600},{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":6.11,"high":6.39,"low":5.98,"open":6.38,"volume":34375600},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":6.14,"high":6.14,"low":5.95,"open":6.1,"volume":14601100},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":5.96,"high":6.14,"low":5.93,"open":6.14,"volume":14770500},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":5.92,"high":6.07,"low":5.86,"open":6.03,"volume":23275900},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":6.03,"high":6.13,"low":5.83,"open":5.94,"volume":20086700},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":6.06,"high":6.1,"low":5.93,"open":6.09,"volume":11075600},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":6,"high":6.11,"low":6,"open":6.06,"volume":8014900},{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":6.02,"high":6.07,"low":5.95,"open":5.98,"volume":10695600},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":5.96,"high":6.07,"low":5.93,"open":6.04,"volume":14029700},{"timestamp":1209648600,"date":"2008-05-01","index":7097,"close":6.22,"high":6.29,"low":5.97,"open":5.98,"volume":19591800}]},{"date":"2008-01-17","estimated":-0.36,"reported":-0.17,"pre":[{"timestamp":1199284200,"date":"2008-01-02","index":7014,"close":7.14,"high":7.4,"low":7.02,"open":7.4,"volume":46057300},{"timestamp":1199370600,"date":"2008-01-03","index":7015,"close":6.77,"high":7.18,"low":6.75,"open":7.15,"volume":34787400},{"timestamp":1199457000,"date":"2008-01-04","index":7016,"close":6.25,"high":6.64,"low":6.1,"open":6.64,"volume":51476400},{"timestamp":1199716200,"date":"2008-01-07","index":7017,"close":6.08,"high":6.41,"low":6.02,"open":6.37,"volume":32111500},{"timestamp":1199802600,"date":"2008-01-08","index":7018,"close":6,"high":6.38,"low":5.97,"open":6.18,"volume":37271600},{"timestamp":1199889000,"date":"2008-01-09","index":7019,"close":5.53,"high":6.06,"low":5.31,"open":6.06,"volume":50976000},{"timestamp":1199975400,"date":"2008-01-10","index":7020,"close":5.96,"high":6,"low":5.42,"open":5.52,"volume":55612700},{"timestamp":1200061800,"date":"2008-01-11","index":7021,"close":6.25,"high":6.44,"low":6.02,"open":6.07,"volume":41432000},{"timestamp":1200321000,"date":"2008-01-14","index":7022,"close":6.41,"high":6.54,"low":6.25,"open":6.48,"volume":30007200},{"timestamp":1200407400,"date":"2008-01-15","index":7023,"close":6.12,"high":6.35,"low":6.01,"open":6.28,"volume":30309700},{"timestamp":1200493800,"date":"2008-01-16","index":7024,"close":6.57,"high":6.91,"low":5.8,"open":5.89,"volume":52425800}],"post":[{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":6.34,"high":6.92,"low":6.22,"open":6.7,"volume":40337800},{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":7.07,"high":7.15,"low":6.8,"open":6.85,"volume":60464000},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":6.83,"high":7.09,"low":6.57,"open":6.57,"volume":28519600},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":7.56,"high":7.59,"low":6.6,"open":6.65,"volume":45996900},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":7.58,"high":7.79,"low":7.43,"open":7.73,"volume":33625400},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":7.15,"high":7.78,"low":7.07,"open":7.66,"volume":30011500},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":7.46,"high":7.49,"low":6.98,"open":7.1,"volume":20428500},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":7.61,"high":7.65,"low":7.25,"open":7.49,"volume":20649100},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":7.61,"high":7.75,"low":7.45,"open":7.6,"volume":21502100},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":7.59,"high":7.69,"low":7.38,"open":7.5,"volume":21174900},{"timestamp":1201876200,"date":"2008-02-01","index":7035,"close":8,"high":8.03,"low":7.6,"open":7.78,"volume":26266400}]},{"date":"2007-10-18","estimated":-0.62,"reported":-0.49,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":6952,"close":13.23,"high":13.29,"low":12.8,"open":12.97,"volume":32015100},{"timestamp":1191504600,"date":"2007-10-04","index":6953,"close":13.35,"high":13.42,"low":13.13,"open":13.26,"volume":16187200},{"timestamp":1191591000,"date":"2007-10-05","index":6954,"close":13.63,"high":13.9,"low":13.37,"open":13.41,"volume":21874300},{"timestamp":1191850200,"date":"2007-10-08","index":6955,"close":13.63,"high":13.84,"low":13.52,"open":13.55,"volume":9863100},{"timestamp":1191936600,"date":"2007-10-09","index":6956,"close":13.79,"high":13.82,"low":13.5,"open":13.67,"volume":15169700},{"timestamp":1192023000,"date":"2007-10-10","index":6957,"close":14.02,"high":14.06,"low":13.69,"open":13.84,"volume":32143000},{"timestamp":1192109400,"date":"2007-10-11","index":6958,"close":13.8,"high":14.23,"low":13.62,"open":14.1,"volume":28395300},{"timestamp":1192195800,"date":"2007-10-12","index":6959,"close":13.94,"high":14.15,"low":13.71,"open":13.71,"volume":16004200},{"timestamp":1192455000,"date":"2007-10-15","index":6960,"close":13.98,"high":14.06,"low":13.81,"open":13.9,"volume":13329800},{"timestamp":1192541400,"date":"2007-10-16","index":6961,"close":13.96,"high":14.24,"low":13.84,"open":13.9,"volume":19924600},{"timestamp":1192627800,"date":"2007-10-17","index":6962,"close":14.11,"high":14.47,"low":13.98,"open":14.37,"volume":23021100}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":6963,"close":14.55,"high":14.73,"low":13.95,"open":14.02,"volume":43934900},{"timestamp":1192800600,"date":"2007-10-19","index":6964,"close":13.8,"high":14.5,"low":13.62,"open":14.49,"volume":45753200},{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":13.75,"high":13.9,"low":13.5,"open":13.6,"volume":17900600},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":13.73,"high":13.85,"low":13.52,"open":13.83,"volume":14955500},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":13.12,"high":13.58,"low":12.9,"open":13.5,"volume":28084300},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":12.75,"high":13.22,"low":12.55,"open":13.22,"volume":22462000},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":12.89,"high":13.09,"low":12.76,"open":12.94,"volume":12883400},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":12.88,"high":13.15,"low":12.86,"open":12.98,"volume":9567600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":13,"high":13.15,"low":12.9,"open":12.9,"volume":10554100},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":13.08,"high":13.14,"low":12.95,"open":13.08,"volume":10160200},{"timestamp":1193923800,"date":"2007-11-01","index":6973,"close":12.8,"high":13.04,"low":12.75,"open":12.99,"volume":13239100}]},{"date":"2007-07-19","estimated":-0.85,"reported":-0.95,"pre":[{"timestamp":1183469400,"date":"2007-07-03","index":6888,"close":14.36,"high":14.49,"low":14.24,"open":14.38,"volume":7586700},{"timestamp":1183642200,"date":"2007-07-05","index":6889,"close":14.19,"high":14.45,"low":14.11,"open":14.42,"volume":16622700},{"timestamp":1183728600,"date":"2007-07-06","index":6890,"close":14.39,"high":14.48,"low":14.18,"open":14.24,"volume":20035600},{"timestamp":1183987800,"date":"2007-07-09","index":6891,"close":14.57,"high":14.76,"low":14.42,"open":14.53,"volume":19785700},{"timestamp":1184074200,"date":"2007-07-10","index":6892,"close":14.43,"high":14.65,"low":14.42,"open":14.5,"volume":18283600},{"timestamp":1184160600,"date":"2007-07-11","index":6893,"close":14.65,"high":14.74,"low":14.34,"open":14.46,"volume":24004300},{"timestamp":1184247000,"date":"2007-07-12","index":6894,"close":15.36,"high":15.4,"low":14.65,"open":14.85,"volume":40924700},{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":15.43,"high":15.5,"low":15.15,"open":15.42,"volume":20537200},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":15.72,"high":15.94,"low":15.4,"open":15.45,"volume":32994600},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":15.84,"high":15.96,"low":15.61,"open":15.85,"volume":25781600},{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":15.46,"high":15.66,"low":15.02,"open":15.45,"volume":39567000}],"post":[{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":15.78,"high":15.85,"low":15.45,"open":15.68,"volume":49401600},{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":15.5,"high":16.19,"low":15.41,"open":16.15,"volume":42602500},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":15.36,"high":15.65,"low":15.12,"open":15.51,"volume":21801000},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":15.21,"high":15.41,"low":15.05,"open":15.23,"volume":30927700},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":15.58,"high":15.69,"low":15.26,"open":15.38,"volume":39433800},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":14.73,"high":15.61,"low":14.33,"open":15.44,"volume":56258900},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":13.87,"high":14.76,"low":13.84,"open":14.76,"volume":51121900},{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":13.79,"high":14.08,"low":13.56,"open":14.02,"volume":28868700},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":13.54,"high":13.99,"low":13.39,"open":13.97,"volume":38820700},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":13.41,"high":13.63,"low":13.03,"open":13.48,"volume":28455500},{"timestamp":1186061400,"date":"2007-08-02","index":6909,"close":13.4,"high":13.6,"low":13.3,"open":13.49,"volume":20601900}]},{"date":"2007-04-19","estimated":-0.48,"reported":-0.9,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":6825,"close":12.9,"high":13,"low":12.71,"open":12.86,"volume":18179500},{"timestamp":1175693400,"date":"2007-04-04","index":6826,"close":12.71,"high":12.87,"low":12.67,"open":12.81,"volume":15527600},{"timestamp":1175779800,"date":"2007-04-05","index":6827,"close":12.86,"high":12.87,"low":12.6,"open":12.68,"volume":13956400},{"timestamp":1176125400,"date":"2007-04-09","index":6828,"close":13.35,"high":13.61,"low":13.13,"open":13.4,"volume":52559000},{"timestamp":1176211800,"date":"2007-04-10","index":6829,"close":13.27,"high":13.54,"low":13.2,"open":13.41,"volume":31496400},{"timestamp":1176298200,"date":"2007-04-11","index":6830,"close":13.19,"high":13.38,"low":13.15,"open":13.26,"volume":26197800},{"timestamp":1176384600,"date":"2007-04-12","index":6831,"close":13.66,"high":13.69,"low":13.24,"open":13.25,"volume":30963900},{"timestamp":1176471000,"date":"2007-04-13","index":6832,"close":13.57,"high":13.79,"low":13.35,"open":13.78,"volume":29108700},{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":13.52,"high":13.65,"low":13.37,"open":13.6,"volume":22926000},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":13.47,"high":13.62,"low":13.41,"open":13.48,"volume":15411600},{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":13.91,"high":14.13,"low":13.41,"open":13.42,"volume":36476900}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":14.28,"high":14.67,"low":13.87,"open":13.91,"volume":56775000},{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":14.16,"high":14.75,"low":13.68,"open":14.57,"volume":51110400},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":14.04,"high":14.23,"low":13.97,"open":14.03,"volume":27913800},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":14.57,"high":14.66,"low":13.6,"open":13.76,"volume":123830100},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":14.65,"high":14.73,"low":14.4,"open":14.59,"volume":38742700},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":14.5,"high":14.7,"low":14.38,"open":14.7,"volume":25734500},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":14.32,"high":14.45,"low":14.21,"open":14.33,"volume":23396100},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":13.82,"high":14.28,"low":13.81,"open":14.27,"volume":20980200},{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":13.54,"high":13.96,"low":13.45,"open":13.86,"volume":27744200},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":13.63,"high":13.74,"low":13.35,"open":13.62,"volume":31601900},{"timestamp":1178199000,"date":"2007-05-03","index":6846,"close":13.69,"high":14.06,"low":13.65,"open":13.93,"volume":23494500}]},{"date":"2007-01-23","estimated":0.1,"reported":-0.04,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":6765,"close":19.71,"high":19.91,"low":19.54,"open":19.54,"volume":15902400},{"timestamp":1168266600,"date":"2007-01-08","index":6766,"close":19.47,"high":19.86,"low":19.37,"open":19.71,"volume":15814800},{"timestamp":1168353000,"date":"2007-01-09","index":6767,"close":19.65,"high":19.71,"low":19.37,"open":19.45,"volume":14494200},{"timestamp":1168439400,"date":"2007-01-10","index":6768,"close":20.01,"high":20.02,"low":19.5,"open":19.64,"volume":19783200},{"timestamp":1168525800,"date":"2007-01-11","index":6769,"close":20.18,"high":20.63,"low":19.8,"open":19.8,"volume":23135700},{"timestamp":1168612200,"date":"2007-01-12","index":6770,"close":18.26,"high":18.77,"low":17.62,"open":18.63,"volume":123328200},{"timestamp":1168957800,"date":"2007-01-16","index":6771,"close":18.13,"high":18.35,"low":17.95,"open":18.15,"volume":37697200},{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":18.2,"high":18.28,"low":17.9,"open":17.9,"volume":21415000},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":17.92,"high":18.18,"low":17.76,"open":18.07,"volume":21712500},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":17.73,"high":17.98,"low":17.66,"open":17.81,"volume":22764400},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":17.53,"high":17.64,"low":17.26,"open":17.59,"volume":24494900}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":17.51,"high":17.7,"low":17.37,"open":17.6,"volume":25341200},{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":16.03,"high":16.45,"low":15.93,"open":16.24,"volume":74633800},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":16.05,"high":16.41,"low":16,"open":16.14,"volume":30902100},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":16.22,"high":16.27,"low":16.01,"open":16.15,"volume":28649600},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":15.95,"high":16.23,"low":15.85,"open":16.21,"volume":30040100},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":15.79,"high":16,"low":15.65,"open":16,"volume":20399500},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":15.55,"high":15.89,"low":15.52,"open":15.83,"volume":30280100},{"timestamp":1170340200,"date":"2007-02-01","index":6783,"close":15.77,"high":15.85,"low":15.57,"open":15.65,"volume":23450600},{"timestamp":1170426600,"date":"2007-02-02","index":6784,"close":15.69,"high":15.91,"low":15.66,"open":15.9,"volume":20216200},{"timestamp":1170685800,"date":"2007-02-05","index":6785,"close":15.6,"high":15.8,"low":15.52,"open":15.74,"volume":18451700},{"timestamp":1170772200,"date":"2007-02-06","index":6786,"close":15.32,"high":15.67,"low":15.13,"open":15.62,"volume":31872900}]},{"date":"2006-10-18","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":6701,"close":24.13,"high":24.51,"low":23.79,"open":24.5,"volume":19087300},{"timestamp":1159968600,"date":"2006-10-04","index":6702,"close":25.03,"high":25.1,"low":23.95,"open":24.1,"volume":17869600},{"timestamp":1160055000,"date":"2006-10-05","index":6703,"close":25.11,"high":25.24,"low":24.6,"open":24.8,"volume":17304500},{"timestamp":1160141400,"date":"2006-10-06","index":6704,"close":24.01,"high":24.8,"low":23.96,"open":24.66,"volume":17299800},{"timestamp":1160400600,"date":"2006-10-09","index":6705,"close":23,"high":24.62,"low":22.95,"open":24.25,"volume":34081800},{"timestamp":1160487000,"date":"2006-10-10","index":6706,"close":23.14,"high":23.73,"low":22.87,"open":23.21,"volume":27698100},{"timestamp":1160573400,"date":"2006-10-11","index":6707,"close":24.27,"high":24.56,"low":22.87,"open":23.08,"volume":29329600},{"timestamp":1160659800,"date":"2006-10-12","index":6708,"close":24.69,"high":24.72,"low":24.04,"open":24.45,"volume":19510400},{"timestamp":1160746200,"date":"2006-10-13","index":6709,"close":25.23,"high":25.4,"low":24.57,"open":24.57,"volume":19364900},{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":25.38,"high":25.69,"low":25.14,"open":25.35,"volume":17730800},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":24.48,"high":24.9,"low":24.07,"open":24.82,"volume":22547600}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":24.23,"high":25.16,"low":24.08,"open":24.8,"volume":40929500},{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":21.01,"high":22,"low":20.91,"open":21.99,"volume":96497700},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":20.12,"high":21.18,"low":20,"open":21.18,"volume":51593200},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":20.24,"high":20.87,"low":20.15,"open":20.22,"volume":34231700},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":20.32,"high":20.64,"low":20.28,"open":20.48,"volume":37597100},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":20.83,"high":20.93,"low":20.35,"open":20.35,"volume":30140000},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":21.5,"high":21.68,"low":21,"open":21.25,"volume":33031400},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":20.86,"high":21.79,"low":20.74,"open":21.35,"volume":28098900},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":21.32,"high":21.5,"low":20.82,"open":20.96,"volume":19939700},{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":21.27,"high":21.57,"low":20.95,"open":21.32,"volume":17571200},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":20.73,"high":21.34,"low":20.67,"open":21.24,"volume":23508500}]},{"date":"2006-07-20","estimated":0.22,"reported":0.18,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":6638,"close":23.9,"high":24.43,"low":23.83,"open":24.31,"volume":11446500},{"timestamp":1152192600,"date":"2006-07-06","index":6639,"close":23.83,"high":24.39,"low":23.66,"open":24.07,"volume":12580200},{"timestamp":1152279000,"date":"2006-07-07","index":6640,"close":23.56,"high":23.8,"low":22.45,"open":22.81,"volume":28935200},{"timestamp":1152538200,"date":"2006-07-10","index":6641,"close":22.51,"high":23.91,"low":22.33,"open":23.71,"volume":15456500},{"timestamp":1152624600,"date":"2006-07-11","index":6642,"close":22.98,"high":23.08,"low":22.02,"open":22.35,"volume":14584600},{"timestamp":1152711000,"date":"2006-07-12","index":6643,"close":22.84,"high":23.08,"low":22.45,"open":22.9,"volume":17805600},{"timestamp":1152797400,"date":"2006-07-13","index":6644,"close":22.13,"high":23.24,"low":22.1,"open":22.73,"volume":18827200},{"timestamp":1152883800,"date":"2006-07-14","index":6645,"close":21.6,"high":22.3,"low":21.23,"open":22.08,"volume":13544500},{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":20.92,"high":21.78,"low":20.79,"open":21.35,"volume":15542500},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":20.55,"high":21.19,"low":20.08,"open":20.71,"volume":16583000},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":21.46,"high":21.66,"low":20.38,"open":20.78,"volume":18270200}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":21.65,"high":22.1,"low":21.16,"open":21.9,"volume":30891800},{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":18.26,"high":19.8,"low":18.23,"open":19.78,"volume":41175600},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":17.39,"high":17.73,"low":16.9,"open":17.62,"volume":57340500},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":17.8,"high":18.05,"low":17.18,"open":17.48,"volume":27134700},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":18.25,"high":18.5,"low":17.57,"open":17.88,"volume":19998300},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":18.06,"high":18.62,"low":18.01,"open":18.3,"volume":19515400},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":19.1,"high":19.1,"low":17.88,"open":18,"volume":20620200},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":19.39,"high":19.65,"low":19.05,"open":19.28,"volume":17236900},{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":19.1,"high":19.73,"low":18.84,"open":19.65,"volume":22481800},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":19.6,"high":20.03,"low":19.26,"open":19.26,"volume":17210300},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":20.45,"high":20.74,"low":19.44,"open":19.46,"volume":20863600}]},{"date":"2006-04-12","estimated":0.29,"reported":0.38,"pre":[{"timestamp":1143556200,"date":"2006-03-28","index":6570,"close":34.09,"high":35.25,"low":33.6,"open":35.25,"volume":15608900},{"timestamp":1143642600,"date":"2006-03-29","index":6571,"close":34.29,"high":34.65,"low":33.5,"open":34.25,"volume":21578900},{"timestamp":1143729000,"date":"2006-03-30","index":6572,"close":33.59,"high":34.35,"low":33.55,"open":34.2,"volume":13789400},{"timestamp":1143815400,"date":"2006-03-31","index":6573,"close":33.16,"high":33.95,"low":32.95,"open":33.6,"volume":13498700},{"timestamp":1144071000,"date":"2006-04-03","index":6574,"close":33.18,"high":33.6,"low":32.17,"open":32.2,"volume":21449200},{"timestamp":1144157400,"date":"2006-04-04","index":6575,"close":33.43,"high":34.05,"low":33.08,"open":33.35,"volume":14139900},{"timestamp":1144243800,"date":"2006-04-05","index":6576,"close":34.78,"high":34.85,"low":33.61,"open":33.75,"volume":12991800},{"timestamp":1144330200,"date":"2006-04-06","index":6577,"close":34.7,"high":35.4,"low":34.1,"open":34.78,"volume":13343900},{"timestamp":1144416600,"date":"2006-04-07","index":6578,"close":33.69,"high":35.09,"low":33.66,"open":34.97,"volume":11274100},{"timestamp":1144675800,"date":"2006-04-10","index":6579,"close":34.57,"high":34.61,"low":33.5,"open":33.62,"volume":12375100},{"timestamp":1144762200,"date":"2006-04-11","index":6580,"close":34.35,"high":35.02,"low":34.12,"open":34.92,"volume":9594300}],"post":[{"timestamp":1144848600,"date":"2006-04-12","index":6581,"close":35.42,"high":35.75,"low":34.44,"open":34.7,"volume":24189500},{"timestamp":1144935000,"date":"2006-04-13","index":6582,"close":31.8,"high":33.82,"low":31.61,"open":33.82,"volume":60853700},{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":30.6,"high":32,"low":29.97,"open":31.94,"volume":31513300},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":31.23,"high":31.5,"low":30.42,"open":30.67,"volume":22094800},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":31.54,"high":32.24,"low":31.14,"open":31.39,"volume":20969900},{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":31.38,"high":31.95,"low":31.05,"open":31.54,"volume":16658000},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":31.73,"high":31.98,"low":31.41,"open":31.65,"volume":12798800},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":32.81,"high":32.9,"low":31.41,"open":31.9,"volume":13872400},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":33.41,"high":33.65,"low":32.63,"open":32.81,"volume":14069900},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":32.8,"high":33.76,"low":32.57,"open":33.5,"volume":10756300},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":32.8,"high":33.21,"low":32.15,"open":32.6,"volume":11647000}]},{"date":"2006-01-18","estimated":0.26,"reported":0.45,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":6511,"close":30.6,"high":30.75,"low":30.16,"open":30.4,"volume":6540900},{"timestamp":1136298600,"date":"2006-01-03","index":6512,"close":32.4,"high":32.58,"low":30.88,"open":31.02,"volume":16649600},{"timestamp":1136385000,"date":"2006-01-04","index":6513,"close":32.56,"high":33.1,"low":32.45,"open":32.5,"volume":11301400},{"timestamp":1136471400,"date":"2006-01-05","index":6514,"close":33.68,"high":33.94,"low":32.51,"open":32.51,"volume":13806800},{"timestamp":1136557800,"date":"2006-01-06","index":6515,"close":33.78,"high":34.25,"low":32.95,"open":33.9,"volume":13307900},{"timestamp":1136817000,"date":"2006-01-09","index":6516,"close":33.25,"high":33.98,"low":33.12,"open":33.75,"volume":9980000},{"timestamp":1136903400,"date":"2006-01-10","index":6517,"close":34.93,"high":34.97,"low":32.91,"open":33.24,"volume":16311400},{"timestamp":1136989800,"date":"2006-01-11","index":6518,"close":36.27,"high":36.47,"low":35,"open":35.05,"volume":15871500},{"timestamp":1137076200,"date":"2006-01-12","index":6519,"close":35.35,"high":37.46,"low":34.4,"open":36.38,"volume":25449500},{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":34.13,"high":34.85,"low":33.22,"open":34.19,"volume":23464600},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":32.86,"high":33.12,"low":32.15,"open":32.46,"volume":21867700}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":34.15,"high":34.38,"low":32.33,"open":32.6,"volume":31688700},{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":37.13,"high":38.4,"low":36.5,"open":38.14,"volume":44668300},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":35.7,"high":36.8,"low":35.25,"open":36.6,"volume":26461200},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":35.47,"high":36.3,"low":34.67,"open":35.85,"volume":12236500},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":36.77,"high":36.79,"low":35.17,"open":35.61,"volume":27093300},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":38.38,"high":38.38,"low":36.82,"open":37.2,"volume":19563200},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":40.41,"high":40.64,"low":38.76,"open":38.82,"volume":31657800},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":39.85,"high":40.79,"low":39.36,"open":40.64,"volume":14213700},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":41.4,"high":41.65,"low":39.61,"open":39.62,"volume":14340100},{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":41.8,"high":42.01,"low":40.49,"open":41.05,"volume":15409500},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":42.1,"high":42.18,"low":40.52,"open":41.3,"volume":15270400}]},{"date":"2005-10-11","estimated":0.08,"reported":0.18,"pre":[{"timestamp":1127741400,"date":"2005-09-26","index":6444,"close":23.63,"high":24.17,"low":23.2,"open":23.76,"volume":16598400},{"timestamp":1127827800,"date":"2005-09-27","index":6445,"close":23.77,"high":23.97,"low":23.49,"open":23.79,"volume":9083800},{"timestamp":1127914200,"date":"2005-09-28","index":6446,"close":24.17,"high":24.68,"low":23.78,"open":23.94,"volume":11236500},{"timestamp":1128000600,"date":"2005-09-29","index":6447,"close":24.87,"high":24.96,"low":24.11,"open":24.32,"volume":9375600},{"timestamp":1128087000,"date":"2005-09-30","index":6448,"close":25.2,"high":25.75,"low":24.86,"open":25,"volume":16213600},{"timestamp":1128346200,"date":"2005-10-03","index":6449,"close":25.66,"high":26.07,"low":25.38,"open":25.47,"volume":11878200},{"timestamp":1128432600,"date":"2005-10-04","index":6450,"close":24.36,"high":25.79,"low":24.32,"open":25.75,"volume":13989800},{"timestamp":1128519000,"date":"2005-10-05","index":6451,"close":24,"high":24.87,"low":23.95,"open":24.56,"volume":11701500},{"timestamp":1128605400,"date":"2005-10-06","index":6452,"close":23.83,"high":24.47,"low":23.59,"open":24.15,"volume":12162600},{"timestamp":1128691800,"date":"2005-10-07","index":6453,"close":24,"high":24.26,"low":23.78,"open":24.01,"volume":6826100},{"timestamp":1128951000,"date":"2005-10-10","index":6454,"close":23.11,"high":24.45,"low":23.05,"open":24.3,"volume":10064900}],"post":[{"timestamp":1129037400,"date":"2005-10-11","index":6455,"close":24,"high":24,"low":22.7,"open":23.34,"volume":15674000},{"timestamp":1129123800,"date":"2005-10-12","index":6456,"close":21,"high":22.95,"low":20.5,"open":22.95,"volume":43236500},{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":21.63,"high":21.78,"low":20.87,"open":21.3,"volume":14307600},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":21.19,"high":22.15,"low":20.66,"open":21.87,"volume":15691200},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":21.37,"high":21.6,"low":21.22,"open":21.36,"volume":5727800},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":21.05,"high":21.63,"low":20.83,"open":21.52,"volume":8700400},{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":21.34,"high":21.35,"low":20.22,"open":20.63,"volume":12360700},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":21,"high":21.79,"low":20.93,"open":21.44,"volume":10096100},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":21.85,"high":21.95,"low":21.12,"open":21.16,"volume":12118700},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":22.12,"high":22.2,"low":21.5,"open":22,"volume":9277000},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":22.35,"high":22.46,"low":21.93,"open":22.15,"volume":7955700}]},{"date":"2005-07-13","estimated":-0.05,"reported":0.03,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":6381,"close":16.65,"high":17.22,"low":16.63,"open":17.11,"volume":6487400},{"timestamp":1119965400,"date":"2005-06-28","index":6382,"close":17.7,"high":17.73,"low":16.8,"open":16.85,"volume":9802700},{"timestamp":1120051800,"date":"2005-06-29","index":6383,"close":17.37,"high":17.7,"low":17.2,"open":17.69,"volume":5624300},{"timestamp":1120138200,"date":"2005-06-30","index":6384,"close":17.34,"high":17.6,"low":17.28,"open":17.5,"volume":5949400},{"timestamp":1120224600,"date":"2005-07-01","index":6385,"close":17.45,"high":17.52,"low":17.22,"open":17.34,"volume":3126100},{"timestamp":1120570200,"date":"2005-07-05","index":6386,"close":18.04,"high":18.34,"low":17.6,"open":17.74,"volume":6556400},{"timestamp":1120656600,"date":"2005-07-06","index":6387,"close":18.51,"high":18.55,"low":18.02,"open":18.05,"volume":9358500},{"timestamp":1120743000,"date":"2005-07-07","index":6388,"close":18.73,"high":18.73,"low":18.11,"open":18.22,"volume":7401800},{"timestamp":1120829400,"date":"2005-07-08","index":6389,"close":18.94,"high":19.03,"low":18.65,"open":18.69,"volume":8619600},{"timestamp":1121088600,"date":"2005-07-11","index":6390,"close":19.01,"high":19.23,"low":18.71,"open":19.05,"volume":7812700},{"timestamp":1121175000,"date":"2005-07-12","index":6391,"close":19.37,"high":19.42,"low":18.9,"open":18.93,"volume":10557800}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":6392,"close":19.25,"high":19.39,"low":19.06,"open":19.2,"volume":12798500},{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":19.88,"high":20.01,"low":19.08,"open":19.77,"volume":22404400},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":20.01,"high":20.17,"low":19.64,"open":19.87,"volume":9049400},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":19.94,"high":20.02,"low":19.78,"open":19.95,"volume":5238500},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":20.67,"high":20.84,"low":20,"open":20.02,"volume":11952300},{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":20.59,"high":20.8,"low":20.15,"open":20.25,"volume":9172300},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":20.37,"high":20.56,"low":20.21,"open":20.51,"volume":7939700},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":20.49,"high":20.65,"low":20.3,"open":20.4,"volume":5142900},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":19.75,"high":20.36,"low":19.69,"open":20.22,"volume":8476400},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":19.85,"high":20.2,"low":19.2,"open":19.7,"volume":11514800},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":20.1,"high":20.12,"low":19.73,"open":19.92,"volume":6815500}]},{"date":"2005-04-13","estimated":0.02,"reported":-0.04,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":6318,"close":15.42,"high":15.88,"low":15.11,"open":15.4,"volume":6986200},{"timestamp":1112193000,"date":"2005-03-30","index":6319,"close":16.21,"high":16.33,"low":15.47,"open":15.55,"volume":9967800},{"timestamp":1112279400,"date":"2005-03-31","index":6320,"close":16.12,"high":16.23,"low":15.97,"open":16.21,"volume":8330000},{"timestamp":1112365800,"date":"2005-04-01","index":6321,"close":16.19,"high":16.32,"low":15.94,"open":16.31,"volume":8580000},{"timestamp":1112621400,"date":"2005-04-04","index":6322,"close":15.95,"high":16.18,"low":15.94,"open":16.18,"volume":7825200},{"timestamp":1112707800,"date":"2005-04-05","index":6323,"close":15.85,"high":16.18,"low":15.8,"open":16,"volume":7733000},{"timestamp":1112794200,"date":"2005-04-06","index":6324,"close":15.74,"high":16.08,"low":15.72,"open":15.95,"volume":6013000},{"timestamp":1112880600,"date":"2005-04-07","index":6325,"close":16.18,"high":16.25,"low":15.67,"open":15.7,"volume":7959600},{"timestamp":1112967000,"date":"2005-04-08","index":6326,"close":17.09,"high":17.38,"low":16.24,"open":16.24,"volume":24613800},{"timestamp":1113226200,"date":"2005-04-11","index":6327,"close":17.02,"high":17.17,"low":16.78,"open":17.09,"volume":8285400},{"timestamp":1113312600,"date":"2005-04-12","index":6328,"close":17.23,"high":17.32,"low":16.67,"open":17.02,"volume":11132300}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":6329,"close":17.06,"high":17.5,"low":16.95,"open":17.23,"volume":15417200},{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":16.26,"high":17.07,"low":16.24,"open":17,"volume":24039600},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":15.45,"high":16,"low":15.41,"open":15.86,"volume":13917900},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":15.28,"high":15.6,"low":15.25,"open":15.45,"volume":8807200},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":15.28,"high":15.5,"low":15.25,"open":15.49,"volume":7234800},{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":14.65,"high":15.44,"low":14.62,"open":15.36,"volume":15943400},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":14.99,"high":15.15,"low":14.68,"open":15.01,"volume":10776800},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":14.6,"high":15.06,"low":14.45,"open":15.02,"volume":7409800},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":14.7,"high":14.81,"low":14.47,"open":14.8,"volume":6809200},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":14.62,"high":15.09,"low":14.58,"open":14.65,"volume":6332200},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":14.51,"high":14.75,"low":14.46,"open":14.6,"volume":4952200}]},{"date":"2005-01-18","estimated":0.08,"reported":0.05,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":6259,"close":22.02,"high":22.14,"low":21.94,"open":22,"volume":3782300},{"timestamp":1104762600,"date":"2005-01-03","index":6260,"close":21.41,"high":22.3,"low":21.25,"open":22.11,"volume":9275300},{"timestamp":1104849000,"date":"2005-01-04","index":6261,"close":20.21,"high":21.51,"low":20.21,"open":21.48,"volume":20375800},{"timestamp":1104935400,"date":"2005-01-05","index":6262,"close":19.75,"high":20.61,"low":19.52,"open":20.32,"volume":19217200},{"timestamp":1105021800,"date":"2005-01-06","index":6263,"close":19.72,"high":20.11,"low":19.34,"open":20.07,"volume":10759300},{"timestamp":1105108200,"date":"2005-01-07","index":6264,"close":19.92,"high":20.2,"low":19.15,"open":19.91,"volume":16590200},{"timestamp":1105367400,"date":"2005-01-10","index":6265,"close":20.13,"high":20.49,"low":19.96,"open":20.1,"volume":11584500},{"timestamp":1105453800,"date":"2005-01-11","index":6266,"close":14.86,"high":16.75,"low":14.8,"open":16.63,"volume":99894300},{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":15.02,"high":15.15,"low":14.63,"open":14.95,"volume":42202000},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":15.16,"high":15.26,"low":15.04,"open":15.24,"volume":22226800},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":15.16,"high":15.45,"low":15.01,"open":15.2,"volume":15611800}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":15.5,"high":15.63,"low":15.05,"open":15.05,"volume":20636900},{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":15.5,"high":15.87,"low":15.27,"open":15.33,"volume":17981900},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":15.64,"high":15.73,"low":15.2,"open":15.36,"volume":16476200},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":15.49,"high":15.83,"low":15.44,"open":15.64,"volume":12209600},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":15.16,"high":15.78,"low":15.11,"open":15.6,"volume":12345400},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":15.75,"high":15.76,"low":15.2,"open":15.27,"volume":10888300},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":15.98,"high":15.99,"low":15.7,"open":15.84,"volume":9095800},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":16.12,"high":16.27,"low":15.75,"open":15.98,"volume":8418600},{"timestamp":1106922600,"date":"2005-01-28","index":6278,"close":15.71,"high":16.32,"low":15.55,"open":16.14,"volume":10442800},{"timestamp":1107181800,"date":"2005-01-31","index":6279,"close":15.8,"high":16.04,"low":15.74,"open":16,"volume":7220800},{"timestamp":1107268200,"date":"2005-02-01","index":6280,"close":16.27,"high":16.42,"low":15.85,"open":15.9,"volume":14257100}]},{"date":"2004-10-07","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1095859800,"date":"2004-09-22","index":6189,"close":12.98,"high":13.2,"low":12.91,"open":13.03,"volume":7906500},{"timestamp":1095946200,"date":"2004-09-23","index":6190,"close":12.82,"high":12.98,"low":12.65,"open":12.98,"volume":6015500},{"timestamp":1096032600,"date":"2004-09-24","index":6191,"close":12.42,"high":12.96,"low":12.24,"open":12.83,"volume":8057700},{"timestamp":1096291800,"date":"2004-09-27","index":6192,"close":12.47,"high":12.67,"low":12.22,"open":12.25,"volume":6303500},{"timestamp":1096378200,"date":"2004-09-28","index":6193,"close":12.46,"high":12.65,"low":12.29,"open":12.47,"volume":4542800},{"timestamp":1096464600,"date":"2004-09-29","index":6194,"close":12.8,"high":12.86,"low":12.42,"open":12.49,"volume":5603700},{"timestamp":1096551000,"date":"2004-09-30","index":6195,"close":13,"high":13.1,"low":12.55,"open":12.55,"volume":6234300},{"timestamp":1096637400,"date":"2004-10-01","index":6196,"close":13.43,"high":13.49,"low":13.1,"open":13.1,"volume":7951300},{"timestamp":1096896600,"date":"2004-10-04","index":6197,"close":13.7,"high":14,"low":13.52,"open":13.52,"volume":9090400},{"timestamp":1096983000,"date":"2004-10-05","index":6198,"close":13.68,"high":13.78,"low":13.09,"open":13.21,"volume":15940700},{"timestamp":1097069400,"date":"2004-10-06","index":6199,"close":13.97,"high":14.06,"low":13.63,"open":13.75,"volume":10061200}],"post":[{"timestamp":1097155800,"date":"2004-10-07","index":6200,"close":14.11,"high":14.22,"low":13.86,"open":13.97,"volume":15795800},{"timestamp":1097242200,"date":"2004-10-08","index":6201,"close":13.5,"high":14.03,"low":13.45,"open":14,"volume":12149500},{"timestamp":1097501400,"date":"2004-10-11","index":6202,"close":13.95,"high":13.99,"low":13.57,"open":13.75,"volume":7686000},{"timestamp":1097587800,"date":"2004-10-12","index":6203,"close":13.7,"high":13.84,"low":13.52,"open":13.66,"volume":8208800},{"timestamp":1097674200,"date":"2004-10-13","index":6204,"close":13.84,"high":14.19,"low":13.51,"open":14.14,"volume":10288900},{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":13.59,"high":13.72,"low":13.51,"open":13.65,"volume":6722200},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":14,"high":14.11,"low":13.66,"open":13.75,"volume":10715600},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":14.19,"high":14.27,"low":13.88,"open":13.9,"volume":10583200},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":14.75,"high":14.98,"low":14.4,"open":14.45,"volume":17892500},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":15.41,"high":15.45,"low":14.63,"open":14.76,"volume":18238500},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":15.95,"high":15.99,"low":15.57,"open":15.73,"volume":13594700}]},{"date":"2004-07-14","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":6129,"close":15.29,"high":15.72,"low":15.25,"open":15.72,"volume":6420600},{"timestamp":1088515800,"date":"2004-06-29","index":6130,"close":15.82,"high":15.96,"low":15.54,"open":15.72,"volume":17748600},{"timestamp":1088602200,"date":"2004-06-30","index":6131,"close":15.9,"high":16,"low":15.63,"open":15.85,"volume":9001600},{"timestamp":1088688600,"date":"2004-07-01","index":6132,"close":15.5,"high":15.9,"low":15.38,"open":15.9,"volume":9586200},{"timestamp":1088775000,"date":"2004-07-02","index":6133,"close":15.27,"high":15.5,"low":15.09,"open":15.5,"volume":6543100},{"timestamp":1089120600,"date":"2004-07-06","index":6134,"close":14.81,"high":15.03,"low":14.65,"open":15,"volume":9855100},{"timestamp":1089207000,"date":"2004-07-07","index":6135,"close":15.2,"high":15.28,"low":14.82,"open":14.82,"volume":10774000},{"timestamp":1089293400,"date":"2004-07-08","index":6136,"close":15.1,"high":15.27,"low":14.91,"open":15.05,"volume":8830300},{"timestamp":1089379800,"date":"2004-07-09","index":6137,"close":14.81,"high":15.4,"low":14.69,"open":15.25,"volume":10410000},{"timestamp":1089639000,"date":"2004-07-12","index":6138,"close":14.43,"high":14.71,"low":14.23,"open":14.71,"volume":11876600},{"timestamp":1089725400,"date":"2004-07-13","index":6139,"close":14.5,"high":14.65,"low":14.32,"open":14.55,"volume":7598400}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":6140,"close":13.74,"high":14.12,"low":13.53,"open":13.78,"volume":34083100},{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":12.97,"high":13.82,"low":12.6,"open":13.8,"volume":33714700},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":12.64,"high":13.21,"low":12.55,"open":13.2,"volume":11327300},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":12.55,"high":12.93,"low":12.46,"open":12.64,"volume":10842900},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":12.68,"high":12.71,"low":12.38,"open":12.64,"volume":9891900},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":12.12,"high":12.9,"low":12.12,"open":12.88,"volume":13111200},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":12.64,"high":12.72,"low":12.14,"open":12.17,"volume":14111800},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":12.12,"high":12.54,"low":12.11,"open":12.43,"volume":7898000},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":11.65,"high":12.3,"low":11.58,"open":12.15,"volume":13942200},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":11.61,"high":11.71,"low":11.36,"open":11.7,"volume":13692100},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":11.33,"high":11.55,"low":11.03,"open":11.51,"volume":12492600}]},{"date":"2004-04-14","estimated":0.04,"reported":0.12,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":6067,"close":15.73,"high":15.86,"low":15.62,"open":15.67,"volume":7892400},{"timestamp":1080657000,"date":"2004-03-30","index":6068,"close":16.03,"high":16.07,"low":15.35,"open":15.6,"volume":10802000},{"timestamp":1080743400,"date":"2004-03-31","index":6069,"close":16.23,"high":16.4,"low":15.75,"open":16.03,"volume":12225900},{"timestamp":1080829800,"date":"2004-04-01","index":6070,"close":16.79,"high":16.9,"low":16.26,"open":16.28,"volume":13592300},{"timestamp":1080916200,"date":"2004-04-02","index":6071,"close":17.45,"high":17.49,"low":17.01,"open":17.14,"volume":14414600},{"timestamp":1081171800,"date":"2004-04-05","index":6072,"close":17.43,"high":17.5,"low":17.22,"open":17.25,"volume":10910900},{"timestamp":1081258200,"date":"2004-04-06","index":6073,"close":17.1,"high":17.2,"low":16.85,"open":17.2,"volume":12107100},{"timestamp":1081344600,"date":"2004-04-07","index":6074,"close":16.9,"high":17.08,"low":16.71,"open":17,"volume":10301300},{"timestamp":1081431000,"date":"2004-04-08","index":6075,"close":17,"high":17.25,"low":16.88,"open":17.24,"volume":6985300},{"timestamp":1081776600,"date":"2004-04-12","index":6076,"close":17.37,"high":17.38,"low":17,"open":17.12,"volume":6429100},{"timestamp":1081863000,"date":"2004-04-13","index":6077,"close":17.16,"high":17.6,"low":17.15,"open":17.5,"volume":16671600}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":6078,"close":17.12,"high":17.42,"low":16.75,"open":16.75,"volume":12760800},{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":16.22,"high":17.2,"low":15.81,"open":17.12,"volume":24917100},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":16.05,"high":16.29,"low":15.75,"open":16.22,"volume":10064700},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":16.29,"high":16.32,"low":16.05,"open":16.1,"volume":10693600},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":15.79,"high":16.55,"low":15.77,"open":16.45,"volume":7281000},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":16.28,"high":16.32,"low":15.63,"open":15.94,"volume":16002700},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":16.46,"high":16.62,"low":15.85,"open":16.13,"volume":7748600},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":16.36,"high":16.74,"low":16.2,"open":16.6,"volume":7417700},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":16,"high":16.42,"low":15.92,"open":16.37,"volume":5855700},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":15.59,"high":16.18,"low":15.55,"open":16,"volume":8975000},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":15.17,"high":15.57,"low":14.5,"open":15.4,"volume":10847400}]},{"date":"2004-01-20","estimated":0.04,"reported":0.12,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":6008,"close":14.86,"high":15.11,"low":14.77,"open":15.1,"volume":8220700},{"timestamp":1073313000,"date":"2004-01-05","index":6009,"close":15.2,"high":15.27,"low":15.01,"open":15.05,"volume":9156000},{"timestamp":1073399400,"date":"2004-01-06","index":6010,"close":15.61,"high":15.82,"low":15.05,"open":15.21,"volume":14592200},{"timestamp":1073485800,"date":"2004-01-07","index":6011,"close":15.66,"high":15.99,"low":15.49,"open":15.78,"volume":15329300},{"timestamp":1073572200,"date":"2004-01-08","index":6012,"close":15.93,"high":16,"low":15.59,"open":15.95,"volume":11764600},{"timestamp":1073658600,"date":"2004-01-09","index":6013,"close":15.54,"high":15.8,"low":15.4,"open":15.74,"volume":14421800},{"timestamp":1073917800,"date":"2004-01-12","index":6014,"close":15.77,"high":15.77,"low":15.44,"open":15.7,"volume":8306700},{"timestamp":1074004200,"date":"2004-01-13","index":6015,"close":15.19,"high":15.85,"low":15.14,"open":15.84,"volume":12812000},{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":15.2,"high":15.37,"low":15.11,"open":15.35,"volume":13103400},{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":15.9,"high":15.92,"low":15.14,"open":15.25,"volume":15471500},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":16.76,"high":17.08,"low":15.9,"open":16.01,"volume":25060000}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":17.38,"high":17.5,"low":16.8,"open":17.24,"volume":21899500},{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":15.9,"high":16.7,"low":15.73,"open":16.7,"volume":28796300},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":15.43,"high":16.1,"low":15.18,"open":15.93,"volume":17510800},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":15.32,"high":15.55,"low":15.16,"open":15.43,"volume":8128200},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":15.6,"high":15.62,"low":15.18,"open":15.19,"volume":7286300},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":15.56,"high":16.08,"low":15.54,"open":15.8,"volume":11138900},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":15.3,"high":15.99,"low":15.25,"open":15.9,"volume":8797800},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":14.68,"high":15.6,"low":14.25,"open":15.5,"volume":19116800},{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":14.86,"high":15,"low":14.54,"open":14.71,"volume":8183200},{"timestamp":1075732200,"date":"2004-02-02","index":6028,"close":14.64,"high":15.2,"low":14.6,"open":15,"volume":8095100},{"timestamp":1075818600,"date":"2004-02-03","index":6029,"close":14.75,"high":14.91,"low":14.52,"open":14.59,"volume":8265700}]},{"date":"2003-10-16","estimated":-0.36,"reported":-0.09,"pre":[{"timestamp":1065015000,"date":"2003-10-01","index":5944,"close":11.17,"high":11.31,"low":11.01,"open":11.16,"volume":9318800},{"timestamp":1065101400,"date":"2003-10-02","index":5945,"close":11.69,"high":11.99,"low":11.2,"open":11.23,"volume":13467600},{"timestamp":1065187800,"date":"2003-10-03","index":5946,"close":11.89,"high":12.28,"low":11.84,"open":12.2,"volume":11827100},{"timestamp":1065447000,"date":"2003-10-06","index":5947,"close":12.16,"high":12.22,"low":11.91,"open":12.1,"volume":6089300},{"timestamp":1065533400,"date":"2003-10-07","index":5948,"close":12.79,"high":12.8,"low":12.16,"open":12.32,"volume":13074300},{"timestamp":1065619800,"date":"2003-10-08","index":5949,"close":12.96,"high":13.16,"low":12.77,"open":12.9,"volume":13012900},{"timestamp":1065706200,"date":"2003-10-09","index":5950,"close":13.09,"high":13.56,"low":13.01,"open":13.33,"volume":13610600},{"timestamp":1065792600,"date":"2003-10-10","index":5951,"close":13.24,"high":13.36,"low":13.06,"open":13.28,"volume":5694400},{"timestamp":1066051800,"date":"2003-10-13","index":5952,"close":13.4,"high":13.46,"low":13.25,"open":13.33,"volume":7002300},{"timestamp":1066138200,"date":"2003-10-14","index":5953,"close":13.63,"high":13.65,"low":13.2,"open":13.2,"volume":9333500},{"timestamp":1066224600,"date":"2003-10-15","index":5954,"close":13.66,"high":14.38,"low":13.63,"open":14.21,"volume":16131900}],"post":[{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":13.96,"high":14.02,"low":13.43,"open":13.5,"volume":16023800},{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":13.99,"high":14.56,"low":13.94,"open":14.55,"volume":31673700},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":14.12,"high":14.2,"low":13.87,"open":14.2,"volume":9133000},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":14.29,"high":14.44,"low":14.13,"open":14.2,"volume":19720500},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":13.96,"high":14.3,"low":13.94,"open":14.02,"volume":11664300},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":13.65,"high":13.68,"low":13.38,"open":13.63,"volume":10241300},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":13.59,"high":13.59,"low":13.26,"open":13.5,"volume":5927900},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":13.85,"high":13.95,"low":13.7,"open":13.7,"volume":6222100},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":14.85,"high":14.85,"low":13.96,"open":13.97,"volume":13914300},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":15.09,"high":15.15,"low":14.67,"open":14.72,"volume":10619500},{"timestamp":1067524200,"date":"2003-10-30","index":5965,"close":15.18,"high":15.56,"low":15.09,"open":15.35,"volume":11711200}]},{"date":"2003-07-16","estimated":-0.53,"reported":-0.4,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":5879,"close":6.41,"high":6.49,"low":6.33,"open":6.38,"volume":4249600},{"timestamp":1057066200,"date":"2003-07-01","index":5880,"close":6.54,"high":6.64,"low":6.25,"open":6.32,"volume":5645800},{"timestamp":1057152600,"date":"2003-07-02","index":5881,"close":6.75,"high":6.77,"low":6.55,"open":6.55,"volume":7794100},{"timestamp":1057239000,"date":"2003-07-03","index":5882,"close":6.71,"high":6.85,"low":6.52,"open":6.52,"volume":3108000},{"timestamp":1057584600,"date":"2003-07-07","index":5883,"close":7.18,"high":7.26,"low":6.98,"open":6.98,"volume":9104400},{"timestamp":1057671000,"date":"2003-07-08","index":5884,"close":7.1,"high":7.21,"low":7.01,"open":7.01,"volume":10499100},{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":7.12,"high":7.35,"low":7.09,"open":7.12,"volume":7607500},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":7.05,"high":7.4,"low":6.85,"open":6.85,"volume":9749400},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":7.2,"high":7.26,"low":6.95,"open":6.95,"volume":5548700},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":7.2,"high":7.52,"low":7.15,"open":7.47,"volume":7889300},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":7.28,"high":7.48,"low":7.12,"open":7.33,"volume":5305200}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":7.32,"high":7.38,"low":7.05,"open":7.3,"volume":8983700},{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":7.27,"high":7.5,"low":7.13,"open":7.26,"volume":14948800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":7.12,"high":7.35,"low":7.09,"open":7.26,"volume":5585100},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":7.1,"high":7.21,"low":7.08,"open":7.12,"volume":3702700},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":7.29,"high":7.3,"low":7.16,"open":7.19,"volume":5201700},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":7.19,"high":7.25,"low":7.1,"open":7.22,"volume":7701600},{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":7.06,"high":7.25,"low":7.02,"open":7.2,"volume":4904900},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":7.16,"high":7.2,"low":7,"open":7.06,"volume":4304600},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":7.33,"high":7.4,"low":7.12,"open":7.12,"volume":4238400},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":7.31,"high":7.46,"low":7.13,"open":7.27,"volume":5188300},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":7.28,"high":7.42,"low":7.25,"open":7.31,"volume":3280400}]},{"date":"2003-04-16","estimated":-0.48,"reported":-0.42,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":5817,"close":6.38,"high":6.42,"low":6,"open":6.2,"volume":9818000},{"timestamp":1049293800,"date":"2003-04-02","index":5818,"close":7,"high":7.1,"low":6.6,"open":6.6,"volume":11176600},{"timestamp":1049380200,"date":"2003-04-03","index":5819,"close":7.2,"high":7.4,"low":7.15,"open":7.19,"volume":13289900},{"timestamp":1049466600,"date":"2003-04-04","index":5820,"close":7.1,"high":7.35,"low":6.96,"open":7.3,"volume":8576100},{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":7.15,"high":7.56,"low":7.1,"open":7.5,"volume":7276300},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":7,"high":7.1,"low":6.93,"open":7.05,"volume":4373200},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":6.92,"high":7.19,"low":6.88,"open":7,"volume":4985200},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":6.98,"high":7.06,"low":6.89,"open":7.02,"volume":5230400},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":7.15,"high":7.16,"low":6.94,"open":7.03,"volume":7819900},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":7.4,"high":7.4,"low":7.16,"open":7.16,"volume":6829700},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":7.6,"high":7.71,"low":7.33,"open":7.4,"volume":10316200}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":7.9,"high":8.19,"low":7.8,"open":7.8,"volume":15527500},{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":8.03,"high":8.09,"low":7.4,"open":7.4,"volume":17087900},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":8.32,"high":8.38,"low":8.09,"open":8.18,"volume":9704800},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":8.44,"high":8.45,"low":8.26,"open":8.45,"volume":15064300},{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":8.38,"high":8.59,"low":8.35,"open":8.5,"volume":11021400},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":7.8,"high":8.37,"low":7.78,"open":8.37,"volume":19008300},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":7.54,"high":7.8,"low":7.42,"open":7.8,"volume":12999100},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":7.59,"high":7.89,"low":7.51,"open":7.54,"volume":8383400},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":7.66,"high":7.78,"low":7.56,"open":7.71,"volume":11711600},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":7.44,"high":7.66,"low":7.37,"open":7.66,"volume":9245800},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":7.36,"high":7.42,"low":7.1,"open":7.41,"volume":7097900}]},{"date":"2003-01-16","estimated":-0.42,"reported":-0.68,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":5755,"close":6.46,"high":6.55,"low":6.27,"open":6.42,"volume":4323200},{"timestamp":1041517800,"date":"2003-01-02","index":5756,"close":7.01,"high":7.11,"low":6.47,"open":6.56,"volume":17474800},{"timestamp":1041604200,"date":"2003-01-03","index":5757,"close":6.94,"high":7.19,"low":6.86,"open":7.01,"volume":6235700},{"timestamp":1041863400,"date":"2003-01-06","index":5758,"close":7.16,"high":7.23,"low":7,"open":7.05,"volume":6833200},{"timestamp":1041949800,"date":"2003-01-07","index":5759,"close":7.17,"high":7.48,"low":7.1,"open":7.25,"volume":9785100},{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":6.69,"high":7.1,"low":6.63,"open":7.06,"volume":13952300},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":6.91,"high":7.01,"low":6.85,"open":6.92,"volume":9901000},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":7.41,"high":7.55,"low":6.81,"open":6.91,"volume":15492500},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":7.45,"high":7.79,"low":7.2,"open":7.68,"volume":8910500},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":7.43,"high":7.65,"low":7.37,"open":7.5,"volume":7821600},{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":7.45,"high":7.49,"low":7.14,"open":7.49,"volume":6423800}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":7.2,"high":7.49,"low":6.92,"open":7.37,"volume":10022000},{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":6.03,"high":6.4,"low":5.85,"open":6.35,"volume":23198900},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":6,"high":6.19,"low":5.95,"open":6.12,"volume":8814300},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":5.72,"high":6.04,"low":5.71,"open":6,"volume":8840100},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":5.65,"high":5.94,"low":5.5,"open":5.8,"volume":8632800},{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":5.43,"high":5.65,"low":5.34,"open":5.65,"volume":6597600},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":5.28,"high":5.6,"low":5.25,"open":5.37,"volume":5188700},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":5.3,"high":5.42,"low":5.2,"open":5.29,"volume":6159100},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":5.61,"high":5.65,"low":5.21,"open":5.3,"volume":6044500},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":5.17,"high":5.65,"low":5.16,"open":5.61,"volume":7525400},{"timestamp":1044023400,"date":"2003-01-31","index":5776,"close":5.24,"high":5.27,"low":4.99,"open":5.05,"volume":10069200}]},{"date":"2002-10-16","estimated":-0.67,"reported":-0.74,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":5692,"close":5.27,"high":5.45,"low":5,"open":5.42,"volume":13726700},{"timestamp":1033565400,"date":"2002-10-02","index":5693,"close":5.37,"high":5.58,"low":5.19,"open":5.24,"volume":7814200},{"timestamp":1033651800,"date":"2002-10-03","index":5694,"close":3.63,"high":4.46,"low":3.55,"open":4.43,"volume":30872600},{"timestamp":1033738200,"date":"2002-10-04","index":5695,"close":3.51,"high":3.98,"low":3.5,"open":3.63,"volume":9000900},{"timestamp":1033997400,"date":"2002-10-07","index":5696,"close":3.2,"high":3.58,"low":3.2,"open":3.5,"volume":7348400},{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":3.55,"high":3.55,"low":3.1,"open":3.3,"volume":9801200},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":3.56,"high":3.74,"low":3.37,"open":3.54,"volume":7545800},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":3.63,"high":3.77,"low":3.56,"open":3.62,"volume":7178000},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":3.76,"high":3.89,"low":3.7,"open":3.89,"volume":9239200},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":3.93,"high":3.93,"low":3.64,"open":3.75,"volume":3509500},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":4.2,"high":4.3,"low":4.05,"open":4.27,"volume":6882900}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":3.49,"high":3.95,"low":3.43,"open":3.95,"volume":6757100},{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":4.33,"high":4.87,"low":4.18,"open":4.87,"volume":9027000},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":4.4,"high":4.61,"low":4.07,"open":4.38,"volume":4273300},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":5.55,"high":5.55,"low":4.67,"open":4.73,"volume":12174700},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":5.32,"high":5.89,"low":5.2,"open":5.47,"volume":13720500},{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":5.85,"high":5.9,"low":5.32,"open":5.32,"volume":9073500},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":5.92,"high":6.45,"low":5.89,"open":6.15,"volume":11101200},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":6.09,"high":6.2,"low":5.47,"open":5.47,"volume":5728800},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":6.11,"high":6.44,"low":6.04,"open":6.43,"volume":8796600},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":5.83,"high":6.09,"low":5.61,"open":6,"volume":6588700},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":6.32,"high":6.33,"low":5.84,"open":5.93,"volume":6208400}]},{"date":"2002-07-17","estimated":-0.45,"reported":-0.54,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":5628,"close":9.14,"high":9.7,"low":9.1,"open":9.6,"volume":3394100},{"timestamp":1025616600,"date":"2002-07-02","index":5629,"close":8.8,"high":9.15,"low":8.53,"open":8.8,"volume":4410200},{"timestamp":1025703000,"date":"2002-07-03","index":5630,"close":8.43,"high":8.5,"low":7.82,"open":8.25,"volume":12653400},{"timestamp":1025875800,"date":"2002-07-05","index":5631,"close":9.34,"high":9.35,"low":8.94,"open":9.05,"volume":3477600},{"timestamp":1026135000,"date":"2002-07-08","index":5632,"close":9.05,"high":9.54,"low":9.01,"open":9.34,"volume":3646700},{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":8.98,"high":9.43,"low":8.85,"open":9,"volume":3331900},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":9.01,"high":9.32,"low":9,"open":9.23,"volume":4870700},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":9.33,"high":9.45,"low":8.85,"open":8.91,"volume":5355600},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":9.1,"high":9.6,"low":8.95,"open":9.33,"volume":7857800},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":9.25,"high":9.44,"low":8.96,"open":9.1,"volume":4856600},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":9.4,"high":10,"low":9.15,"open":9.25,"volume":7508300}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":9.33,"high":10.3,"low":9.01,"open":10,"volume":6485800},{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":8.72,"high":9.1,"low":8.67,"open":8.9,"volume":8136200},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":8.49,"high":9.05,"low":8.34,"open":8.72,"volume":4295400},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":8.42,"high":8.9,"low":8.3,"open":8.59,"volume":3996100},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":8.15,"high":8.75,"low":8.1,"open":8.5,"volume":4143200},{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":8.46,"high":8.46,"low":7.89,"open":8.05,"volume":4410100},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":7.86,"high":8.24,"low":7.46,"open":8.05,"volume":5931600},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":7.82,"high":8.02,"low":7.52,"open":7.96,"volume":2735100},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":8.15,"high":8.32,"low":7.85,"open":8.12,"volume":3841400},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":8.45,"high":8.51,"low":7.9,"open":8.12,"volume":3401100},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":8.03,"high":8.45,"low":8,"open":8.45,"volume":2879500}]},{"date":"2002-04-17","estimated":-0.06,"reported":-0.03,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":5565,"close":14.17,"high":14.5,"low":14.15,"open":14.4,"volume":3427600},{"timestamp":1017844200,"date":"2002-04-03","index":5566,"close":13.8,"high":14.38,"low":13.69,"open":14.21,"volume":3957000},{"timestamp":1017930600,"date":"2002-04-04","index":5567,"close":13.76,"high":14.04,"low":13.58,"open":13.79,"volume":4661600},{"timestamp":1018017000,"date":"2002-04-05","index":5568,"close":13.5,"high":13.93,"low":13.29,"open":13.85,"volume":4432300},{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":13.75,"high":13.75,"low":12.75,"open":13.01,"volume":6213600},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":13.36,"high":13.99,"low":13.27,"open":13.66,"volume":4846600},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":13.5,"high":13.52,"low":12.88,"open":13.42,"volume":5240000},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":13.23,"high":13.6,"low":13.07,"open":13.4,"volume":3524200},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":13.15,"high":13.41,"low":13.05,"open":13.33,"volume":3162400},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":13.5,"high":13.6,"low":13.15,"open":13.25,"volume":3336900},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":14.35,"high":14.45,"low":13.85,"open":13.95,"volume":7095800}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":14.82,"high":15.3,"low":14.58,"open":14.66,"volume":8864000},{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":12.6,"high":14.82,"low":12.59,"open":13.7,"volume":18642000},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":12.16,"high":12.7,"low":12.11,"open":12.7,"volume":9053300},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":11.48,"high":12.11,"low":11.4,"open":12.1,"volume":6826500},{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":11.84,"high":11.92,"low":11.55,"open":11.6,"volume":9201600},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":11.69,"high":12.25,"low":11.38,"open":12.15,"volume":7565100},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":11.35,"high":11.88,"low":11.25,"open":11.88,"volume":5597900},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":11.2,"high":11.59,"low":11.01,"open":11.52,"volume":6248600},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":11,"high":11.45,"low":10.95,"open":11.34,"volume":4278600},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":11.18,"high":11.46,"low":10.97,"open":11,"volume":4191600},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":11.52,"high":11.55,"low":11.11,"open":11.35,"volume":4355900}]},{"date":"2002-01-16","estimated":-0.18,"reported":-0.05,"pre":[{"timestamp":1009809000,"date":"2001-12-31","index":5503,"close":15.86,"high":16.5,"low":15.85,"open":16.49,"volume":3396500},{"timestamp":1009981800,"date":"2002-01-02","index":5504,"close":16.39,"high":16.41,"low":15.95,"open":16.28,"volume":4475400},{"timestamp":1010068200,"date":"2002-01-03","index":5505,"close":19.37,"high":19.65,"low":16.72,"open":16.72,"volume":14836600},{"timestamp":1010154600,"date":"2002-01-04","index":5506,"close":20,"high":20.2,"low":19.12,"open":19.9,"volume":14737700},{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":19.98,"high":20.6,"low":19.53,"open":20.45,"volume":9822300},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":19.9,"high":20.07,"low":19.65,"open":19.98,"volume":5880300},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":19.09,"high":20.18,"low":18.9,"open":20,"volume":7979600},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":18.64,"high":19.24,"low":18.3,"open":19.2,"volume":5810600},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":19.15,"high":19.39,"low":18.55,"open":18.8,"volume":6398100},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":19.61,"high":19.96,"low":19.16,"open":19.18,"volume":8454700},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":19.15,"high":19.8,"low":18.88,"open":19.55,"volume":8156900}],"post":[{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":17.9,"high":18.95,"low":17.9,"open":18.7,"volume":11634000},{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":17.28,"high":19.05,"low":16.99,"open":18.87,"volume":16837800},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":16.81,"high":17.09,"low":16.41,"open":16.41,"volume":8489800},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":16.29,"high":17.18,"low":16.2,"open":17.18,"volume":4303300},{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":16.7,"high":16.74,"low":15.79,"open":16.45,"volume":5949200},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":16.13,"high":16.34,"low":15.99,"open":16,"volume":15280900},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":16.3,"high":16.36,"low":15.75,"open":16.05,"volume":7632700},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":16.36,"high":16.5,"low":16.12,"open":16.35,"volume":6433400},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":15.89,"high":16.7,"low":15.62,"open":16.5,"volume":6889800},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":15.76,"high":16.09,"low":14.96,"open":15.95,"volume":8529500},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":16.05,"high":16.24,"low":15.39,"open":16.05,"volume":8267200}]},{"date":"2001-10-17","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":5441,"close":8,"high":8.09,"low":7.76,"open":7.93,"volume":4067300},{"timestamp":1002115800,"date":"2001-10-03","index":5442,"close":8.46,"high":8.75,"low":7.69,"open":7.79,"volume":6824400},{"timestamp":1002202200,"date":"2001-10-04","index":5443,"close":9,"high":9.48,"low":8.75,"open":8.85,"volume":7922800},{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":8.6,"high":8.9,"low":8.04,"open":8.55,"volume":8118900},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":8.78,"high":8.98,"low":8.25,"open":8.33,"volume":3734600},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":8.86,"high":9.2,"low":8.8,"open":9.12,"volume":5132300},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":9.59,"high":9.59,"low":8.75,"open":8.99,"volume":5301500},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":10.5,"high":10.8,"low":9.86,"open":9.88,"volume":9384600},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":10.4,"high":10.6,"low":9.8,"open":10.5,"volume":5856400},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":10.23,"high":10.45,"low":9.9,"open":10.3,"volume":4000500},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":10.61,"high":10.75,"low":10.15,"open":10.23,"volume":4906700}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":9.71,"high":11.39,"low":9.61,"open":11.38,"volume":9124700},{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":9.5,"high":10,"low":9.4,"open":9.98,"volume":5469500},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":9.19,"high":9.75,"low":9.05,"open":9.75,"volume":4172200},{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":9.58,"high":9.75,"low":9.09,"open":9.22,"volume":3038900},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":9.66,"high":10.15,"low":9.6,"open":9.75,"volume":4195500},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":9.95,"high":10.22,"low":9.7,"open":9.8,"volume":3526500},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":10.26,"high":10.3,"low":9.38,"open":9.68,"volume":3779400},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":10.34,"high":10.49,"low":9.95,"open":10.26,"volume":3975400},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":9.56,"high":10.29,"low":9.56,"open":10.03,"volume":4145000},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":9.43,"high":9.75,"low":9.2,"open":9.5,"volume":3325300},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":9.84,"high":10.09,"low":9.51,"open":9.53,"volume":4238100}]},{"date":"2001-07-12","estimated":0.04,"reported":0.05,"pre":[{"timestamp":993562200,"date":"2001-06-26","index":5377,"close":26.15,"high":26.4,"low":24.83,"open":25.15,"volume":4906200},{"timestamp":993648600,"date":"2001-06-27","index":5378,"close":26.5,"high":27.06,"low":25.55,"open":25.9,"volume":5611500},{"timestamp":993735000,"date":"2001-06-28","index":5379,"close":27.43,"high":28.6,"low":26.94,"open":26.95,"volume":4919400},{"timestamp":993821400,"date":"2001-06-29","index":5380,"close":28.9,"high":30.1,"low":27.43,"open":27.43,"volume":11227700},{"timestamp":994080600,"date":"2001-07-02","index":5381,"close":29.74,"high":30,"low":28.64,"open":29.05,"volume":5074400},{"timestamp":994167000,"date":"2001-07-03","index":5382,"close":29.76,"high":30.2,"low":28.86,"open":29.1,"volume":3284300},{"timestamp":994339800,"date":"2001-07-05","index":5383,"close":28.64,"high":29.26,"low":28.5,"open":29.25,"volume":7030700},{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":20.8,"high":23.9,"low":20.8,"open":23.5,"volume":26133700},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":21.2,"high":21.46,"low":20.12,"open":20.87,"volume":13000600},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":21,"high":21.73,"low":20.79,"open":21.5,"volume":7220200},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":21.12,"high":21.2,"low":20.2,"open":20.99,"volume":7457900}],"post":[{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":22.7,"high":23.22,"low":22,"open":22,"volume":7957900},{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":21.08,"high":22.49,"low":20.5,"open":21.85,"volume":12669700},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":20,"high":21.2,"low":19.84,"open":21.1,"volume":9602700},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":20.42,"high":20.6,"low":19.1,"open":19.7,"volume":9218200},{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":17.87,"high":20.3,"low":17.35,"open":20.3,"volume":15573200},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":17.54,"high":18.5,"low":17.26,"open":18.45,"volume":8988600},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":17,"high":17.46,"low":16.82,"open":17.45,"volume":7314100},{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":16.87,"high":17.65,"low":16.8,"open":17.65,"volume":5528000},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":16.38,"high":17.24,"low":16.21,"open":16.9,"volume":6295700},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":16.3,"high":16.73,"low":15.31,"open":16.55,"volume":7863900},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":17.5,"high":17.65,"low":16.13,"open":16.3,"volume":7551200}]},{"date":"2001-04-18","estimated":0.33,"reported":0.37,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":5318,"close":25.5,"high":27.86,"low":24.76,"open":26.7,"volume":9392500},{"timestamp":986304600,"date":"2001-04-03","index":5319,"close":23.68,"high":25.1,"low":22.98,"open":24.75,"volume":12680300},{"timestamp":986391000,"date":"2001-04-04","index":5320,"close":20.74,"high":23.51,"low":20.19,"open":23.5,"volume":17071500},{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":23.02,"high":23.75,"low":21.5,"open":22,"volume":11699300},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":20.05,"high":22.8,"low":20.05,"open":22.8,"volume":12273800},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":19.7,"high":20.89,"low":18.73,"open":20.3,"volume":11222300},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":21.32,"high":21.77,"low":19.6,"open":20,"volume":9575000},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":23.51,"high":26,"low":23.2,"open":26,"volume":15052500},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":24.85,"high":25,"low":22.48,"open":23.3,"volume":8106300},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":23.5,"high":23.89,"low":22.78,"open":23.85,"volume":6707600},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":23,"high":24.04,"low":22.21,"open":23,"volume":7502200}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":27.85,"high":29.15,"low":24.85,"open":25,"volume":19834100},{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":29.01,"high":29.89,"low":28.6,"open":28.86,"volume":21630600},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":29,"high":29.32,"low":27.85,"open":29,"volume":11627400},{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":27.6,"high":27.99,"low":26.8,"open":27.8,"volume":8964700},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":27.35,"high":28.55,"low":26.6,"open":27.45,"volume":8969300},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":26.9,"high":27.79,"low":26.42,"open":27.35,"volume":6938400},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":27.51,"high":28.97,"low":27.5,"open":27.85,"volume":9561400},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":30,"high":30,"low":28.2,"open":28.5,"volume":11065500},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":31,"high":32.15,"low":30.5,"open":30.75,"volume":10096100},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":31.86,"high":31.95,"low":29.5,"open":30.5,"volume":6891600},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":32.95,"high":33.25,"low":31.99,"open":32,"volume":12964100}]},{"date":"2001-01-17","estimated":0.55,"reported":0.53,"pre":[{"timestamp":978100200,"date":"2000-12-29","index":5255,"close":13.81,"high":14.5,"low":13.81,"open":14.31,"volume":6342700},{"timestamp":978445800,"date":"2001-01-02","index":5256,"close":14.38,"high":14.75,"low":14.13,"open":14.13,"volume":4863600},{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":16.25,"high":16.38,"low":14.44,"open":14.5,"volume":8808100},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":16.69,"high":17.38,"low":15.75,"open":16.13,"volume":7045000},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":16,"high":17.19,"low":15.69,"open":17.19,"volume":5230600},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":16.19,"high":16.25,"low":15.44,"open":15.94,"volume":3365700},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":16.75,"high":17,"low":16.25,"open":16.81,"volume":3383600},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":17.13,"high":17.25,"low":15.94,"open":16.5,"volume":5294200},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":18.19,"high":19,"low":16.63,"open":16.88,"volume":9084700},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":17.81,"high":18.75,"low":17.38,"open":18.13,"volume":5732400},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":17.13,"high":17.81,"low":16.88,"open":17.81,"volume":4207500}],"post":[{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":18.5,"high":19.06,"low":17.88,"open":19.06,"volume":11075800},{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":22.69,"high":22.69,"low":18,"open":18.56,"volume":21222500},{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":22,"high":22.94,"low":21,"open":22.75,"volume":12341400},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":21.44,"high":22.38,"low":20.25,"open":21.63,"volume":6225800},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":22.31,"high":22.94,"low":20.5,"open":21.19,"volume":8281200},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":22.69,"high":22.75,"low":21.81,"open":22.5,"volume":5469600},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":21.94,"high":22.63,"low":21.5,"open":22.5,"volume":6068300},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":21.38,"high":21.88,"low":20.69,"open":21.38,"volume":6544700},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":23,"high":23.15,"low":21.63,"open":21.7,"volume":6617400},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":24.02,"high":24.75,"low":22.75,"open":23.14,"volume":9093800},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":24.6,"high":25.1,"low":23.65,"open":23.65,"volume":9727500}]}] +[] diff --git a/data/AMD_partial.json b/data/AMD_partial.json index 5815e8173..fe51488c7 100644 --- a/data/AMD_partial.json +++ b/data/AMD_partial.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":1.09,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":11238,"close":165.27,"high":168.9,"low":165.15,"open":167.77,"volume":31757200},{"timestamp":1728999000,"date":"2024-10-15","index":11239,"close":156.64,"high":164.13,"low":155.74,"open":163.21,"volume":50768000},{"timestamp":1729085400,"date":"2024-10-16","index":11240,"close":156.13,"high":158.28,"low":154.92,"open":158.07,"volume":30575800},{"timestamp":1729171800,"date":"2024-10-17","index":11241,"close":156.25,"high":160.44,"low":156.2,"open":160,"volume":29491900},{"timestamp":1729258200,"date":"2024-10-18","index":11242,"close":155.97,"high":158.01,"low":155.56,"open":157.41,"volume":23823000},{"timestamp":1729517400,"date":"2024-10-21","index":11243,"close":157.9,"high":158,"low":154.15,"open":155.76,"volume":25781200},{"timestamp":1729603800,"date":"2024-10-22","index":11244,"close":154.09,"high":156.74,"low":151.91,"open":156.6,"volume":34997400},{"timestamp":1729690200,"date":"2024-10-23","index":11245,"close":152.91,"high":153.45,"low":150.52,"open":153,"volume":26095900},{"timestamp":1729776600,"date":"2024-10-24","index":11246,"close":153.44,"high":155.19,"low":152.35,"open":154.74,"volume":22877000},{"timestamp":1729863000,"date":"2024-10-25","index":11247,"close":156.23,"high":158.91,"low":155.05,"open":155.4,"volume":29758500},{"timestamp":1730122200,"date":"2024-10-28","index":11248,"close":159.92,"high":160.28,"low":157.04,"open":158.5,"volume":36010100}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":11249,"close":166.25,"high":167.51,"low":158.94,"open":161.1,"volume":71896000},{"timestamp":1730295000,"date":"2024-10-30","index":11250,"close":148.6,"high":153.12,"low":148.1,"open":153.01,"volume":87701700},{"timestamp":1730381400,"date":"2024-10-31","index":11251,"close":144.07,"high":148.68,"low":143.33,"open":147.8,"volume":44386600},{"timestamp":1730467800,"date":"2024-11-01","index":11252,"close":141.86,"high":144.54,"low":141.32,"open":144.44,"volume":38941900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-07-30","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":11174,"close":179.83,"high":185.5,"low":178.54,"open":184.45,"volume":42202700},{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":177.55,"high":179.75,"low":174.53,"open":179.69,"volume":40633100},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":159.43,"high":169.8,"low":159.37,"open":169.8,"volume":76954200},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":155.77,"high":163.41,"low":153.2,"open":163.41,"volume":69420300},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":151.58,"high":155.81,"low":150.62,"open":154.86,"volume":47513100},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":155.87,"high":156.7,"low":152.54,"open":154.23,"volume":43912500},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":154,"high":157.05,"low":153.8,"open":154.95,"volume":31950600},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":144.63,"high":153.68,"low":144.53,"open":152.72,"volume":49203100},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":138.32,"high":144.75,"low":136.81,"open":144.07,"volume":60578500},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":139.99,"high":141.29,"low":138.27,"open":140.32,"volume":49435800},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":139.75,"high":144.59,"low":138.75,"open":141.19,"volume":47447200}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":138.44,"high":141.7,"low":134.05,"open":139.88,"volume":68801700},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":144.48,"high":153.6,"low":140.03,"open":150.73,"volume":114306800},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":132.54,"high":147.29,"low":130.24,"open":145,"volume":94731900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":132.5,"high":137.1,"low":131.33,"open":133.5,"volume":78562000},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":134.82,"high":139.14,"low":121.83,"open":122.16,"volume":76089400},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":130.18,"high":136.44,"low":129.1,"open":135.15,"volume":64455600},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":128.67,"high":136.24,"low":128.37,"open":133.75,"volume":54676500},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":136.32,"high":136.48,"low":128.94,"open":131.97,"volume":49037500},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":134.27,"high":135.5,"low":132.44,"open":134.69,"volume":40583000},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":136.77,"high":137.99,"low":133.23,"open":134.44,"volume":39724300},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":141.13,"high":141.19,"low":137.52,"open":138.12,"volume":42218000}]},{"date":"2024-04-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":160.32,"high":164.44,"low":158.76,"open":164.43,"volume":61461200},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":163.46,"high":164.88,"low":161.67,"open":162.28,"volume":55302100},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":154.02,"high":164.45,"low":153.88,"open":163.97,"volume":75909000},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":155.08,"high":156.96,"low":152.32,"open":155.51,"volume":52669800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":146.64,"high":154.25,"low":145.29,"open":151.59,"volume":71232500},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":148.64,"high":149.89,"low":145.63,"open":148.15,"volume":49397000},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":152.27,"high":153.5,"low":150.35,"open":151.65,"volume":46051900},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":151.74,"high":157.66,"low":150.63,"open":156.56,"volume":43412600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":153.76,"high":155.14,"low":146.75,"open":149.15,"volume":41471400},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":157.4,"high":158.63,"low":153.43,"open":154.24,"volume":42510700},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":160.2,"high":160.77,"low":156.26,"open":159.08,"volume":43478200}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":158.38,"high":162.29,"low":158.35,"open":160.63,"volume":60742800},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":144.27,"high":151.37,"low":142.14,"open":148.11,"volume":89413200},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":146.16,"high":147.62,"low":141.16,"open":145.51,"volume":50034700},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":150.6,"high":150.79,"low":147.24,"open":148.75,"volume":49361100},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":155.78,"high":156.65,"low":151.26,"open":153.1,"volume":44624500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":154.43,"high":157.7,"low":153.66,"open":156.32,"volume":37374900},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":153.62,"high":155.33,"low":152.52,"open":153.4,"volume":28728000},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":152.39,"high":154.09,"low":150.61,"open":153.13,"volume":33018000},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":151.92,"high":156.37,"low":151.31,"open":154.29,"volume":37652800},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":150.56,"high":153.33,"low":150.4,"open":151.28,"volume":27859200},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":153.16,"high":153.49,"low":148.78,"open":150.43,"volume":31938300}]},{"date":"2024-01-30","estimated":0.77,"reported":0.77,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":11049,"close":146.56,"high":148.75,"low":145,"open":148.04,"volume":48250800},{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":158.74,"high":159.72,"low":149.98,"open":150.36,"volume":112711400},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":160.17,"high":160.64,"low":154.4,"open":158.45,"volume":104085000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":162.67,"high":168.6,"low":158.22,"open":166.2,"volume":131864900},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":174.23,"high":174.25,"low":162.2,"open":165.8,"volume":139825500},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":168.18,"high":174.72,"low":164.15,"open":174.39,"volume":122973800},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":168.42,"high":169.63,"low":164.27,"open":166.5,"volume":76830500},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":178.29,"high":180.58,"low":170.56,"open":172.55,"volume":125516400},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":180.33,"high":184.92,"low":177.63,"open":183.41,"volume":127171400},{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":177.25,"high":181.23,"low":174.15,"open":175.29,"volume":107381200},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":177.83,"high":178.89,"low":174.4,"open":178.77,"volume":89384500}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":172.06,"high":178.48,"low":169.52,"open":176.13,"volume":122265700},{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":167.69,"high":171.3,"low":162.56,"open":165.74,"volume":133157300},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":170.48,"high":171.14,"low":165.86,"open":169.27,"volume":91576700},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":177.66,"high":179,"low":173.05,"open":173.79,"volume":82078100},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":174.23,"high":180.01,"low":171.11,"open":179.09,"volume":76349200},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":167.88,"high":173.88,"low":165.5,"open":173.15,"volume":68854100},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":170.94,"high":172.97,"low":168.2,"open":169.47,"volume":53665400},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":169.35,"high":172.17,"low":168.6,"open":170.33,"volume":43385300},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":172.48,"high":175.1,"low":168.66,"open":171,"volume":56375700},{"timestamp":1707748200,"date":"2024-02-12","index":11069,"close":171.91,"high":177.41,"low":170.67,"open":172.68,"volume":58177100},{"timestamp":1707834600,"date":"2024-02-13","index":11070,"close":171.54,"high":173.17,"low":164.3,"open":167.94,"volume":63071300}]},{"date":"2023-10-31","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":106.46,"high":107.48,"low":105.03,"open":105.42,"volume":42464500},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":105.14,"high":106.29,"low":101.66,"open":103.54,"volume":49642100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":102.17,"high":104.78,"low":101.74,"open":103.38,"volume":50450000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":102.4,"high":105.6,"low":101.84,"open":103.81,"volume":52734200},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":101.81,"high":104.34,"low":101.44,"open":102.28,"volume":61285600},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":100.01,"high":102.42,"low":99.32,"open":100.81,"volume":50817400},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":101.67,"high":101.79,"low":99.38,"open":100.97,"volume":51982900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":96.06,"high":101.03,"low":95.23,"open":100.42,"volume":53424500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":93.67,"high":97.52,"low":93.12,"open":95.99,"volume":49896400},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":96.43,"high":97.35,"low":94.59,"open":95.8,"volume":52458700},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":96.18,"high":97.04,"low":94.7,"open":96.14,"volume":43716600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":98.5,"high":98.82,"low":94.07,"open":96.24,"volume":79547100},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":108.04,"high":108.15,"low":98.5,"open":98.58,"volume":138641500},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":107.83,"high":109.41,"low":105.91,"open":107.96,"volume":71377000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":112.25,"high":113.39,"low":107.86,"open":109.05,"volume":65576600},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":111.75,"high":113.08,"low":110.22,"open":112.6,"volume":49270400},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":113.45,"high":114.65,"low":111.22,"open":111.86,"volume":50550200},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":113.59,"high":115.32,"low":112.88,"open":113.55,"volume":41880600},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":113.49,"high":115.81,"low":113.06,"open":114.1,"volume":61146900},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":118.59,"high":119.7,"low":114.03,"open":114.35,"volume":75135900},{"timestamp":1699885800,"date":"2023-11-13","index":11008,"close":116.79,"high":118.68,"low":116,"open":118.34,"volume":46741900},{"timestamp":1699972200,"date":"2023-11-14","index":11009,"close":119.88,"high":122.11,"low":119.22,"open":119.7,"volume":61017400}]},{"date":"2023-08-01","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":118.32,"high":118.84,"low":112.73,"open":115.95,"volume":68593300},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":117.93,"high":118.43,"low":115.19,"open":117.55,"volume":57980100},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":116.43,"high":121.67,"low":115.55,"open":121.3,"volume":70363100},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":110.25,"high":115.05,"low":109.24,"open":114.96,"volume":76340400},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":110.95,"high":112.3,"low":109.54,"open":110.97,"volume":76778100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":110.61,"high":111.31,"low":108.55,"open":110.62,"volume":45583600},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":113,"high":114.05,"low":111,"open":111.14,"volume":44916300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":110.09,"high":112.36,"low":109.3,"open":111.91,"volume":51721700},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":111.1,"high":115.08,"low":110.51,"open":111.79,"volume":70678000},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":112.96,"high":114.86,"low":112.44,"open":113.38,"volume":55526000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":114.4,"high":114.68,"low":112.35,"open":114.16,"volume":54187300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":117.6,"high":118.19,"low":113.16,"open":114.26,"volume":95279300},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":109.35,"high":119.5,"low":107.38,"open":119.49,"volume":173372000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":113.15,"high":114.96,"low":108.95,"open":108.95,"volume":90605400},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":115.82,"high":118.85,"low":113.96,"open":114.48,"volume":83083100},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":116.81,"high":119.08,"low":115.49,"open":116.36,"volume":65854800},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":113.23,"high":115.46,"low":111.41,"open":114.94,"volume":54141800},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":110.47,"high":113.15,"low":108.78,"open":112.89,"volume":56257100},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":110.23,"high":113.89,"low":109.47,"open":111.3,"volume":57297800},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":107.57,"high":109.07,"low":106.48,"open":108.85,"volume":55618700},{"timestamp":1692019800,"date":"2023-08-14","index":10944,"close":111.98,"high":111.99,"low":105.42,"open":106.75,"volume":57421800},{"timestamp":1692106200,"date":"2023-08-15","index":10945,"close":111.35,"high":113.18,"low":110.17,"open":111.99,"volume":53816600}]},{"date":"2023-05-02","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":89.87,"high":90.69,"low":88.3,"open":90.23,"volume":47250800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":89.78,"high":92.16,"low":89.33,"open":91.61,"volume":46246300},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":89.94,"high":90.54,"low":88.22,"open":88.51,"volume":37344500},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":90.11,"high":91.58,"low":88.73,"open":88.83,"volume":47082700},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":88.43,"high":89.8,"low":88.06,"open":89.8,"volume":41118300},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":87.57,"high":88.64,"low":86.34,"open":88.11,"volume":40423800},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":83.8,"high":87.06,"low":83.76,"open":86.9,"volume":52771500},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":85.94,"high":87.35,"low":85.32,"open":86.51,"volume":47786600},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":87.44,"high":87.57,"low":84.09,"open":86.41,"volume":53087200},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":89.37,"high":89.75,"low":86.44,"open":87.02,"volume":50652100},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":89.69,"high":91.04,"low":88.61,"open":91.03,"volume":59358700}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":89.91,"high":90.46,"low":88.12,"open":89.32,"volume":70483500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":81.62,"high":85.48,"low":81.02,"open":83.54,"volume":109482200},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":86.61,"high":91.64,"low":81.11,"open":81.57,"volume":122840500},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":89.84,"high":90.43,"low":84.72,"open":84.99,"volume":78407400},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":95.04,"high":95.66,"low":89.17,"open":89.99,"volume":95503200},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":95.06,"high":96.16,"low":93.43,"open":94.89,"volume":68674800},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":97.02,"high":99.94,"low":96.12,"open":96.42,"volume":95619500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":97.1,"high":99.19,"low":96.14,"open":98.16,"volume":57061000},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":95.26,"high":97.45,"low":93.68,"open":96.83,"volume":53790400},{"timestamp":1684157400,"date":"2023-05-15","index":10882,"close":97.4,"high":97.43,"low":93.45,"open":95.2,"volume":51749200},{"timestamp":1684243800,"date":"2023-05-16","index":10883,"close":101.48,"high":103.28,"low":97.31,"open":97.39,"volume":90622900}]},{"date":"2023-01-31","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":71,"high":71.1,"low":69.23,"open":69.84,"volume":45757400},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":71.59,"high":72.66,"low":70.65,"open":70.87,"volume":42621300},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":70.53,"high":72.78,"low":70.5,"open":71.87,"volume":39538700},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":67.71,"high":69.25,"low":67.27,"open":68.97,"volume":47189900},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":70.07,"high":70.13,"low":67.45,"open":68.01,"volume":47757600},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":76.53,"high":76.59,"low":71.54,"open":72.22,"volume":84293200},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":74.7,"high":75.64,"low":73.42,"open":73.75,"volume":60822600},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":74.91,"high":75.12,"low":72.09,"open":72.9,"volume":49932600},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":75.16,"high":77.08,"low":74.28,"open":76.5,"volume":49583900},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":75.4,"high":76.74,"low":73.49,"open":73.7,"volume":58118600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":72.45,"high":74.64,"low":72.4,"open":74.23,"volume":48105200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":75.15,"high":75.2,"low":72.03,"open":72.26,"volume":71669100},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":84.64,"high":85.48,"low":77.88,"open":78.47,"volume":152548200},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":88.31,"high":88.94,"low":83.2,"open":84.29,"volume":97762100},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":86.09,"high":88.8,"low":85.83,"open":86.66,"volume":66557800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":83.68,"high":86.28,"low":83.22,"open":84.63,"volume":53008900},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":85.91,"high":86.25,"low":82.52,"open":84.32,"volume":65291900},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":84.69,"high":88,"low":84.54,"open":85.88,"volume":54140400},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":83.21,"high":86.67,"low":82.76,"open":85.88,"volume":46525400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":81.48,"high":82.71,"low":80.47,"open":82.29,"volume":49332600},{"timestamp":1676298600,"date":"2023-02-13","index":10819,"close":83.13,"high":84.15,"low":80.9,"open":81.57,"volume":45400000},{"timestamp":1676385000,"date":"2023-02-14","index":10820,"close":85.95,"high":86.19,"low":81.77,"open":82.7,"volume":55979700}]},{"date":"2022-11-01","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":57.96,"high":58.51,"low":57.1,"open":57.35,"volume":76977600},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":57.92,"high":60.49,"low":56.4,"open":59.91,"volume":103064500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":57.23,"high":59.04,"low":56.57,"open":57.33,"volume":75704800},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":57.77,"high":60.2,"low":57.4,"open":57.47,"volume":79552600},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":58.82,"high":58.91,"low":55.71,"open":57.22,"volume":95366400},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":58.7,"high":59,"low":56.66,"open":58.57,"volume":76305400},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":61.47,"high":61.98,"low":58.69,"open":58.77,"volume":85501900},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":59.73,"high":61.77,"low":59.15,"open":59.69,"volume":79761600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":58.6,"high":62.72,"low":58.51,"open":61.6,"volume":83871400},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":62.01,"high":62.35,"low":58.92,"open":59.1,"volume":78198600},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":60.06,"high":61.86,"low":59.53,"open":60.75,"volume":73274100}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":59.66,"high":61.99,"low":59.43,"open":61.49,"volume":83806700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":58.63,"high":63.93,"low":58.57,"open":63,"volume":142669400},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":60.11,"high":62.28,"low":58.03,"open":58.11,"volume":95279900},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":62.19,"high":63,"low":60.53,"open":62.5,"volume":84791300},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":63.08,"high":63.53,"low":61.4,"open":62.93,"volume":62722500},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":63.85,"high":64.96,"low":62.37,"open":64.09,"volume":75938000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":59.92,"high":63.05,"low":59.8,"open":62.28,"volume":62940300},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":68.47,"high":68.8,"low":63.62,"open":64.3,"volume":107996300},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":72.37,"high":73.32,"low":68.29,"open":69.58,"volume":111709500},{"timestamp":1668436200,"date":"2022-11-14","index":10758,"close":73.53,"high":75.25,"low":72.67,"open":75.22,"volume":108892800},{"timestamp":1668522600,"date":"2022-11-15","index":10759,"close":76.37,"high":79.16,"low":75.39,"open":77.26,"volume":108946300}]},{"date":"2022-08-02","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":81.43,"high":84.47,"low":80.94,"open":82.21,"volume":90464300},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":85.88,"high":86.41,"low":82.19,"open":82.76,"volume":85047500},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":89.43,"high":89.92,"low":85.08,"open":85.39,"volume":88348600},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":91.09,"high":91.58,"low":88.22,"open":89.6,"volume":90449300},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":88.1,"high":90.69,"low":87.04,"open":90.2,"volume":76989700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":87.54,"high":87.6,"low":85.12,"open":86.57,"volume":70083000},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":85.25,"high":87.75,"low":84.71,"open":87,"volume":69180400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":89.82,"high":90.62,"low":86.29,"open":86.94,"volume":78301600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":91.67,"high":92.22,"low":88.59,"open":90.42,"volume":79009200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":94.47,"high":94.81,"low":90.56,"open":90.7,"volume":76630700},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":96.78,"high":98.39,"low":93.96,"open":95.59,"volume":96477500}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":99.29,"high":100.92,"low":95.36,"open":95.71,"volume":116734100},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":98.09,"high":98.77,"low":93.62,"open":94.83,"volume":131142000},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":103.91,"high":104.59,"low":97.26,"open":97.5,"volume":125855800},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":102.31,"high":103.86,"low":100.98,"open":101.05,"volume":93859900},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":100.07,"high":101.8,"low":97.99,"open":100.06,"volume":92606800},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":95.54,"high":98.05,"low":93.67,"open":97.95,"volume":89473700},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":99.05,"high":99.35,"low":95.61,"open":98.45,"volume":83416100},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":98.12,"high":102.37,"low":98,"open":99.93,"volume":77516900},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":100.83,"high":101.4,"low":98.48,"open":99.2,"volume":72316300},{"timestamp":1660570200,"date":"2022-08-15","index":10694,"close":101.01,"high":101.85,"low":99.8,"open":100.51,"volume":61327100},{"timestamp":1660656600,"date":"2022-08-16","index":10695,"close":100.2,"high":101.45,"low":98.32,"open":100.84,"volume":60220700}]},{"date":"2022-05-03","estimated":0.91,"reported":1.13,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":93.89,"high":95.16,"low":91.64,"open":92.03,"volume":80605800},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":96.93,"high":97.07,"low":92.84,"open":93.39,"volume":77069500},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":94.02,"high":97.91,"low":93.2,"open":97.84,"volume":62489000},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":89.85,"high":96.23,"low":89.24,"open":95.16,"volume":76680600},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":88.14,"high":91.46,"low":87.94,"open":90.03,"volume":75017700},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.69,"high":91.37,"low":88.61,"open":89.86,"volume":93481000},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":85.16,"high":90.12,"low":85.08,"open":89.74,"volume":89127400},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":84.91,"high":87.9,"low":84.02,"open":84.25,"volume":83125100},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":89.64,"high":90.58,"low":84.78,"open":86.67,"volume":91495400},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":85.52,"high":91.79,"low":85.38,"open":88.05,"volume":82647700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.84,"high":90.37,"low":85.32,"open":85.66,"volume":98304100}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":91.13,"high":92.21,"low":89.01,"open":89.85,"volume":126381800},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":99.42,"high":99.69,"low":91.7,"open":98.18,"volume":225394100},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":93.87,"high":97.84,"low":92.17,"open":97.65,"volume":153129800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":95.34,"high":98.18,"low":92.65,"open":94.34,"volume":144286600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":86.36,"high":93.74,"low":85.38,"open":92.87,"volume":144523700},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":88.73,"high":90.77,"low":85.41,"open":89.18,"volume":137235500},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":87.92,"high":93.46,"low":86.53,"open":87.84,"volume":136137900},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":87.06,"high":88.55,"low":83.27,"open":86.6,"volume":129214200},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":95.12,"high":96.57,"low":88.22,"open":88.3,"volume":138068100},{"timestamp":1652707800,"date":"2022-05-16","index":10632,"close":94.24,"high":98.17,"low":93.08,"open":93.86,"volume":131065700},{"timestamp":1652794200,"date":"2022-05-17","index":10633,"close":102.47,"high":103.2,"low":97.54,"open":97.88,"volume":164227200}]},{"date":"2022-02-01","estimated":0.76,"reported":0.92,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":136.88,"high":137,"low":131.43,"open":131.68,"volume":71078400},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":131.93,"high":136.39,"low":131.59,"open":134.5,"volume":56527400},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":128.27,"high":134.57,"low":128.02,"open":133.55,"volume":69831800},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":121.89,"high":128.51,"low":121.41,"open":126.04,"volume":91157300},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":118.81,"high":125.02,"low":118.39,"open":120.14,"volume":95685300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":116.53,"high":116.77,"low":107.5,"open":115.4,"volume":116210100},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":111.13,"high":114.82,"low":109.86,"open":114.1,"volume":85102900},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":110.71,"high":117.16,"low":108.63,"open":114.55,"volume":94752600},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":102.6,"high":112.75,"low":101.94,"open":111.96,"volume":125954100},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":105.24,"high":105.4,"low":99.35,"open":101.55,"volume":98749500},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":114.25,"high":114.31,"low":106.9,"open":107.93,"volume":97206000}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":116.78,"high":117.26,"low":112.73,"open":116.75,"volume":122467900},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":122.76,"high":130.06,"low":120.64,"open":129.89,"volume":180065000},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":120.08,"high":125.37,"low":118.82,"open":120.32,"volume":103599500},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":123.6,"high":124.96,"low":118.58,"open":120.34,"volume":86212000},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":123.67,"high":127.63,"low":122.79,"open":123.56,"volume":81672500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":128.23,"high":128.71,"low":122.05,"open":122.38,"volume":84902800},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":132.85,"high":132.96,"low":127.65,"open":129.6,"volume":92948900},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":125.77,"high":131.76,"low":124.61,"open":128.84,"volume":108939900},{"timestamp":1644589800,"date":"2022-02-11","index":10568,"close":113.18,"high":127.17,"low":111.81,"open":126.14,"volume":164723200},{"timestamp":1644849000,"date":"2022-02-14","index":10569,"close":114.27,"high":118.37,"low":113.46,"open":115.51,"volume":135146400},{"timestamp":1644935400,"date":"2022-02-15","index":10570,"close":121.47,"high":121.88,"low":114.36,"open":117.19,"volume":143975900}]},{"date":"2021-10-26","estimated":0.67,"reported":0.73,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":104.68,"high":107.2,"low":104.02,"open":104.62,"volume":31284400},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":105.04,"high":106.04,"low":104.34,"open":105.17,"volume":34039900},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":109.16,"high":109.88,"low":106.25,"open":106.28,"volume":55631900},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":111.99,"high":112.22,"low":109.63,"open":110.5,"volume":46900200},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":112.12,"high":112.84,"low":111.11,"open":112.51,"volume":34203000},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":116.43,"high":116.88,"low":111.37,"open":111.9,"volume":47537800},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":116.33,"high":117.17,"low":114.47,"open":116.16,"volume":39593900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":116.39,"high":118.3,"low":115.42,"open":116.29,"volume":34244800},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":119.33,"high":119.68,"low":116.26,"open":116.5,"volume":34794900},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":119.82,"high":121.56,"low":118.37,"open":120.83,"volume":38992700},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":122.36,"high":123.46,"low":118.6,"open":120.52,"volume":47834100}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":122.93,"high":127.2,"low":122.58,"open":122.99,"volume":59458900},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":122.28,"high":128.08,"low":121.05,"open":121.63,"volume":98245300},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":121.16,"high":123.5,"low":120.26,"open":122.86,"volume":58002500},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":120.23,"high":122.57,"low":119.88,"open":120.95,"volume":43320100},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":125.23,"high":125.67,"low":118.13,"open":119.45,"volume":54559800},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":127.63,"high":128.46,"low":124.2,"open":124.98,"volume":53491900},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":130.53,"high":130.6,"low":126.79,"open":127.75,"volume":59537800},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":137.5,"high":139,"low":130.77,"open":132.01,"volume":84825200},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":136.34,"high":141.22,"low":134.42,"open":139.19,"volume":64920600},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":150.16,"high":153.6,"low":137.7,"open":137.7,"volume":141493800},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":148.92,"high":155.65,"low":143.89,"open":154.01,"volume":98442600}]},{"date":"2021-07-27","estimated":0.54,"reported":0.63,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":90.81,"high":91.9,"low":89.65,"open":91.22,"volume":28526600},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":90.26,"high":91.41,"low":89.83,"open":90.48,"volume":30367600},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":89.05,"high":91.4,"low":88.94,"open":90.76,"volume":28108500},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":86.93,"high":89.78,"low":86.18,"open":89.78,"volume":38944700},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":85.89,"high":88.03,"low":85.68,"open":87.32,"volume":35860700},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":86.58,"high":87.23,"low":84.24,"open":84.99,"volume":39244800},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":87.11,"high":87.77,"low":85.17,"open":87.09,"volume":28089000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":89.41,"high":89.49,"low":86.9,"open":87.25,"volume":29469900},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":91.21,"high":91.36,"low":89.08,"open":89.4,"volume":33730100},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":92.15,"high":92.37,"low":90.19,"open":91.35,"volume":31708900},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":91.82,"high":92.75,"low":91.12,"open":92.01,"volume":27668500}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":91.03,"high":94.1,"low":89.1,"open":92.94,"volume":69427000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":97.93,"high":98.71,"low":89.65,"open":93.44,"volume":140561000},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":102.95,"high":105.74,"low":96.58,"open":96.58,"volume":164091800},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":106.19,"high":106.97,"low":101.38,"open":101.6,"volume":125632000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":108.63,"high":110.33,"low":103.83,"open":105.93,"volume":115581900},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":112.56,"high":114.85,"low":107.66,"open":108.15,"volume":157723100},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":118.77,"high":122.49,"low":114.16,"open":114.36,"volume":225368700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":112.35,"high":117.68,"low":111.59,"open":116.63,"volume":137860900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":110.11,"high":116.26,"low":109.7,"open":110.55,"volume":143899000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":107.58,"high":112.33,"low":107.06,"open":111.31,"volume":115749900},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":106.48,"high":109.17,"low":104.36,"open":107.9,"volume":113012300}]},{"date":"2021-04-27","estimated":0.44,"reported":0.52,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":78.58,"high":82.18,"low":78.03,"open":82.06,"volume":62098800},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":80.19,"high":80.72,"low":78.98,"open":79.67,"volume":37767300},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":78.55,"high":80.13,"low":77.94,"open":79.88,"volume":34263800},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":83.01,"high":83.95,"low":79.97,"open":80.32,"volume":68942800},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":82.15,"high":83.59,"low":81.53,"open":83.3,"volume":47280600},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":81.11,"high":83.18,"low":80.39,"open":82.13,"volume":39115500},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":79.27,"high":81.11,"low":78.51,"open":80.82,"volume":34977800},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":81.61,"high":81.66,"low":78.86,"open":78.99,"volume":35069000},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":79.06,"high":81.79,"low":78.59,"open":81.61,"volume":38846100},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":82.76,"high":83.3,"low":79.96,"open":80.21,"volume":49194000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":85.41,"high":85.9,"low":82.7,"open":83.35,"volume":57594500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":85.21,"high":87.15,"low":85.13,"open":85.67,"volume":61909900},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":84.02,"high":89.2,"low":83.92,"open":88.85,"volume":108920300},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":83.91,"high":85.27,"low":82.63,"open":84.7,"volume":51294500},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":81.62,"high":84.1,"low":81.42,"open":82.97,"volume":46601900},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":78.55,"high":82,"low":78.46,"open":81.97,"volume":66323300},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":78.61,"high":78.67,"low":77.04,"open":77.95,"volume":59194300},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":77.83,"high":79.3,"low":77.36,"open":79.05,"volume":42310200},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":77.89,"high":78.06,"low":76.47,"open":77.63,"volume":38661300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":78.81,"high":79.57,"low":78.22,"open":78.75,"volume":36954200},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":75.99,"high":78.3,"low":75.92,"open":78.2,"volume":45134500},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":76.83,"high":76.93,"low":72.75,"open":73.57,"volume":51008200}]},{"date":"2021-01-26","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":94.58,"high":96.4,"low":93.27,"open":95.98,"volume":39816400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":97.25,"high":99.23,"low":93.76,"open":94.03,"volume":48600200},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":95.36,"high":98.97,"low":94.07,"open":97.86,"volume":67672300},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":91.78,"high":93.89,"low":90.84,"open":93.01,"volume":60712900},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":90.79,"high":92.36,"low":90.45,"open":91.77,"volume":53408200},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":88.21,"high":91.59,"low":87.86,"open":90.75,"volume":49340300},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":89.45,"high":89.58,"low":87.24,"open":89.56,"volume":45115100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":88.75,"high":90.78,"low":88.6,"open":90.55,"volume":35185800},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":91.53,"high":92.07,"low":88.43,"open":89.34,"volume":54221900},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":92.79,"high":95.95,"low":91.88,"open":94.42,"volume":71294700},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":94.13,"high":95.74,"low":91.4,"open":94.14,"volume":55086900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":94.71,"high":95.72,"low":93.63,"open":94.91,"volume":59449100},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":88.84,"high":91.88,"low":86.22,"open":91.1,"volume":73341200},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":87.52,"high":89.88,"low":87.3,"open":89.83,"volume":47048400},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":85.64,"high":88.33,"low":85.02,"open":87.56,"volume":56735800},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":87.66,"high":87.95,"low":84.66,"open":86.83,"volume":42359300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":88.86,"high":89.28,"low":86.95,"open":88.49,"volume":33850000},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":87.89,"high":89.48,"low":87.34,"open":88.6,"volume":32312900},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":87.84,"high":88.6,"low":87.06,"open":88.22,"volume":30791600},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":87.9,"high":88.36,"low":86.88,"open":88.15,"volume":30268700},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":91.47,"high":91.99,"low":87.98,"open":88.31,"volume":47639900},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":90.91,"high":93.3,"low":90.55,"open":91.39,"volume":37596400}]},{"date":"2020-10-27","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":84.29,"high":85.13,"low":83.12,"open":83.65,"volume":47669700},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":85.28,"high":86.09,"low":83.97,"open":84.86,"volume":42764100},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":84.21,"high":85.96,"low":83.46,"open":85.86,"volume":40403000},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":83.13,"high":84.72,"low":82.42,"open":83.4,"volume":33696400},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":83.17,"high":83.99,"low":82.41,"open":83.54,"volume":31474300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":82,"high":84.65,"low":81.53,"open":83.62,"volume":36689100},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":81.56,"high":82.69,"low":80.58,"open":82.16,"volume":38219400},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":79.2,"high":81.93,"low":79.19,"open":81.72,"volume":36426400},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":79.42,"high":80.82,"low":78.42,"open":79.65,"volume":38006800},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":81.96,"high":81.99,"low":79.33,"open":80.93,"volume":46557700},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":82.23,"high":84.97,"low":80.86,"open":82.55,"volume":69423700}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":78.88,"high":82.37,"low":77.57,"open":82,"volume":156669500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":76.4,"high":78.96,"low":75.76,"open":78.73,"volume":76529900},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":78.02,"high":79.18,"low":76.29,"open":76.75,"volume":52784100},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":75.29,"high":77.7,"low":74.23,"open":77.09,"volume":51349000},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":74.7,"high":76.34,"low":73.76,"open":75.85,"volume":45760700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":76.58,"high":77.08,"low":74.6,"open":74.93,"volume":41231800},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":81.35,"high":81.85,"low":78.97,"open":80.25,"volume":66579700},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":83,"high":83.5,"low":81.85,"open":83.27,"volume":46542300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":85.88,"high":86.09,"low":82.67,"open":83.52,"volume":53829900},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":83.12,"high":87.05,"low":82.77,"open":84.24,"volume":58580700},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":77.99,"high":82.13,"low":77.63,"open":81.93,"volume":67137200}]},{"date":"2020-07-28","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":53.59,"high":58.35,"low":53.38,"open":56.68,"volume":57741800},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":54.72,"high":54.86,"low":52.26,"open":53.3,"volume":54890100},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":55.34,"high":55.37,"low":53.59,"open":54.96,"volume":42360300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":54.92,"high":55.15,"low":53.74,"open":54.68,"volume":36887100},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":55.04,"high":55.81,"low":54.68,"open":55.31,"volume":34710400},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":57.46,"high":57.53,"low":54.83,"open":55.23,"volume":45034300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":57,"high":58.5,"low":56.32,"open":57.81,"volume":44741000},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.79,"high":62,"low":56.97,"open":57.07,"volume":135159400},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":59.57,"high":62.33,"low":58.63,"open":61.63,"volume":106829100},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":69.4,"high":69.94,"low":64.05,"open":64.18,"volume":205314500},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":68.97,"high":71.63,"low":67.79,"open":69.28,"volume":107918100}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":67.61,"high":69.8,"low":67.02,"open":68.1,"volume":94181400},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":76.09,"high":77.19,"low":73.9,"open":75.5,"volume":132969700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":78.2,"high":78.96,"low":75.07,"open":75.37,"volume":80286900},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":77.43,"high":78.96,"low":75.36,"open":78.67,"volume":71621600},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":77.67,"high":78.5,"low":77.06,"open":78.19,"volume":42628800},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":85.04,"high":85.81,"low":77.99,"open":78.03,"volume":155676100},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":85.31,"high":86.32,"low":83.32,"open":84.96,"volume":65642600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":86.71,"high":86.98,"low":84.78,"open":85.49,"volume":53961700},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":84.85,"high":87.29,"low":82.67,"open":86.67,"volume":66543200},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":82.24,"high":85.16,"low":79.32,"open":85.05,"volume":70536100},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":76.88,"high":80.71,"low":76.1,"open":80.71,"volume":77877700}]},{"date":"2020-04-28","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":50.94,"high":51.07,"low":48.23,"open":48.47,"volume":64290100},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":54.93,"high":55.14,"low":52.11,"open":52.24,"volume":85306800},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":54.99,"high":55.57,"low":53.41,"open":53.73,"volume":83814000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":56.95,"high":58.08,"low":55.63,"open":55.96,"volume":103106500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":56.6,"high":57.76,"low":55.55,"open":57.35,"volume":76908800},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":56.97,"high":58.63,"low":55.85,"open":55.98,"volume":72367300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":52.92,"high":57.73,"low":51.41,"open":56.9,"volume":123906400},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":55.92,"high":56.15,"low":54.34,"open":54.91,"volume":63041600},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":55.9,"high":57.29,"low":55.64,"open":56.65,"volume":69662700},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":56.18,"high":56.78,"low":54.42,"open":55.1,"volume":72761000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":56.49,"high":58,"low":56.25,"open":57.44,"volume":62568100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":55.51,"high":57.35,"low":55.3,"open":57.16,"volume":80501800},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":53.66,"high":54.86,"low":52.74,"open":54.53,"volume":110800900},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":52.39,"high":54.29,"low":52.03,"open":53.43,"volume":65543900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":49.88,"high":51.95,"low":49.09,"open":51.07,"volume":69562700},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":52.56,"high":52.61,"low":49.73,"open":49.82,"volume":62590600},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":52.19,"high":53.51,"low":51.29,"open":53.43,"volume":56560500},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":52.16,"high":53.31,"low":51.88,"open":52.42,"volume":48138100},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":51.95,"high":52.97,"low":51.62,"open":52.93,"volume":48956600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":53.19,"high":53.27,"low":51.81,"open":52.15,"volume":40686100},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":55.74,"high":55.89,"low":52.75,"open":52.9,"volume":68746400},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":53.76,"high":56.58,"low":53.75,"open":56.21,"volume":55631100}]},{"date":"2020-01-28","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":48.17,"high":49.29,"low":48,"open":49.26,"volume":44133700},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":48.75,"high":48.86,"low":48.24,"open":48.66,"volume":34266800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":48.21,"high":49.04,"low":47.91,"open":48.64,"volume":38563200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":48.55,"high":49.08,"low":48.12,"open":48.23,"volume":40199900},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":49.77,"high":50.31,"low":48.99,"open":49.17,"volume":58898900},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":50.93,"high":51.05,"low":49.9,"open":50.2,"volume":57722500},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":51.05,"high":51.81,"low":50.7,"open":50.96,"volume":49095000},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":51.43,"high":51.88,"low":51.2,"open":51.63,"volume":40772200},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":51.71,"high":51.75,"low":50.74,"open":51.34,"volume":40135400},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":50.35,"high":52.81,"low":49.47,"open":52.28,"volume":80004900},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":49.26,"high":49.79,"low":47.9,"open":48.45,"volume":48878600}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":50.53,"high":50.85,"low":49.48,"open":50.03,"volume":62343800},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":47.51,"high":48.07,"low":46.1,"open":47.84,"volume":112349900},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":48.78,"high":48.81,"low":46.13,"open":46.49,"volume":70460200},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":47,"high":48.58,"low":46.79,"open":48.4,"volume":60322400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":48.02,"high":48.1,"low":46.23,"open":46.4,"volume":46983500},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":49.45,"high":49.75,"low":48.61,"open":49.21,"volume":46302100},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":49.84,"high":50.42,"low":49.31,"open":50.29,"volume":42737100},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":49.32,"high":49.39,"low":47.63,"open":48.8,"volume":48670600},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":49.73,"high":50.67,"low":48.64,"open":48.91,"volume":53107600},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":52.26,"high":52.3,"low":49.35,"open":49.47,"volume":60971700},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":53.8,"high":54.48,"low":52.91,"open":53.22,"volume":74719100}]}] +[] diff --git a/data/ASML_full.json b/data/ASML_full.json index 290578a4a..de67b9577 100644 --- a/data/ASML_full.json +++ b/data/ASML_full.json @@ -1 +1 @@ -[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":7.38,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":4.87,"reported":5.28,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":7437,"close":833.25,"high":842.16,"low":819.7,"open":836.55,"volume":994700},{"timestamp":1727789400,"date":"2024-10-01","index":7438,"close":822.35,"high":841.27,"low":811.9,"open":839.68,"volume":1244100},{"timestamp":1727875800,"date":"2024-10-02","index":7439,"close":832.19,"high":839.27,"low":816.5,"open":820.8,"volume":898400},{"timestamp":1727962200,"date":"2024-10-03","index":7440,"close":832.41,"high":837.51,"low":823.79,"open":825.91,"volume":651900},{"timestamp":1728048600,"date":"2024-10-04","index":7441,"close":833,"high":839.34,"low":825.96,"open":836.05,"volume":862500},{"timestamp":1728307800,"date":"2024-10-07","index":7442,"close":817.25,"high":823,"low":811.01,"open":811.72,"volume":898200},{"timestamp":1728394200,"date":"2024-10-08","index":7443,"close":824.26,"high":830.83,"low":820.07,"open":822.5,"volume":1265900},{"timestamp":1728480600,"date":"2024-10-09","index":7444,"close":845.9,"high":846.12,"low":826.37,"open":829.83,"volume":1004900},{"timestamp":1728567000,"date":"2024-10-10","index":7445,"close":833.97,"high":835.63,"low":821.5,"open":825,"volume":876300},{"timestamp":1728653400,"date":"2024-10-11","index":7446,"close":840.69,"high":845,"low":828.41,"open":829.92,"volume":964700},{"timestamp":1728912600,"date":"2024-10-14","index":7447,"close":872.27,"high":873.25,"low":852.17,"open":852.52,"volume":1769200}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":7448,"close":730.43,"high":873.65,"low":717.5,"open":867.22,"volume":9350700},{"timestamp":1729085400,"date":"2024-10-16","index":7449,"close":683.52,"high":717.48,"low":677.27,"open":710.97,"volume":10296200},{"timestamp":1729171800,"date":"2024-10-17","index":7450,"close":700.6,"high":703.88,"low":677.12,"open":692.64,"volume":7209100},{"timestamp":1729258200,"date":"2024-10-18","index":7451,"close":723.26,"high":726.46,"low":713.18,"open":717.67,"volume":4537800},{"timestamp":1729517400,"date":"2024-10-21","index":7452,"close":714.1,"high":724.85,"low":708.79,"open":724,"volume":2184800},{"timestamp":1729603800,"date":"2024-10-22","index":7453,"close":720.91,"high":724.11,"low":717.64,"open":723,"volume":2067000},{"timestamp":1729690200,"date":"2024-10-23","index":7454,"close":708.62,"high":716.31,"low":700.1,"open":714.05,"volume":1681400},{"timestamp":1729776600,"date":"2024-10-24","index":7455,"close":710.81,"high":720,"low":706.45,"open":719.99,"volume":1854700},{"timestamp":1729863000,"date":"2024-10-25","index":7456,"close":711.7,"high":723.25,"low":711.23,"open":715.99,"volume":1380100},{"timestamp":1730122200,"date":"2024-10-28","index":7457,"close":708.65,"high":711.5,"low":703.99,"open":708.39,"volume":1182800},{"timestamp":1730208600,"date":"2024-10-29","index":7458,"close":715.14,"high":715.94,"low":703.69,"open":707.74,"volume":1445500}]},{"date":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]},{"date":"2019-10-16","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800},{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900},{"timestamp":1572442200,"date":"2019-10-30","index":6201,"close":265.65,"high":266.02,"low":261.08,"open":263.16,"volume":494700}]},{"date":"2019-07-18","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200},{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500},{"timestamp":1564666200,"date":"2019-08-01","index":6138,"close":221.44,"high":229.97,"low":219.18,"open":225.98,"volume":834200}]},{"date":"2019-04-17","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400},{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200},{"timestamp":1556803800,"date":"2019-05-02","index":6075,"close":205.93,"high":207.48,"low":204.09,"open":206.54,"volume":405500}]},{"date":"2019-01-23","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700},{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800},{"timestamp":1549463400,"date":"2019-02-06","index":6016,"close":186.86,"high":187.05,"low":184.02,"open":184.05,"volume":1554900}]},{"date":"2018-10-17","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600},{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500},{"timestamp":1540992600,"date":"2018-10-31","index":5951,"close":172.36,"high":173.09,"low":169.98,"open":170.96,"volume":731400}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-18","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600},{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200},{"timestamp":1525267800,"date":"2018-05-02","index":5824,"close":190.34,"high":192.19,"low":189.97,"open":191.21,"volume":509500}]},{"date":"2018-01-17","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300},{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900},{"timestamp":1517409000,"date":"2018-01-31","index":5761,"close":202.96,"high":203.66,"low":202,"open":202.39,"volume":701800}]},{"date":"2017-10-18","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200},{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400},{"timestamp":1509543000,"date":"2017-11-01","index":5700,"close":181.4,"high":182.98,"low":179.54,"open":182.68,"volume":941900}]},{"date":"2017-07-19","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900},{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600},{"timestamp":1501680600,"date":"2017-08-02","index":5636,"close":151.02,"high":152.89,"low":150.31,"open":152.57,"volume":855200}]},{"date":"2017-04-19","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800},{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700},{"timestamp":1493818200,"date":"2017-05-03","index":5573,"close":134.17,"high":134.96,"low":133.74,"open":133.81,"volume":1008300}]},{"date":"2017-01-18","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200},{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700},{"timestamp":1485959400,"date":"2017-02-01","index":5510,"close":121.31,"high":122.11,"low":121,"open":121.65,"volume":1324600}]},{"date":"2016-10-19","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000},{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100},{"timestamp":1478093400,"date":"2016-11-02","index":5449,"close":104.03,"high":104.73,"low":103.67,"open":104.01,"volume":564400}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-20","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600},{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700},{"timestamp":1462368600,"date":"2016-05-04","index":5322,"close":93.78,"high":93.84,"low":93.22,"open":93.6,"volume":1430900}]},{"date":"2016-01-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300},{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200},{"timestamp":1454509800,"date":"2016-02-03","index":5259,"close":90.98,"high":91.22,"low":88.81,"open":90.33,"volume":889300}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-15","estimated":1,"reported":1.17,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700},{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200},{"timestamp":1430314200,"date":"2015-04-29","index":5066,"close":107.64,"high":109.19,"low":107.09,"open":108.79,"volume":2160600}]},{"date":"2015-01-21","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700},{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800},{"timestamp":1423060200,"date":"2015-02-04","index":5008,"close":101.84,"high":102.91,"low":101.65,"open":102.57,"volume":789900}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.05,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]}] +[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":7.38,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":4.87,"reported":5.28,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":7437,"close":833.25,"high":842.16,"low":819.7,"open":836.55,"volume":994700},{"timestamp":1727789400,"date":"2024-10-01","index":7438,"close":822.35,"high":841.27,"low":811.9,"open":839.68,"volume":1244100},{"timestamp":1727875800,"date":"2024-10-02","index":7439,"close":832.19,"high":839.27,"low":816.5,"open":820.8,"volume":898400},{"timestamp":1727962200,"date":"2024-10-03","index":7440,"close":832.41,"high":837.51,"low":823.79,"open":825.91,"volume":651900},{"timestamp":1728048600,"date":"2024-10-04","index":7441,"close":833,"high":839.34,"low":825.96,"open":836.05,"volume":862500},{"timestamp":1728307800,"date":"2024-10-07","index":7442,"close":817.25,"high":823,"low":811.01,"open":811.72,"volume":898200},{"timestamp":1728394200,"date":"2024-10-08","index":7443,"close":824.26,"high":830.83,"low":820.07,"open":822.5,"volume":1265900},{"timestamp":1728480600,"date":"2024-10-09","index":7444,"close":845.9,"high":846.12,"low":826.37,"open":829.83,"volume":1004900},{"timestamp":1728567000,"date":"2024-10-10","index":7445,"close":833.97,"high":835.63,"low":821.5,"open":825,"volume":876300},{"timestamp":1728653400,"date":"2024-10-11","index":7446,"close":840.69,"high":845,"low":828.41,"open":829.92,"volume":964700},{"timestamp":1728912600,"date":"2024-10-14","index":7447,"close":872.27,"high":873.25,"low":852.17,"open":852.52,"volume":1769200}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":7448,"close":730.43,"high":873.65,"low":717.5,"open":867.22,"volume":9350700},{"timestamp":1729085400,"date":"2024-10-16","index":7449,"close":683.52,"high":717.48,"low":677.27,"open":710.97,"volume":10296200},{"timestamp":1729171800,"date":"2024-10-17","index":7450,"close":700.6,"high":703.88,"low":677.12,"open":692.64,"volume":7209100},{"timestamp":1729258200,"date":"2024-10-18","index":7451,"close":723.26,"high":726.46,"low":713.18,"open":717.67,"volume":4537800},{"timestamp":1729517400,"date":"2024-10-21","index":7452,"close":714.1,"high":724.85,"low":708.79,"open":724,"volume":2184800},{"timestamp":1729603800,"date":"2024-10-22","index":7453,"close":720.91,"high":724.11,"low":717.64,"open":723,"volume":2067000},{"timestamp":1729690200,"date":"2024-10-23","index":7454,"close":708.62,"high":716.31,"low":700.1,"open":714.05,"volume":1681400},{"timestamp":1729776600,"date":"2024-10-24","index":7455,"close":710.81,"high":720,"low":706.45,"open":719.99,"volume":1854700},{"timestamp":1729863000,"date":"2024-10-25","index":7456,"close":711.7,"high":723.25,"low":711.23,"open":715.99,"volume":1380100},{"timestamp":1730122200,"date":"2024-10-28","index":7457,"close":708.65,"high":711.5,"low":703.99,"open":708.39,"volume":1182800},{"timestamp":1730208600,"date":"2024-10-29","index":7458,"close":715.14,"high":715.94,"low":703.69,"open":707.74,"volume":1445500}]},{"date":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]},{"date":"2019-10-16","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800},{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900},{"timestamp":1572442200,"date":"2019-10-30","index":6201,"close":265.65,"high":266.02,"low":261.08,"open":263.16,"volume":494700}]},{"date":"2019-07-18","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200},{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500},{"timestamp":1564666200,"date":"2019-08-01","index":6138,"close":221.44,"high":229.97,"low":219.18,"open":225.98,"volume":834200}]},{"date":"2019-04-17","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400},{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200},{"timestamp":1556803800,"date":"2019-05-02","index":6075,"close":205.93,"high":207.48,"low":204.09,"open":206.54,"volume":405500}]},{"date":"2019-01-23","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700},{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800},{"timestamp":1549463400,"date":"2019-02-06","index":6016,"close":186.86,"high":187.05,"low":184.02,"open":184.05,"volume":1554900}]},{"date":"2018-10-17","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600},{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500},{"timestamp":1540992600,"date":"2018-10-31","index":5951,"close":172.36,"high":173.09,"low":169.98,"open":170.96,"volume":731400}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-18","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600},{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200},{"timestamp":1525267800,"date":"2018-05-02","index":5824,"close":190.34,"high":192.19,"low":189.97,"open":191.21,"volume":509500}]},{"date":"2018-01-17","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300},{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900},{"timestamp":1517409000,"date":"2018-01-31","index":5761,"close":202.96,"high":203.66,"low":202,"open":202.39,"volume":701800}]},{"date":"2017-10-18","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200},{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400},{"timestamp":1509543000,"date":"2017-11-01","index":5700,"close":181.4,"high":182.98,"low":179.54,"open":182.68,"volume":941900}]},{"date":"2017-07-19","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900},{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600},{"timestamp":1501680600,"date":"2017-08-02","index":5636,"close":151.02,"high":152.89,"low":150.31,"open":152.57,"volume":855200}]},{"date":"2017-04-19","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800},{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700},{"timestamp":1493818200,"date":"2017-05-03","index":5573,"close":134.17,"high":134.96,"low":133.74,"open":133.81,"volume":1008300}]},{"date":"2017-01-18","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200},{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700},{"timestamp":1485959400,"date":"2017-02-01","index":5510,"close":121.31,"high":122.11,"low":121,"open":121.65,"volume":1324600}]},{"date":"2016-10-19","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000},{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100},{"timestamp":1478093400,"date":"2016-11-02","index":5449,"close":104.03,"high":104.73,"low":103.67,"open":104.01,"volume":564400}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-20","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600},{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700},{"timestamp":1462368600,"date":"2016-05-04","index":5322,"close":93.78,"high":93.84,"low":93.22,"open":93.6,"volume":1430900}]},{"date":"2016-01-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300},{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200},{"timestamp":1454509800,"date":"2016-02-03","index":5259,"close":90.98,"high":91.22,"low":88.81,"open":90.33,"volume":889300}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-15","estimated":1,"reported":1.17,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700},{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200},{"timestamp":1430314200,"date":"2015-04-29","index":5066,"close":107.64,"high":109.19,"low":107.09,"open":108.79,"volume":2160600}]},{"date":"2015-01-21","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700},{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800},{"timestamp":1423060200,"date":"2015-02-04","index":5008,"close":101.84,"high":102.91,"low":101.65,"open":102.57,"volume":789900}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.26,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]}] diff --git a/data/CRM_full.json b/data/CRM_full.json index aa4f8ec2f..fe51488c7 100644 --- a/data/CRM_full.json +++ b/data/CRM_full.json @@ -1 +1 @@ -[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-27","estimated":2.44,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":2.36,"reported":2.56,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":5070,"close":255.32,"high":257.71,"low":253.86,"open":255.39,"volume":4145200},{"timestamp":1723728600,"date":"2024-08-15","index":5071,"close":262.79,"high":262.89,"low":256.24,"open":257.9,"volume":5167900},{"timestamp":1723815000,"date":"2024-08-16","index":5072,"close":262.91,"high":263.6,"low":259.68,"open":261.75,"volume":3494900},{"timestamp":1724074200,"date":"2024-08-19","index":5073,"close":265.38,"high":265.39,"low":261.63,"open":263.1,"volume":4501300},{"timestamp":1724160600,"date":"2024-08-20","index":5074,"close":261.84,"high":265.5,"low":261.03,"open":264.95,"volume":5731300},{"timestamp":1724247000,"date":"2024-08-21","index":5075,"close":261.09,"high":262.14,"low":259.18,"open":261.1,"volume":4648200},{"timestamp":1724333400,"date":"2024-08-22","index":5076,"close":258.59,"high":263.26,"low":257.27,"open":261.5,"volume":5111400},{"timestamp":1724419800,"date":"2024-08-23","index":5077,"close":264,"high":265.6,"low":260.7,"open":261.99,"volume":4711300},{"timestamp":1724679000,"date":"2024-08-26","index":5078,"close":265.28,"high":267.3,"low":263.24,"open":263.94,"volume":3818300},{"timestamp":1724765400,"date":"2024-08-27","index":5079,"close":264.2,"high":264.46,"low":259.4,"open":259.65,"volume":5276400},{"timestamp":1724851800,"date":"2024-08-28","index":5080,"close":258.9,"high":265.18,"low":257.36,"open":261.83,"volume":10981900}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":5081,"close":257.01,"high":271.95,"low":256.28,"open":271.01,"volume":14301700},{"timestamp":1725024600,"date":"2024-08-30","index":5082,"close":252.9,"high":259.13,"low":251,"open":257.44,"volume":10507700},{"timestamp":1725370200,"date":"2024-09-03","index":5083,"close":248.06,"high":253.69,"low":246.64,"open":252.62,"volume":6190400},{"timestamp":1725456600,"date":"2024-09-04","index":5084,"close":247.68,"high":249.48,"low":245.16,"open":246.47,"volume":4706500},{"timestamp":1725543000,"date":"2024-09-05","index":5085,"close":246.12,"high":248.5,"low":245,"open":245.98,"volume":4083600},{"timestamp":1725629400,"date":"2024-09-06","index":5086,"close":243.97,"high":250,"low":241.44,"open":247.74,"volume":6259400},{"timestamp":1725888600,"date":"2024-09-09","index":5087,"close":245.76,"high":249.36,"low":244.77,"open":246.5,"volume":4588800},{"timestamp":1725975000,"date":"2024-09-10","index":5088,"close":246.16,"high":247.34,"low":243.31,"open":247.13,"volume":3544800},{"timestamp":1726061400,"date":"2024-09-11","index":5089,"close":249.57,"high":250.02,"low":242.01,"open":244.81,"volume":4822200},{"timestamp":1726147800,"date":"2024-09-12","index":5090,"close":253.37,"high":254.14,"low":249.57,"open":251.39,"volume":5221400},{"timestamp":1726234200,"date":"2024-09-13","index":5091,"close":254.57,"high":256.83,"low":252.45,"open":252.54,"volume":4998900}]},{"date":"2024-05-29","estimated":2.38,"reported":2.44,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":5007,"close":276.8,"high":278.86,"low":275.04,"open":276.96,"volume":3056800},{"timestamp":1715779800,"date":"2024-05-15","index":5008,"close":287.54,"high":287.8,"low":279.73,"open":279.74,"volume":5828500},{"timestamp":1715866200,"date":"2024-05-16","index":5009,"close":284.68,"high":290.02,"low":284.58,"open":289.42,"volume":3559200},{"timestamp":1715952600,"date":"2024-05-17","index":5010,"close":285.61,"high":287.34,"low":284.26,"open":287.04,"volume":3478900},{"timestamp":1716211800,"date":"2024-05-20","index":5011,"close":287.07,"high":287.72,"low":285.11,"open":286,"volume":2799300},{"timestamp":1716298200,"date":"2024-05-21","index":5012,"close":283.76,"high":287.22,"low":283.29,"open":286.79,"volume":3492100},{"timestamp":1716384600,"date":"2024-05-22","index":5013,"close":283.82,"high":287.09,"low":282.83,"open":283.41,"volume":3309200},{"timestamp":1716471000,"date":"2024-05-23","index":5014,"close":278.57,"high":287,"low":277.46,"open":286.68,"volume":5456600},{"timestamp":1716557400,"date":"2024-05-24","index":5015,"close":272.29,"high":274.96,"low":268.53,"open":270.93,"volume":8321600},{"timestamp":1716903000,"date":"2024-05-28","index":5016,"close":269.83,"high":273.23,"low":267.16,"open":273.1,"volume":9294100},{"timestamp":1716989400,"date":"2024-05-29","index":5017,"close":271.62,"high":272.87,"low":267.77,"open":268,"volume":13397900}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":5018,"close":218.01,"high":225.09,"low":212,"open":223.4,"volume":66860900},{"timestamp":1717162200,"date":"2024-05-31","index":5019,"close":234.44,"high":234.62,"low":216.06,"open":219.11,"volume":36807400},{"timestamp":1717421400,"date":"2024-06-03","index":5020,"close":236.62,"high":240.99,"low":230.21,"open":234.62,"volume":19962700},{"timestamp":1717507800,"date":"2024-06-04","index":5021,"close":234.86,"high":240.59,"low":232.2,"open":235.72,"volume":11197500},{"timestamp":1717594200,"date":"2024-06-05","index":5022,"close":236.53,"high":236.92,"low":231.55,"open":235.64,"volume":10772100},{"timestamp":1717680600,"date":"2024-06-06","index":5023,"close":242.76,"high":246.75,"low":239.45,"open":239.88,"volume":11693800},{"timestamp":1717767000,"date":"2024-06-07","index":5024,"close":241.85,"high":243.93,"low":240.29,"open":242.33,"volume":6883800},{"timestamp":1718026200,"date":"2024-06-10","index":5025,"close":241.84,"high":243.64,"low":240.43,"open":241.79,"volume":7660100},{"timestamp":1718112600,"date":"2024-06-11","index":5026,"close":240.99,"high":243.75,"low":236.26,"open":241.16,"volume":7264400},{"timestamp":1718199000,"date":"2024-06-12","index":5027,"close":235.8,"high":242.2,"low":234.89,"open":240.56,"volume":10260100},{"timestamp":1718285400,"date":"2024-06-13","index":5028,"close":229.03,"high":235.65,"low":228.66,"open":235.52,"volume":13566700}]},{"date":"2024-02-28","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":4944,"close":281.15,"high":283.43,"low":276.42,"open":280.41,"volume":4956600},{"timestamp":1707921000,"date":"2024-02-14","index":4945,"close":289.15,"high":289.46,"low":284.64,"open":285,"volume":3850700},{"timestamp":1708007400,"date":"2024-02-15","index":4946,"close":291.94,"high":292,"low":288.01,"open":291.34,"volume":3986500},{"timestamp":1708093800,"date":"2024-02-16","index":4947,"close":289.72,"high":292.07,"low":287.88,"open":292,"volume":4159100},{"timestamp":1708439400,"date":"2024-02-20","index":4948,"close":286.39,"high":290.85,"low":284.15,"open":289.5,"volume":4295500},{"timestamp":1708525800,"date":"2024-02-21","index":4949,"close":283.55,"high":283.57,"low":278.36,"open":280.07,"volume":3799000},{"timestamp":1708612200,"date":"2024-02-22","index":4950,"close":293.65,"high":294.63,"low":291.4,"open":292,"volume":5264300},{"timestamp":1708698600,"date":"2024-02-23","index":4951,"close":292.8,"high":298,"low":291.08,"open":298,"volume":4416800},{"timestamp":1708957800,"date":"2024-02-26","index":4952,"close":300.39,"high":303.83,"low":295,"open":295.59,"volume":8719300},{"timestamp":1709044200,"date":"2024-02-27","index":4953,"close":299.5,"high":301.75,"low":296.6,"open":301.58,"volume":6178800},{"timestamp":1709130600,"date":"2024-02-28","index":4954,"close":299.77,"high":300.88,"low":296.61,"open":299.58,"volume":12490800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":4955,"close":308.82,"high":310.54,"low":294.79,"open":300,"volume":21737800},{"timestamp":1709303400,"date":"2024-03-01","index":4956,"close":316.88,"high":318.71,"low":306.62,"open":307,"volume":9450200},{"timestamp":1709562600,"date":"2024-03-04","index":4957,"close":314.64,"high":317.65,"low":313.54,"open":314.57,"volume":9350000},{"timestamp":1709649000,"date":"2024-03-05","index":4958,"close":298.75,"high":312.55,"low":296.14,"open":311.31,"volume":9015300},{"timestamp":1709735400,"date":"2024-03-06","index":4959,"close":303.77,"high":305.89,"low":302.74,"open":304.65,"volume":8270000},{"timestamp":1709821800,"date":"2024-03-07","index":4960,"close":302.42,"high":306.77,"low":301.75,"open":306,"volume":6788900},{"timestamp":1709908200,"date":"2024-03-08","index":4961,"close":305.28,"high":308.87,"low":302.2,"open":302.2,"volume":4849800},{"timestamp":1710163800,"date":"2024-03-11","index":4962,"close":306,"high":307.61,"low":300.25,"open":302.64,"volume":4895500},{"timestamp":1710250200,"date":"2024-03-12","index":4963,"close":306.62,"high":309.04,"low":303.87,"open":306.71,"volume":4832000},{"timestamp":1710336600,"date":"2024-03-13","index":4964,"close":304.68,"high":307.73,"low":303.11,"open":305,"volume":5548800},{"timestamp":1710423000,"date":"2024-03-14","index":4965,"close":303.32,"high":309.49,"low":302,"open":305,"volume":4828800}]},{"date":"2023-11-29","estimated":2.06,"reported":2.11,"pre":[{"timestamp":1699972200,"date":"2023-11-14","index":4883,"close":221.18,"high":221.25,"low":217.95,"open":219,"volume":4743800},{"timestamp":1700058600,"date":"2023-11-15","index":4884,"close":219.42,"high":221.37,"low":217.66,"open":220.75,"volume":4800700},{"timestamp":1700145000,"date":"2023-11-16","index":4885,"close":221.45,"high":222.77,"low":218.94,"open":220,"volume":3712300},{"timestamp":1700231400,"date":"2023-11-17","index":4886,"close":221.22,"high":222.79,"low":220.38,"open":221.17,"volume":3634900},{"timestamp":1700490600,"date":"2023-11-20","index":4887,"close":225.13,"high":226.1,"low":220.62,"open":221.43,"volume":4599300},{"timestamp":1700577000,"date":"2023-11-21","index":4888,"close":224.32,"high":225.97,"low":223.54,"open":224,"volume":3852300},{"timestamp":1700663400,"date":"2023-11-22","index":4889,"close":223.84,"high":225.69,"low":223.21,"open":224.3,"volume":3893600},{"timestamp":1700836200,"date":"2023-11-24","index":4890,"close":224.38,"high":224.49,"low":222.12,"open":224.36,"volume":1869100},{"timestamp":1701095400,"date":"2023-11-27","index":4891,"close":224.79,"high":226.22,"low":224.25,"open":225.5,"volume":4885500},{"timestamp":1701181800,"date":"2023-11-28","index":4892,"close":224.92,"high":225.53,"low":222.23,"open":223.61,"volume":5535300},{"timestamp":1701268200,"date":"2023-11-29","index":4893,"close":230.35,"high":231.5,"low":227.26,"open":228.61,"volume":12327400}],"post":[{"timestamp":1701354600,"date":"2023-11-30","index":4894,"close":251.9,"high":252.5,"low":243.65,"open":249.05,"volume":24425700},{"timestamp":1701441000,"date":"2023-12-01","index":4895,"close":260,"high":263.43,"low":249.7,"open":250,"volume":14530700},{"timestamp":1701700200,"date":"2023-12-04","index":4896,"close":250.66,"high":255.12,"low":249.85,"open":252.8,"volume":11429200},{"timestamp":1701786600,"date":"2023-12-05","index":4897,"close":251.02,"high":251.67,"low":248.64,"open":249.99,"volume":5771500},{"timestamp":1701873000,"date":"2023-12-06","index":4898,"close":249.13,"high":253.98,"low":248.85,"open":251.52,"volume":5374800},{"timestamp":1701959400,"date":"2023-12-07","index":4899,"close":248.85,"high":250.73,"low":246.89,"open":248.75,"volume":6568200},{"timestamp":1702045800,"date":"2023-12-08","index":4900,"close":250.81,"high":252.09,"low":248,"open":248.55,"volume":4604600},{"timestamp":1702305000,"date":"2023-12-11","index":4901,"close":252.1,"high":253.52,"low":249.71,"open":250,"volume":4766000},{"timestamp":1702391400,"date":"2023-12-12","index":4902,"close":256.45,"high":256.58,"low":251.02,"open":251.8,"volume":5827600},{"timestamp":1702477800,"date":"2023-12-13","index":4903,"close":257.32,"high":259.12,"low":255.16,"open":257.51,"volume":6567600},{"timestamp":1702564200,"date":"2023-12-14","index":4904,"close":257.21,"high":258.77,"low":253.22,"open":256.5,"volume":6613200}]},{"date":"2023-08-30","estimated":1.9,"reported":2.12,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":4820,"close":206.99,"high":209.69,"low":206.95,"open":208,"volume":2759600},{"timestamp":1692279000,"date":"2023-08-17","index":4821,"close":203.84,"high":206.93,"low":203.39,"open":206.57,"volume":4062700},{"timestamp":1692365400,"date":"2023-08-18","index":4822,"close":204.83,"high":205.5,"low":200.2,"open":200.97,"volume":4266200},{"timestamp":1692624600,"date":"2023-08-21","index":4823,"close":209.03,"high":209.42,"low":204.22,"open":206,"volume":4023300},{"timestamp":1692711000,"date":"2023-08-22","index":4824,"close":206.76,"high":210.11,"low":206,"open":209.85,"volume":3153600},{"timestamp":1692797400,"date":"2023-08-23","index":4825,"close":209.13,"high":210.99,"low":207.14,"open":208,"volume":3833200},{"timestamp":1692883800,"date":"2023-08-24","index":4826,"close":205.51,"high":211.99,"low":205.44,"open":211.01,"volume":3960300},{"timestamp":1692970200,"date":"2023-08-25","index":4827,"close":209.47,"high":210.79,"low":205.48,"open":205.51,"volume":3068800},{"timestamp":1693229400,"date":"2023-08-28","index":4828,"close":211.72,"high":213.48,"low":209.64,"open":210.45,"volume":4086900},{"timestamp":1693315800,"date":"2023-08-29","index":4829,"close":211.96,"high":212.46,"low":206.52,"open":206.75,"volume":5850400},{"timestamp":1693402200,"date":"2023-08-30","index":4830,"close":215.04,"high":215.59,"low":209.43,"open":211.77,"volume":9946000}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":4831,"close":221.46,"high":228.79,"low":221.2,"open":228,"volume":19268400},{"timestamp":1693575000,"date":"2023-09-01","index":4832,"close":221.53,"high":223.97,"low":220.52,"open":223.5,"volume":5597100},{"timestamp":1693920600,"date":"2023-09-05","index":4833,"close":218.69,"high":220.32,"low":217.61,"open":219.33,"volume":5807300},{"timestamp":1694007000,"date":"2023-09-06","index":4834,"close":221.62,"high":222.21,"low":219.02,"open":219.47,"volume":5066700},{"timestamp":1694093400,"date":"2023-09-07","index":4835,"close":222.53,"high":222.73,"low":219.31,"open":219.77,"volume":4201900},{"timestamp":1694179800,"date":"2023-09-08","index":4836,"close":224.76,"high":225.47,"low":222.86,"open":223.32,"volume":4578900},{"timestamp":1694439000,"date":"2023-09-11","index":4837,"close":225.31,"high":226.83,"low":222.79,"open":226.01,"volume":4418000},{"timestamp":1694525400,"date":"2023-09-12","index":4838,"close":221.66,"high":224.79,"low":221.26,"open":223.45,"volume":4002300},{"timestamp":1694611800,"date":"2023-09-13","index":4839,"close":218.8,"high":221.86,"low":218.3,"open":221.18,"volume":4173600},{"timestamp":1694698200,"date":"2023-09-14","index":4840,"close":218.78,"high":220.57,"low":218.34,"open":219.42,"volume":4297200},{"timestamp":1694784600,"date":"2023-09-15","index":4841,"close":214.61,"high":219.19,"low":213.46,"open":218.87,"volume":9930200}]},{"date":"2023-05-31","estimated":1.61,"reported":1.69,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":4757,"close":204.56,"high":205.67,"low":201.75,"open":201.93,"volume":4423200},{"timestamp":1684330200,"date":"2023-05-17","index":4758,"close":209.38,"high":209.49,"low":204.8,"open":206.5,"volume":5772200},{"timestamp":1684416600,"date":"2023-05-18","index":4759,"close":213.32,"high":213.88,"low":209.33,"open":209.5,"volume":5165500},{"timestamp":1684503000,"date":"2023-05-19","index":4760,"close":210.36,"high":213.24,"low":209.93,"open":212.96,"volume":6090800},{"timestamp":1684762200,"date":"2023-05-22","index":4761,"close":210.26,"high":212.82,"low":209.04,"open":209.17,"volume":3890800},{"timestamp":1684848600,"date":"2023-05-23","index":4762,"close":206.64,"high":209.64,"low":206.47,"open":207.74,"volume":4256800},{"timestamp":1684935000,"date":"2023-05-24","index":4763,"close":209.06,"high":210.21,"low":205.42,"open":206.04,"volume":4894000},{"timestamp":1685021400,"date":"2023-05-25","index":4764,"close":209.91,"high":212.33,"low":208.44,"open":212.02,"volume":6496700},{"timestamp":1685107800,"date":"2023-05-26","index":4765,"close":215.44,"high":216.15,"low":212.55,"open":212.8,"volume":6933300},{"timestamp":1685453400,"date":"2023-05-30","index":4766,"close":218.87,"high":222.14,"low":215.73,"open":219.27,"volume":10421000},{"timestamp":1685539800,"date":"2023-05-31","index":4767,"close":223.38,"high":225,"low":217.06,"open":219.55,"volume":19624000}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":4768,"close":212.9,"high":215.36,"low":206.06,"open":208.22,"volume":20907400},{"timestamp":1685712600,"date":"2023-06-02","index":4769,"close":213.03,"high":216.14,"low":210.43,"open":212.9,"volume":11023500},{"timestamp":1685971800,"date":"2023-06-05","index":4770,"close":209.86,"high":212.32,"low":207.06,"open":210.47,"volume":7804400},{"timestamp":1686058200,"date":"2023-06-06","index":4771,"close":212.85,"high":213.4,"low":208.37,"open":208.55,"volume":6796000},{"timestamp":1686144600,"date":"2023-06-07","index":4772,"close":205.73,"high":216.66,"low":204.78,"open":214.88,"volume":9323900},{"timestamp":1686231000,"date":"2023-06-08","index":4773,"close":209.53,"high":210.38,"low":204.85,"open":205.38,"volume":5548600},{"timestamp":1686317400,"date":"2023-06-09","index":4774,"close":215.31,"high":218.66,"low":210.69,"open":210.69,"volume":7676700},{"timestamp":1686576600,"date":"2023-06-12","index":4775,"close":213.69,"high":220.39,"low":212.14,"open":216.15,"volume":11568300},{"timestamp":1686663000,"date":"2023-06-13","index":4776,"close":208.98,"high":216.23,"low":207.92,"open":215.5,"volume":11698900},{"timestamp":1686749400,"date":"2023-06-14","index":4777,"close":209.4,"high":211.71,"low":205.02,"open":207.7,"volume":8963400},{"timestamp":1686835800,"date":"2023-06-15","index":4778,"close":211.92,"high":213.33,"low":207.37,"open":207.95,"volume":7905400}]},{"date":"2023-03-01","estimated":1.36,"reported":1.68,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":4694,"close":169.96,"high":172.79,"low":167.85,"open":168.22,"volume":8393100},{"timestamp":1676471400,"date":"2023-02-15","index":4695,"close":171.1,"high":171.61,"low":168.24,"open":168.85,"volume":4997000},{"timestamp":1676557800,"date":"2023-02-16","index":4696,"close":168.11,"high":170.37,"low":167.96,"open":168.99,"volume":7483500},{"timestamp":1676644200,"date":"2023-02-17","index":4697,"close":165.17,"high":167.11,"low":162.74,"open":165.03,"volume":8084500},{"timestamp":1676989800,"date":"2023-02-21","index":4698,"close":161.62,"high":164.51,"low":161.45,"open":163.74,"volume":5210800},{"timestamp":1677076200,"date":"2023-02-22","index":4699,"close":163.36,"high":165,"low":162.11,"open":163.11,"volume":4343700},{"timestamp":1677162600,"date":"2023-02-23","index":4700,"close":164.12,"high":165.47,"low":161.57,"open":165.29,"volume":4679400},{"timestamp":1677249000,"date":"2023-02-24","index":4701,"close":162.2,"high":162.39,"low":159.66,"open":160.59,"volume":6569900},{"timestamp":1677508200,"date":"2023-02-27","index":4702,"close":163.14,"high":164.77,"low":162.22,"open":163.84,"volume":6891200},{"timestamp":1677594600,"date":"2023-02-28","index":4703,"close":163.61,"high":164.45,"low":161.53,"open":162.53,"volume":6912600},{"timestamp":1677681000,"date":"2023-03-01","index":4704,"close":167.35,"high":167.98,"low":162.98,"open":162.99,"volume":15841200}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":4705,"close":186.59,"high":193.91,"low":185.2,"open":193.12,"volume":37712500},{"timestamp":1677853800,"date":"2023-03-03","index":4706,"close":186.43,"high":189.77,"low":184.29,"open":188.07,"volume":12087200},{"timestamp":1678113000,"date":"2023-03-06","index":4707,"close":183.8,"high":189,"low":183.63,"open":185.07,"volume":10770300},{"timestamp":1678199400,"date":"2023-03-07","index":4708,"close":183.32,"high":186.16,"low":183.03,"open":184.46,"volume":9024300},{"timestamp":1678285800,"date":"2023-03-08","index":4709,"close":182.95,"high":184.9,"low":181.8,"open":183.3,"volume":6749100},{"timestamp":1678372200,"date":"2023-03-09","index":4710,"close":178.72,"high":183.84,"low":178.54,"open":183.1,"volume":7102400},{"timestamp":1678458600,"date":"2023-03-10","index":4711,"close":173.18,"high":179.36,"low":171.71,"open":178.5,"volume":14109000},{"timestamp":1678714200,"date":"2023-03-13","index":4712,"close":175.51,"high":177.1,"low":170,"open":171,"volume":9154800},{"timestamp":1678800600,"date":"2023-03-14","index":4713,"close":182.89,"high":185.31,"low":179.11,"open":180,"volume":10138100},{"timestamp":1678887000,"date":"2023-03-15","index":4714,"close":182.91,"high":183.86,"low":178.21,"open":179.16,"volume":7716900},{"timestamp":1678973400,"date":"2023-03-16","index":4715,"close":187.3,"high":187.65,"low":182.98,"open":183.3,"volume":8369500}]},{"date":"2022-11-30","estimated":1.21,"reported":1.4,"pre":[{"timestamp":1668522600,"date":"2022-11-15","index":4633,"close":162.07,"high":165.25,"low":160.75,"open":162.68,"volume":8116100},{"timestamp":1668609000,"date":"2022-11-16","index":4634,"close":155.12,"high":160.82,"low":153.83,"open":160,"volume":6454700},{"timestamp":1668695400,"date":"2022-11-17","index":4635,"close":149.69,"high":151.76,"low":148.34,"open":150.19,"volume":7357900},{"timestamp":1668781800,"date":"2022-11-18","index":4636,"close":148.04,"high":152.32,"low":145.65,"open":151.84,"volume":7555700},{"timestamp":1669041000,"date":"2022-11-21","index":4637,"close":144.85,"high":147.34,"low":143.4,"open":146.02,"volume":8015900},{"timestamp":1669127400,"date":"2022-11-22","index":4638,"close":149.25,"high":149.38,"low":142.92,"open":145.2,"volume":7017700},{"timestamp":1669213800,"date":"2022-11-23","index":4639,"close":152.24,"high":152.91,"low":147.55,"open":147.62,"volume":5558900},{"timestamp":1669386600,"date":"2022-11-25","index":4640,"close":153.35,"high":154.04,"low":151.38,"open":152.07,"volume":3023700},{"timestamp":1669645800,"date":"2022-11-28","index":4641,"close":153.69,"high":155.32,"low":152,"open":152,"volume":7931700},{"timestamp":1669732200,"date":"2022-11-29","index":4642,"close":151.68,"high":154.02,"low":151.26,"open":152.72,"volume":6398100},{"timestamp":1669818600,"date":"2022-11-30","index":4643,"close":160.25,"high":160.25,"low":150.13,"open":150.75,"volume":14591500}],"post":[{"timestamp":1669905000,"date":"2022-12-01","index":4644,"close":147,"high":147.59,"low":142.08,"open":147.55,"volume":33721500},{"timestamp":1669991400,"date":"2022-12-02","index":4645,"close":144.56,"high":145.21,"low":142.78,"open":144.29,"volume":15086700},{"timestamp":1670250600,"date":"2022-12-05","index":4646,"close":133.93,"high":144.39,"low":132.88,"open":142.8,"volume":20294600},{"timestamp":1670337000,"date":"2022-12-06","index":4647,"close":133.27,"high":134.55,"low":130.91,"open":132.71,"volume":16981800},{"timestamp":1670423400,"date":"2022-12-07","index":4648,"close":130.48,"high":133.75,"low":130.02,"open":132.5,"volume":12915900},{"timestamp":1670509800,"date":"2022-12-08","index":4649,"close":130.13,"high":131.46,"low":127.02,"open":128.43,"volume":15156900},{"timestamp":1670596200,"date":"2022-12-09","index":4650,"close":131.11,"high":133.37,"low":128.36,"open":129.74,"volume":10287500},{"timestamp":1670855400,"date":"2022-12-12","index":4651,"close":133.11,"high":134.09,"low":130.95,"open":131.1,"volume":11852400},{"timestamp":1670941800,"date":"2022-12-13","index":4652,"close":135.62,"high":139.88,"low":134.04,"open":137.39,"volume":12579800},{"timestamp":1671028200,"date":"2022-12-14","index":4653,"close":134.75,"high":137.27,"low":133.23,"open":135.01,"volume":9611800},{"timestamp":1671114600,"date":"2022-12-15","index":4654,"close":130.44,"high":134.12,"low":129.68,"open":131.67,"volume":10807300}]},{"date":"2022-08-24","estimated":1.02,"reported":1.19,"pre":[{"timestamp":1660138200,"date":"2022-08-10","index":4565,"close":188.61,"high":189.57,"low":186.21,"open":188.16,"volume":4179200},{"timestamp":1660224600,"date":"2022-08-11","index":4566,"close":186.73,"high":192.5,"low":186.32,"open":192.13,"volume":4175100},{"timestamp":1660311000,"date":"2022-08-12","index":4567,"close":189.89,"high":190.02,"low":185.51,"open":186.63,"volume":3846200},{"timestamp":1660570200,"date":"2022-08-15","index":4568,"close":191.06,"high":192.11,"low":188.9,"open":189.05,"volume":2768500},{"timestamp":1660656600,"date":"2022-08-16","index":4569,"close":189.59,"high":190.85,"low":186.36,"open":189.55,"volume":3835900},{"timestamp":1660743000,"date":"2022-08-17","index":4570,"close":187.96,"high":189.43,"low":186.47,"open":187.72,"volume":3181300},{"timestamp":1660829400,"date":"2022-08-18","index":4571,"close":187.93,"high":188.57,"low":186.61,"open":188.42,"volume":2791600},{"timestamp":1660915800,"date":"2022-08-19","index":4572,"close":183.77,"high":185.44,"low":181.58,"open":185.22,"volume":4346100},{"timestamp":1661175000,"date":"2022-08-22","index":4573,"close":176.98,"high":180.59,"low":176.06,"open":180,"volume":5182900},{"timestamp":1661261400,"date":"2022-08-23","index":4574,"close":176,"high":178.11,"low":174.91,"open":175.88,"volume":5076800},{"timestamp":1661347800,"date":"2022-08-24","index":4575,"close":180.01,"high":181.23,"low":176.06,"open":176.67,"volume":11438800}],"post":[{"timestamp":1661434200,"date":"2022-08-25","index":4576,"close":173.91,"high":174.14,"low":165.56,"open":168.58,"volume":24025600},{"timestamp":1661520600,"date":"2022-08-26","index":4577,"close":165.23,"high":176.3,"low":164.63,"open":173.96,"volume":11074700},{"timestamp":1661779800,"date":"2022-08-29","index":4578,"close":160.21,"high":165.82,"low":160.05,"open":164.28,"volume":9329900},{"timestamp":1661866200,"date":"2022-08-30","index":4579,"close":159.67,"high":163.85,"low":158.38,"open":162.14,"volume":8079400},{"timestamp":1661952600,"date":"2022-08-31","index":4580,"close":156.12,"high":161.21,"low":155.97,"open":159.79,"volume":9166100},{"timestamp":1662039000,"date":"2022-09-01","index":4581,"close":153.53,"high":155.33,"low":150.87,"open":154.87,"volume":9924000},{"timestamp":1662125400,"date":"2022-09-02","index":4582,"close":153.69,"high":158.67,"low":152.96,"open":156.46,"volume":7315700},{"timestamp":1662471000,"date":"2022-09-06","index":4583,"close":151.72,"high":154.43,"low":150.82,"open":152.88,"volume":6373700},{"timestamp":1662557400,"date":"2022-09-07","index":4584,"close":153.28,"high":154.06,"low":150.48,"open":151.29,"volume":6211400},{"timestamp":1662643800,"date":"2022-09-08","index":4585,"close":156.9,"high":157.03,"low":151.78,"open":152.32,"volume":6659200},{"timestamp":1662730200,"date":"2022-09-09","index":4586,"close":162.59,"high":163.29,"low":158.47,"open":158.6,"volume":5642300}]},{"date":"2022-05-31","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1652707800,"date":"2022-05-16","index":4506,"close":164.12,"high":166.11,"low":161.88,"open":164.74,"volume":5065800},{"timestamp":1652794200,"date":"2022-05-17","index":4507,"close":163.73,"high":169.1,"low":158.27,"open":167.33,"volume":7317700},{"timestamp":1652880600,"date":"2022-05-18","index":4508,"close":157.33,"high":164.52,"low":156.19,"open":162.82,"volume":7454400},{"timestamp":1652967000,"date":"2022-05-19","index":4509,"close":155.6,"high":159.25,"low":154.73,"open":155.23,"volume":8382200},{"timestamp":1653053400,"date":"2022-05-20","index":4510,"close":159.65,"high":160.73,"low":154.55,"open":158.74,"volume":9068700},{"timestamp":1653312600,"date":"2022-05-23","index":4511,"close":160.32,"high":160.73,"low":155.91,"open":159.84,"volume":6148800},{"timestamp":1653399000,"date":"2022-05-24","index":4512,"close":156.93,"high":158.39,"low":154.55,"open":157.77,"volume":6928400},{"timestamp":1653485400,"date":"2022-05-25","index":4513,"close":159.65,"high":161.89,"low":155.32,"open":155.32,"volume":7436800},{"timestamp":1653571800,"date":"2022-05-26","index":4514,"close":162.46,"high":163.69,"low":157.57,"open":159.69,"volume":6697700},{"timestamp":1653658200,"date":"2022-05-27","index":4515,"close":165.1,"high":165.23,"low":160.25,"open":160.67,"volume":7883600},{"timestamp":1654003800,"date":"2022-05-31","index":4516,"close":160.24,"high":167.28,"low":159.35,"open":166.96,"volume":18114600}],"post":[{"timestamp":1654090200,"date":"2022-06-01","index":4517,"close":176.07,"high":184.42,"low":174.37,"open":178.01,"volume":37037400},{"timestamp":1654176600,"date":"2022-06-02","index":4518,"close":188.4,"high":190.13,"low":174.7,"open":175,"volume":19231200},{"timestamp":1654263000,"date":"2022-06-03","index":4519,"close":184.91,"high":189.64,"low":183.8,"open":185,"volume":9224000},{"timestamp":1654522200,"date":"2022-06-06","index":4520,"close":182.87,"high":190.42,"low":181.7,"open":188.93,"volume":5811700},{"timestamp":1654608600,"date":"2022-06-07","index":4521,"close":187.15,"high":188.6,"low":181.71,"open":181.71,"volume":6331100},{"timestamp":1654695000,"date":"2022-06-08","index":4522,"close":189.19,"high":190.56,"low":185.39,"open":187,"volume":6226200},{"timestamp":1654781400,"date":"2022-06-09","index":4523,"close":187.11,"high":192.68,"low":186.61,"open":188.53,"volume":8467700},{"timestamp":1654867800,"date":"2022-06-10","index":4524,"close":178.45,"high":183.95,"low":177.2,"open":183.63,"volume":7855800},{"timestamp":1655127000,"date":"2022-06-13","index":4525,"close":166.03,"high":172.68,"low":165.06,"open":170.55,"volume":10726200},{"timestamp":1655213400,"date":"2022-06-14","index":4526,"close":164.45,"high":169.63,"low":162.15,"open":168.73,"volume":8576200},{"timestamp":1655299800,"date":"2022-06-15","index":4527,"close":168.55,"high":171.5,"low":164.68,"open":166.73,"volume":7740700}]},{"date":"2022-03-01","estimated":0.74,"reported":0.84,"pre":[{"timestamp":1644849000,"date":"2022-02-14","index":4443,"close":206.4,"high":209.9,"low":204.63,"open":205.8,"volume":7005900},{"timestamp":1644935400,"date":"2022-02-15","index":4444,"close":214.25,"high":214.57,"low":208.52,"open":209.75,"volume":6353000},{"timestamp":1645021800,"date":"2022-02-16","index":4445,"close":211.74,"high":212.42,"low":208.21,"open":211,"volume":7072700},{"timestamp":1645108200,"date":"2022-02-17","index":4446,"close":200.03,"high":209.75,"low":199.5,"open":208.33,"volume":8820100},{"timestamp":1645194600,"date":"2022-02-18","index":4447,"close":196.84,"high":202.6,"low":195.79,"open":200.4,"volume":6691800},{"timestamp":1645540200,"date":"2022-02-22","index":4448,"close":195.13,"high":201.46,"low":193.53,"open":195.53,"volume":8434800},{"timestamp":1645626600,"date":"2022-02-23","index":4449,"close":190.54,"high":199,"low":190.13,"open":196.35,"volume":7784300},{"timestamp":1645713000,"date":"2022-02-24","index":4450,"close":204.29,"high":204.9,"low":184.44,"open":184.74,"volume":11792600},{"timestamp":1645799400,"date":"2022-02-25","index":4451,"close":208.09,"high":208.47,"low":201.61,"open":204.72,"volume":5853600},{"timestamp":1646058600,"date":"2022-02-28","index":4452,"close":210.53,"high":211.67,"low":206.95,"open":207.79,"volume":7904700},{"timestamp":1646145000,"date":"2022-03-01","index":4453,"close":208.89,"high":214.39,"low":208.46,"open":213.4,"volume":12587300}],"post":[{"timestamp":1646231400,"date":"2022-03-02","index":4454,"close":210.39,"high":217.31,"low":201.15,"open":216.1,"volume":16670100},{"timestamp":1646317800,"date":"2022-03-03","index":4455,"close":204.75,"high":211.63,"low":204.22,"open":210.39,"volume":6559900},{"timestamp":1646404200,"date":"2022-03-04","index":4456,"close":203.01,"high":206.38,"low":199.26,"open":204.7,"volume":6813600},{"timestamp":1646663400,"date":"2022-03-07","index":4457,"close":196.23,"high":204.93,"low":196.04,"open":203.45,"volume":7043500},{"timestamp":1646749800,"date":"2022-03-08","index":4458,"close":192.08,"high":197.2,"low":189.2,"open":194.28,"volume":8229000},{"timestamp":1646836200,"date":"2022-03-09","index":4459,"close":203.16,"high":205.23,"low":197.22,"open":198.35,"volume":6881300},{"timestamp":1646922600,"date":"2022-03-10","index":4460,"close":200.15,"high":201.2,"low":197.53,"open":199.1,"volume":5604200},{"timestamp":1647009000,"date":"2022-03-11","index":4461,"close":197.9,"high":204.77,"low":197.63,"open":204.77,"volume":5196900},{"timestamp":1647264600,"date":"2022-03-14","index":4462,"close":193.12,"high":200.16,"low":191.82,"open":198.24,"volume":5665500},{"timestamp":1647351000,"date":"2022-03-15","index":4463,"close":196.14,"high":199.96,"low":192.74,"open":198.53,"volume":5276300},{"timestamp":1647437400,"date":"2022-03-16","index":4464,"close":205.57,"high":205.9,"low":197.33,"open":198.66,"volume":6043400}]},{"date":"2021-11-30","estimated":0.92,"reported":1.27,"pre":[{"timestamp":1636986600,"date":"2021-11-15","index":4381,"close":305.49,"high":307.76,"low":303.23,"open":306.9,"volume":3595300},{"timestamp":1637073000,"date":"2021-11-16","index":4382,"close":307.09,"high":307.58,"low":302.72,"open":304.08,"volume":2989400},{"timestamp":1637159400,"date":"2021-11-17","index":4383,"close":308.02,"high":309.9,"low":307.25,"open":307.78,"volume":3864700},{"timestamp":1637245800,"date":"2021-11-18","index":4384,"close":302.99,"high":306.99,"low":299.58,"open":306.16,"volume":4443100},{"timestamp":1637332200,"date":"2021-11-19","index":4385,"close":301.17,"high":306,"low":301.1,"open":305.71,"volume":4758900},{"timestamp":1637591400,"date":"2021-11-22","index":4386,"close":296.84,"high":305.49,"low":296.72,"open":301.84,"volume":4474700},{"timestamp":1637677800,"date":"2021-11-23","index":4387,"close":291.42,"high":296.47,"low":288.31,"open":293.65,"volume":6431100},{"timestamp":1637764200,"date":"2021-11-24","index":4388,"close":289.17,"high":289.45,"low":283.2,"open":286.04,"volume":5091400},{"timestamp":1637937000,"date":"2021-11-26","index":4389,"close":284.21,"high":287.57,"low":283.04,"open":284.5,"volume":4195300},{"timestamp":1638196200,"date":"2021-11-29","index":4390,"close":296.74,"high":298.39,"low":284.7,"open":289.52,"volume":8215600},{"timestamp":1638282600,"date":"2021-11-30","index":4391,"close":284.96,"high":299.27,"low":283.4,"open":296.19,"volume":13597600}],"post":[{"timestamp":1638369000,"date":"2021-12-01","index":4392,"close":251.5,"high":276.94,"low":251.46,"open":271.26,"volume":30723100},{"timestamp":1638455400,"date":"2021-12-02","index":4393,"close":261.2,"high":262.58,"low":252.14,"open":252.82,"volume":12200800},{"timestamp":1638541800,"date":"2021-12-03","index":4394,"close":258.32,"high":261.75,"low":251.7,"open":261.55,"volume":8944000},{"timestamp":1638801000,"date":"2021-12-06","index":4395,"close":258.75,"high":259.23,"low":250.71,"open":256.1,"volume":7123000},{"timestamp":1638887400,"date":"2021-12-07","index":4396,"close":266.99,"high":270.23,"low":263.6,"open":265.47,"volume":7401200},{"timestamp":1638973800,"date":"2021-12-08","index":4397,"close":266.31,"high":268.5,"low":264.57,"open":268.31,"volume":4586500},{"timestamp":1639060200,"date":"2021-12-09","index":4398,"close":264.32,"high":266.68,"low":262.64,"open":266.04,"volume":3967000},{"timestamp":1639146600,"date":"2021-12-10","index":4399,"close":266.03,"high":270.57,"low":264.44,"open":266.1,"volume":3480100},{"timestamp":1639405800,"date":"2021-12-13","index":4400,"close":265.76,"high":270.56,"low":264.61,"open":265.8,"volume":3625700},{"timestamp":1639492200,"date":"2021-12-14","index":4401,"close":255.59,"high":262.15,"low":253.3,"open":262,"volume":7227300},{"timestamp":1639578600,"date":"2021-12-15","index":4402,"close":260.04,"high":260.19,"low":251.9,"open":254.85,"volume":6484900}]},{"date":"2021-08-25","estimated":0.92,"reported":1.48,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":4314,"close":242.28,"high":246.15,"low":240.1,"open":244.67,"volume":3999200},{"timestamp":1628775000,"date":"2021-08-12","index":4315,"close":248.39,"high":248.43,"low":241.93,"open":242.5,"volume":4467400},{"timestamp":1628861400,"date":"2021-08-13","index":4316,"close":251.56,"high":253.77,"low":248.87,"open":251.71,"volume":5986400},{"timestamp":1629120600,"date":"2021-08-16","index":4317,"close":249.2,"high":251,"low":244.47,"open":250.17,"volume":4047500},{"timestamp":1629207000,"date":"2021-08-17","index":4318,"close":246.99,"high":249.2,"low":245.94,"open":248.26,"volume":3472600},{"timestamp":1629293400,"date":"2021-08-18","index":4319,"close":251.22,"high":256.8,"low":247.72,"open":248,"volume":8306700},{"timestamp":1629379800,"date":"2021-08-19","index":4320,"close":253.07,"high":255.44,"low":248.38,"open":249.17,"volume":6600800},{"timestamp":1629466200,"date":"2021-08-20","index":4321,"close":256.13,"high":257.87,"low":252.61,"open":253,"volume":5510700},{"timestamp":1629725400,"date":"2021-08-23","index":4322,"close":260.52,"high":261.86,"low":256.57,"open":257,"volume":7603900},{"timestamp":1629811800,"date":"2021-08-24","index":4323,"close":259.66,"high":262.5,"low":259.06,"open":261.92,"volume":6685200},{"timestamp":1629898200,"date":"2021-08-25","index":4324,"close":260.85,"high":261.9,"low":258.75,"open":260.86,"volume":9701000}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":4325,"close":267.79,"high":275.22,"low":267.36,"open":269.8,"volume":18987000},{"timestamp":1630071000,"date":"2021-08-27","index":4326,"close":266.53,"high":270.91,"low":265.43,"open":267.86,"volume":7992500},{"timestamp":1630330200,"date":"2021-08-30","index":4327,"close":264.97,"high":267.58,"low":264.75,"open":265.81,"volume":5730000},{"timestamp":1630416600,"date":"2021-08-31","index":4328,"close":265.27,"high":266.77,"low":262.7,"open":264.77,"volume":5901500},{"timestamp":1630503000,"date":"2021-09-01","index":4329,"close":268.32,"high":273.26,"low":265.59,"open":266.27,"volume":7189000},{"timestamp":1630589400,"date":"2021-09-02","index":4330,"close":264.15,"high":269.26,"low":263.92,"open":269,"volume":4498300},{"timestamp":1630675800,"date":"2021-09-03","index":4331,"close":267.08,"high":267.41,"low":261.8,"open":263.6,"volume":7356700},{"timestamp":1631021400,"date":"2021-09-07","index":4332,"close":265.21,"high":267.9,"low":264.07,"open":266.54,"volume":4672500},{"timestamp":1631107800,"date":"2021-09-08","index":4333,"close":262.62,"high":264.34,"low":261.58,"open":263.62,"volume":3851500},{"timestamp":1631194200,"date":"2021-09-09","index":4334,"close":260.74,"high":263.71,"low":260.45,"open":261.82,"volume":4126500},{"timestamp":1631280600,"date":"2021-09-10","index":4335,"close":257.2,"high":261.59,"low":256.5,"open":261,"volume":5280900}]},{"date":"2021-05-27","estimated":0.88,"reported":1.21,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":4252,"close":211.86,"high":215.64,"low":210.47,"open":212.97,"volume":5337000},{"timestamp":1620999000,"date":"2021-05-14","index":4253,"close":217.66,"high":218.27,"low":214.15,"open":214.19,"volume":4429000},{"timestamp":1621258200,"date":"2021-05-17","index":4254,"close":215.06,"high":217.72,"low":212.82,"open":216.59,"volume":3816100},{"timestamp":1621344600,"date":"2021-05-18","index":4255,"close":214.33,"high":217.35,"low":213.79,"open":215.44,"volume":3540600},{"timestamp":1621431000,"date":"2021-05-19","index":4256,"close":221.34,"high":221.6,"low":214.51,"open":215.85,"volume":8092100},{"timestamp":1621517400,"date":"2021-05-20","index":4257,"close":223.78,"high":226.83,"low":222.36,"open":222.98,"volume":6705500},{"timestamp":1621603800,"date":"2021-05-21","index":4258,"close":222.58,"high":225.78,"low":222.44,"open":225.21,"volume":4913600},{"timestamp":1621863000,"date":"2021-05-24","index":4259,"close":226.99,"high":227.6,"low":224.21,"open":225,"volume":5288300},{"timestamp":1621949400,"date":"2021-05-25","index":4260,"close":227.71,"high":229.72,"low":226.28,"open":228,"volume":6256300},{"timestamp":1622035800,"date":"2021-05-26","index":4261,"close":229.68,"high":230.24,"low":228.29,"open":228.48,"volume":5807100},{"timestamp":1622122200,"date":"2021-05-27","index":4262,"close":225.83,"high":229.52,"low":225.39,"open":229.52,"volume":15344100}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":4263,"close":238.1,"high":243.5,"low":237.83,"open":239.22,"volume":17810800},{"timestamp":1622554200,"date":"2021-06-01","index":4264,"close":236.2,"high":238.4,"low":232.46,"open":238,"volume":8103900},{"timestamp":1622640600,"date":"2021-06-02","index":4265,"close":234.62,"high":238.29,"low":233.9,"open":234.4,"volume":5543900},{"timestamp":1622727000,"date":"2021-06-03","index":4266,"close":230.84,"high":233.18,"low":229.43,"open":232.89,"volume":5109000},{"timestamp":1622813400,"date":"2021-06-04","index":4267,"close":237.48,"high":237.89,"low":231.52,"open":231.63,"volume":6177600},{"timestamp":1623072600,"date":"2021-06-07","index":4268,"close":238.14,"high":239.47,"low":235.84,"open":236.6,"volume":3510800},{"timestamp":1623159000,"date":"2021-06-08","index":4269,"close":236.42,"high":241.79,"low":235.67,"open":238.8,"volume":5827300},{"timestamp":1623245400,"date":"2021-06-09","index":4270,"close":236.09,"high":238.87,"low":235.51,"open":238.87,"volume":3350900},{"timestamp":1623331800,"date":"2021-06-10","index":4271,"close":240.19,"high":240.29,"low":235.15,"open":236,"volume":4659500},{"timestamp":1623418200,"date":"2021-06-11","index":4272,"close":240.31,"high":240.37,"low":238.41,"open":239.03,"volume":4624200},{"timestamp":1623677400,"date":"2021-06-14","index":4273,"close":246.26,"high":246.64,"low":240.48,"open":240.7,"volume":6764700}]},{"date":"2021-02-25","estimated":0.75,"reported":1.04,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":4188,"close":236.72,"high":238.22,"low":233.96,"open":237.45,"volume":5535600},{"timestamp":1613053800,"date":"2021-02-11","index":4189,"close":241.24,"high":242.89,"low":238.58,"open":238.93,"volume":6091600},{"timestamp":1613140200,"date":"2021-02-12","index":4190,"close":240.37,"high":241.56,"low":238.91,"open":240.95,"volume":4314400},{"timestamp":1613485800,"date":"2021-02-16","index":4191,"close":248.59,"high":251.23,"low":243.8,"open":245,"volume":10837600},{"timestamp":1613572200,"date":"2021-02-17","index":4192,"close":247.66,"high":249.5,"low":245.5,"open":248.59,"volume":5879200},{"timestamp":1613658600,"date":"2021-02-18","index":4193,"close":247.01,"high":248.01,"low":242.57,"open":245.97,"volume":4152800},{"timestamp":1613745000,"date":"2021-02-19","index":4194,"close":246.56,"high":249.39,"low":245.98,"open":248,"volume":4647700},{"timestamp":1614004200,"date":"2021-02-22","index":4195,"close":240.95,"high":244.52,"low":240.38,"open":244.26,"volume":5055000},{"timestamp":1614090600,"date":"2021-02-23","index":4196,"close":235.64,"high":238.96,"low":229.01,"open":235.26,"volume":8641600},{"timestamp":1614177000,"date":"2021-02-24","index":4197,"close":240.47,"high":241.5,"low":231.51,"open":235.53,"volume":6128300},{"timestamp":1614263400,"date":"2021-02-25","index":4198,"close":231.08,"high":240.35,"low":229.77,"open":238.53,"volume":8828900}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":4199,"close":216.5,"high":230.5,"low":216.34,"open":229.39,"volume":20372900},{"timestamp":1614609000,"date":"2021-03-01","index":4200,"close":217.54,"high":220.2,"low":215.03,"open":219.9,"volume":14027700},{"timestamp":1614695400,"date":"2021-03-02","index":4201,"close":213.47,"high":218.6,"low":213.34,"open":218.4,"volume":10211500},{"timestamp":1614781800,"date":"2021-03-03","index":4202,"close":206,"high":213.32,"low":205.4,"open":212.83,"volume":11459000},{"timestamp":1614868200,"date":"2021-03-04","index":4203,"close":205.33,"high":209.09,"low":201.51,"open":206.84,"volume":12800500},{"timestamp":1614954600,"date":"2021-03-05","index":4204,"close":210.76,"high":212.35,"low":203.22,"open":210.01,"volume":11406000},{"timestamp":1615213800,"date":"2021-03-08","index":4205,"close":207.72,"high":214.9,"low":207.57,"open":213.62,"volume":9576400},{"timestamp":1615300200,"date":"2021-03-09","index":4206,"close":211.53,"high":215.79,"low":211.17,"open":212.18,"volume":9732200},{"timestamp":1615386600,"date":"2021-03-10","index":4207,"close":211.96,"high":216.15,"low":211.77,"open":214.72,"volume":7186400},{"timestamp":1615473000,"date":"2021-03-11","index":4208,"close":215.95,"high":218.17,"low":214.35,"open":215,"volume":6431000},{"timestamp":1615559400,"date":"2021-03-12","index":4209,"close":212.21,"high":213.85,"low":209.3,"open":213.45,"volume":6114600}]},{"date":"2020-12-01","estimated":0.75,"reported":1.74,"pre":[{"timestamp":1605537000,"date":"2020-11-16","index":4130,"close":249.89,"high":253.49,"low":248.18,"open":249.52,"volume":5712600},{"timestamp":1605623400,"date":"2020-11-17","index":4131,"close":256.17,"high":258.27,"low":250.46,"open":253.74,"volume":5090700},{"timestamp":1605709800,"date":"2020-11-18","index":4132,"close":257.16,"high":262.66,"low":255.85,"open":256.4,"volume":5880500},{"timestamp":1605796200,"date":"2020-11-19","index":4133,"close":264.65,"high":267.09,"low":255.66,"open":256.84,"volume":8084600},{"timestamp":1605882600,"date":"2020-11-20","index":4134,"close":258.04,"high":265.02,"low":257.82,"open":263.59,"volume":7286100},{"timestamp":1606141800,"date":"2020-11-23","index":4135,"close":257.64,"high":261.74,"low":254.61,"open":261.23,"volume":5383600},{"timestamp":1606228200,"date":"2020-11-24","index":4136,"close":260.84,"high":262.31,"low":257.82,"open":260,"volume":5797300},{"timestamp":1606314600,"date":"2020-11-25","index":4137,"close":246.82,"high":266.1,"low":245.05,"open":263.73,"volume":26394900},{"timestamp":1606487400,"date":"2020-11-27","index":4138,"close":247.63,"high":251.84,"low":247.03,"open":251,"volume":7395000},{"timestamp":1606746600,"date":"2020-11-30","index":4139,"close":245.8,"high":247.63,"low":236.07,"open":245.48,"volume":18966400},{"timestamp":1606833000,"date":"2020-12-01","index":4140,"close":241.35,"high":246.7,"low":238.7,"open":245,"volume":18872000}],"post":[{"timestamp":1606919400,"date":"2020-12-02","index":4141,"close":220.78,"high":226,"low":215.63,"open":225.48,"volume":52225500},{"timestamp":1607005800,"date":"2020-12-03","index":4142,"close":220.97,"high":226.11,"low":220.13,"open":226.11,"volume":21395300},{"timestamp":1607092200,"date":"2020-12-04","index":4143,"close":225.86,"high":228.6,"low":221.82,"open":223.82,"volume":20504800},{"timestamp":1607351400,"date":"2020-12-07","index":4144,"close":227.7,"high":229.87,"low":226.25,"open":228.11,"volume":12864100},{"timestamp":1607437800,"date":"2020-12-08","index":4145,"close":227.86,"high":229.5,"low":225.66,"open":228.65,"volume":12116800},{"timestamp":1607524200,"date":"2020-12-09","index":4146,"close":220.57,"high":228.84,"low":220.07,"open":228.05,"volume":15651800},{"timestamp":1607610600,"date":"2020-12-10","index":4147,"close":222.92,"high":224.31,"low":220.16,"open":220.57,"volume":9258600},{"timestamp":1607697000,"date":"2020-12-11","index":4148,"close":222.42,"high":222.74,"low":219.98,"open":221.92,"volume":8214400},{"timestamp":1607956200,"date":"2020-12-14","index":4149,"close":221.27,"high":223.47,"low":220.45,"open":223.09,"volume":8508500},{"timestamp":1608042600,"date":"2020-12-15","index":4150,"close":220.15,"high":222.14,"low":218.2,"open":222.07,"volume":10766800},{"timestamp":1608129000,"date":"2020-12-16","index":4151,"close":223.62,"high":224,"low":220.25,"open":221.48,"volume":8821400}]},{"date":"2020-08-25","estimated":0.67,"reported":1.44,"pre":[{"timestamp":1597152600,"date":"2020-08-11","index":4062,"close":191.99,"high":195.84,"low":191.72,"open":193.62,"volume":5015400},{"timestamp":1597239000,"date":"2020-08-12","index":4063,"close":192.62,"high":195.42,"low":192.12,"open":193,"volume":3980300},{"timestamp":1597325400,"date":"2020-08-13","index":4064,"close":195.14,"high":198.07,"low":193.23,"open":193.32,"volume":4711600},{"timestamp":1597411800,"date":"2020-08-14","index":4065,"close":193.46,"high":195.48,"low":192.52,"open":195.22,"volume":2833000},{"timestamp":1597671000,"date":"2020-08-17","index":4066,"close":196.74,"high":197.07,"low":194.42,"open":195.34,"volume":3574500},{"timestamp":1597757400,"date":"2020-08-18","index":4067,"close":204.01,"high":204.8,"low":199,"open":199.33,"volume":7284800},{"timestamp":1597843800,"date":"2020-08-19","index":4068,"close":205.11,"high":207.1,"low":200.03,"open":204,"volume":7080700},{"timestamp":1597930200,"date":"2020-08-20","index":4069,"close":209.51,"high":210.11,"low":203.51,"open":203.85,"volume":5175100},{"timestamp":1598016600,"date":"2020-08-21","index":4070,"close":207.53,"high":210,"low":206.25,"open":209.94,"volume":5727800},{"timestamp":1598275800,"date":"2020-08-24","index":4071,"close":208.46,"high":209.29,"low":205.15,"open":208.88,"volume":5699000},{"timestamp":1598362200,"date":"2020-08-25","index":4072,"close":216.05,"high":218.35,"low":210.8,"open":213.22,"volume":27096500}],"post":[{"timestamp":1598448600,"date":"2020-08-26","index":4073,"close":272.32,"high":277.97,"low":249.47,"open":251.96,"volume":63253400},{"timestamp":1598535000,"date":"2020-08-27","index":4074,"close":276.32,"high":278.28,"low":260.84,"open":267,"volume":22817100},{"timestamp":1598621400,"date":"2020-08-28","index":4075,"close":271.1,"high":275.75,"low":267.4,"open":271.28,"volume":28068000},{"timestamp":1598880600,"date":"2020-08-31","index":4076,"close":272.65,"high":274.71,"low":265.91,"open":270,"volume":16010100},{"timestamp":1598967000,"date":"2020-09-01","index":4077,"close":281.25,"high":281.93,"low":270.58,"open":271,"volume":13293600},{"timestamp":1599053400,"date":"2020-09-02","index":4078,"close":276.69,"high":284.5,"low":268.57,"open":283.47,"volume":12963800},{"timestamp":1599139800,"date":"2020-09-03","index":4079,"close":265.01,"high":271.75,"low":257.41,"open":270.58,"volume":14000600},{"timestamp":1599226200,"date":"2020-09-04","index":4080,"close":254.7,"high":265.67,"low":243.2,"open":262.98,"volume":14374300},{"timestamp":1599571800,"date":"2020-09-08","index":4081,"close":241.27,"high":253.68,"low":240.14,"open":240.57,"volume":15229600},{"timestamp":1599658200,"date":"2020-09-09","index":4082,"close":250.43,"high":253.45,"low":242.96,"open":246.4,"volume":9988600},{"timestamp":1599744600,"date":"2020-09-10","index":4083,"close":247.8,"high":256.51,"low":246.97,"open":254.81,"volume":5945000}]},{"date":"2020-05-28","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":4000,"close":169.64,"high":175.21,"low":166.27,"open":175.17,"volume":12534900},{"timestamp":1589463000,"date":"2020-05-14","index":4001,"close":167,"high":168.57,"low":164.57,"open":168.44,"volume":7442300},{"timestamp":1589549400,"date":"2020-05-15","index":4002,"close":171.33,"high":171.72,"low":166.18,"open":167.27,"volume":5673800},{"timestamp":1589808600,"date":"2020-05-18","index":4003,"close":172.5,"high":177,"low":172.13,"open":174,"volume":6398300},{"timestamp":1589895000,"date":"2020-05-19","index":4004,"close":176.04,"high":178.2,"low":172.75,"open":172.75,"volume":5264000},{"timestamp":1589981400,"date":"2020-05-20","index":4005,"close":176.93,"high":179.14,"low":174.9,"open":178.57,"volume":4951200},{"timestamp":1590067800,"date":"2020-05-21","index":4006,"close":175.26,"high":178.29,"low":174.93,"open":176.93,"volume":4429700},{"timestamp":1590154200,"date":"2020-05-22","index":4007,"close":177.85,"high":178.64,"low":175.45,"open":176.6,"volume":4965100},{"timestamp":1590499800,"date":"2020-05-26","index":4008,"close":176.52,"high":182,"low":176.22,"open":182,"volume":8353600},{"timestamp":1590586200,"date":"2020-05-27","index":4009,"close":176.6,"high":176.61,"low":171.37,"open":176.29,"volume":6340200},{"timestamp":1590672600,"date":"2020-05-28","index":4010,"close":181.1,"high":184.8,"low":177.1,"open":180,"volume":10275200}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":4011,"close":174.79,"high":175,"low":170.69,"open":174.3,"volume":19588900},{"timestamp":1591018200,"date":"2020-06-01","index":4012,"close":176.36,"high":177.52,"low":172.68,"open":173.1,"volume":5711600},{"timestamp":1591104600,"date":"2020-06-02","index":4013,"close":174.23,"high":174.9,"low":171.22,"open":174.85,"volume":8571800},{"timestamp":1591191000,"date":"2020-06-03","index":4014,"close":174.99,"high":175.93,"low":172.84,"open":174.83,"volume":6004000},{"timestamp":1591277400,"date":"2020-06-04","index":4015,"close":171.44,"high":175.43,"low":170,"open":175,"volume":7301600},{"timestamp":1591363800,"date":"2020-06-05","index":4016,"close":173.88,"high":174.19,"low":167,"open":170.11,"volume":8232200},{"timestamp":1591623000,"date":"2020-06-08","index":4017,"close":176.55,"high":176.57,"low":172.66,"open":173.63,"volume":4592600},{"timestamp":1591709400,"date":"2020-06-09","index":4018,"close":174.56,"high":176,"low":173.53,"open":176,"volume":4025600},{"timestamp":1591795800,"date":"2020-06-10","index":4019,"close":182.1,"high":182.5,"low":176.05,"open":176.25,"volume":8127200},{"timestamp":1591882200,"date":"2020-06-11","index":4020,"close":172.05,"high":178.43,"low":172,"open":176.64,"volume":6521200},{"timestamp":1591968600,"date":"2020-06-12","index":4021,"close":175.11,"high":177.69,"low":171.86,"open":175.9,"volume":5443800}]},{"date":"2020-02-25","estimated":0.56,"reported":0.66,"pre":[{"timestamp":1581345000,"date":"2020-02-10","index":3935,"close":189.12,"high":189.27,"low":185.56,"open":186.17,"volume":3873500},{"timestamp":1581431400,"date":"2020-02-11","index":3936,"close":189.11,"high":192.6,"low":188.65,"open":191.48,"volume":4299200},{"timestamp":1581517800,"date":"2020-02-12","index":3937,"close":189.46,"high":190.52,"low":186.77,"open":189.71,"volume":4535400},{"timestamp":1581604200,"date":"2020-02-13","index":3938,"close":188.64,"high":191.05,"low":188.42,"open":188.5,"volume":3132100},{"timestamp":1581690600,"date":"2020-02-14","index":3939,"close":189.95,"high":190.25,"low":188.1,"open":189.35,"volume":3599400},{"timestamp":1582036200,"date":"2020-02-18","index":3940,"close":191.09,"high":191.5,"low":188.92,"open":190.95,"volume":4957000},{"timestamp":1582122600,"date":"2020-02-19","index":3941,"close":192.87,"high":193.92,"low":191.8,"open":192,"volume":3903200},{"timestamp":1582209000,"date":"2020-02-20","index":3942,"close":193.36,"high":195.72,"low":189.77,"open":194,"volume":5451200},{"timestamp":1582295400,"date":"2020-02-21","index":3943,"close":189.5,"high":192.04,"low":186.72,"open":191.84,"volume":5242100},{"timestamp":1582554600,"date":"2020-02-24","index":3944,"close":185.94,"high":187.15,"low":178.79,"open":178.79,"volume":8463300},{"timestamp":1582641000,"date":"2020-02-25","index":3945,"close":181.27,"high":189.98,"low":179.43,"open":188.47,"volume":11361100}],"post":[{"timestamp":1582727400,"date":"2020-02-26","index":3946,"close":178.87,"high":182.67,"low":174.25,"open":176.54,"volume":13923100},{"timestamp":1582813800,"date":"2020-02-27","index":3947,"close":172.15,"high":178.33,"low":170.05,"open":172.21,"volume":9927300},{"timestamp":1582900200,"date":"2020-02-28","index":3948,"close":170.4,"high":171.77,"low":163.12,"open":164.99,"volume":12640800},{"timestamp":1583159400,"date":"2020-03-02","index":3949,"close":176.76,"high":176.79,"low":168.59,"open":172.2,"volume":7761000},{"timestamp":1583245800,"date":"2020-03-03","index":3950,"close":169.37,"high":178.42,"low":167.09,"open":178.41,"volume":8323500},{"timestamp":1583332200,"date":"2020-03-04","index":3951,"close":175.69,"high":175.81,"low":169.63,"open":172.25,"volume":5846300},{"timestamp":1583418600,"date":"2020-03-05","index":3952,"close":169.6,"high":173.75,"low":168.1,"open":172.57,"volume":5797500},{"timestamp":1583505000,"date":"2020-03-06","index":3953,"close":164.08,"high":167.57,"low":158.54,"open":165.67,"volume":9757700},{"timestamp":1583760600,"date":"2020-03-09","index":3954,"close":151.21,"high":157.71,"low":150.64,"open":151.7,"volume":9657100},{"timestamp":1583847000,"date":"2020-03-10","index":3955,"close":161.34,"high":161.47,"low":151,"open":157.23,"volume":11443900},{"timestamp":1583933400,"date":"2020-03-11","index":3956,"close":154.57,"high":159.62,"low":150.15,"open":157.68,"volume":10341300}]},{"date":"2019-12-03","estimated":0.66,"reported":0.75,"pre":[{"timestamp":1574087400,"date":"2019-11-18","index":3879,"close":162.77,"high":164,"low":161.89,"open":164,"volume":5556700},{"timestamp":1574173800,"date":"2019-11-19","index":3880,"close":163.96,"high":164.45,"low":161.84,"open":163.64,"volume":4952900},{"timestamp":1574260200,"date":"2019-11-20","index":3881,"close":164.2,"high":166.34,"low":162.25,"open":163.44,"volume":8450300},{"timestamp":1574346600,"date":"2019-11-21","index":3882,"close":162.88,"high":165.91,"low":162.21,"open":165.32,"volume":5724200},{"timestamp":1574433000,"date":"2019-11-22","index":3883,"close":162.81,"high":163.49,"low":161.38,"open":162.98,"volume":3761900},{"timestamp":1574692200,"date":"2019-11-25","index":3884,"close":161.71,"high":164.65,"low":161.45,"open":163.78,"volume":5509300},{"timestamp":1574778600,"date":"2019-11-26","index":3885,"close":162.54,"high":162.61,"low":161.31,"open":161.56,"volume":5881400},{"timestamp":1574865000,"date":"2019-11-27","index":3886,"close":161.51,"high":162.83,"low":161.11,"open":161.92,"volume":4012800},{"timestamp":1575037800,"date":"2019-11-29","index":3887,"close":162.89,"high":163.41,"low":161.32,"open":161.61,"volume":2432500},{"timestamp":1575297000,"date":"2019-12-02","index":3888,"close":161,"high":163.21,"low":158.1,"open":163.1,"volume":5117400},{"timestamp":1575383400,"date":"2019-12-03","index":3889,"close":161.57,"high":161.85,"low":156.19,"open":156.96,"volume":6216400}],"post":[{"timestamp":1575469800,"date":"2019-12-04","index":3890,"close":156.43,"high":160.69,"low":154.5,"open":160.38,"volume":17803300},{"timestamp":1575556200,"date":"2019-12-05","index":3891,"close":158.22,"high":158.92,"low":155.25,"open":155.74,"volume":7126600},{"timestamp":1575642600,"date":"2019-12-06","index":3892,"close":158.01,"high":159.5,"low":157.59,"open":158.1,"volume":4751200},{"timestamp":1575901800,"date":"2019-12-09","index":3893,"close":157.48,"high":158.9,"low":157.06,"open":157.38,"volume":3709000},{"timestamp":1575988200,"date":"2019-12-10","index":3894,"close":156.4,"high":157.67,"low":156.17,"open":157.01,"volume":4074700},{"timestamp":1576074600,"date":"2019-12-11","index":3895,"close":156.39,"high":156.88,"low":155.48,"open":156.84,"volume":4867500},{"timestamp":1576161000,"date":"2019-12-12","index":3896,"close":158.59,"high":158.99,"low":155.31,"open":155.77,"volume":5353900},{"timestamp":1576247400,"date":"2019-12-13","index":3897,"close":161.13,"high":161.49,"low":158.55,"open":158.86,"volume":5742300},{"timestamp":1576506600,"date":"2019-12-16","index":3898,"close":161.96,"high":162.74,"low":160.82,"open":160.85,"volume":5370000},{"timestamp":1576593000,"date":"2019-12-17","index":3899,"close":161.63,"high":162.37,"low":159.74,"open":162,"volume":4789600},{"timestamp":1576679400,"date":"2019-12-18","index":3900,"close":161.48,"high":163.28,"low":161.48,"open":161.8,"volume":4144800}]},{"date":"2019-08-22","estimated":0.47,"reported":0.66,"pre":[{"timestamp":1565271000,"date":"2019-08-08","index":3808,"close":143.82,"high":144.96,"low":142.32,"open":143.52,"volume":8670300},{"timestamp":1565357400,"date":"2019-08-09","index":3809,"close":143.37,"high":144.47,"low":141.69,"open":143.61,"volume":5286700},{"timestamp":1565616600,"date":"2019-08-12","index":3810,"close":140.72,"high":141.97,"low":140.05,"open":141.55,"volume":4389500},{"timestamp":1565703000,"date":"2019-08-13","index":3811,"close":143.88,"high":145,"low":140.43,"open":140.93,"volume":5205800},{"timestamp":1565789400,"date":"2019-08-14","index":3812,"close":139.72,"high":142.36,"low":137.87,"open":141.29,"volume":8607800},{"timestamp":1565875800,"date":"2019-08-15","index":3813,"close":142.13,"high":143.3,"low":139.75,"open":141.1,"volume":6647700},{"timestamp":1565962200,"date":"2019-08-16","index":3814,"close":143.89,"high":145.34,"low":142.52,"open":143.06,"volume":5341100},{"timestamp":1566221400,"date":"2019-08-19","index":3815,"close":143.67,"high":146.14,"low":142.88,"open":145.6,"volume":4632100},{"timestamp":1566307800,"date":"2019-08-20","index":3816,"close":145.54,"high":146.5,"low":143.06,"open":144.16,"volume":6259200},{"timestamp":1566394200,"date":"2019-08-21","index":3817,"close":147.38,"high":148.39,"low":146.16,"open":146.9,"volume":6142400},{"timestamp":1566480600,"date":"2019-08-22","index":3818,"close":148.24,"high":149.9,"low":145.47,"open":149.49,"volume":11744500}],"post":[{"timestamp":1566567000,"date":"2019-08-23","index":3819,"close":151.57,"high":158.42,"low":150.65,"open":157.7,"volume":26531900},{"timestamp":1566826200,"date":"2019-08-26","index":3820,"close":155.14,"high":155.21,"low":151.52,"open":153.51,"volume":8975400},{"timestamp":1566912600,"date":"2019-08-27","index":3821,"close":153.57,"high":155.9,"low":152.53,"open":154.26,"volume":6516500},{"timestamp":1566999000,"date":"2019-08-28","index":3822,"close":151.83,"high":152.78,"low":150.87,"open":152.5,"volume":5326800},{"timestamp":1567085400,"date":"2019-08-29","index":3823,"close":155.93,"high":156,"low":152.66,"open":153.4,"volume":5979900},{"timestamp":1567171800,"date":"2019-08-30","index":3824,"close":156.07,"high":158.22,"low":153.7,"open":156.42,"volume":7591000},{"timestamp":1567517400,"date":"2019-09-03","index":3825,"close":152.73,"high":155.32,"low":151.76,"open":154.21,"volume":4953800},{"timestamp":1567603800,"date":"2019-09-04","index":3826,"close":152.46,"high":154.92,"low":152.32,"open":154.09,"volume":3604500},{"timestamp":1567690200,"date":"2019-09-05","index":3827,"close":153.77,"high":154.74,"low":151.95,"open":154.64,"volume":5065400},{"timestamp":1567776600,"date":"2019-09-06","index":3828,"close":151.07,"high":154.05,"low":150.77,"open":153.97,"volume":4722300},{"timestamp":1568035800,"date":"2019-09-09","index":3829,"close":149.54,"high":152.15,"low":148.09,"open":151.66,"volume":6265500}]},{"date":"2019-06-04","estimated":0.61,"reported":0.93,"pre":[{"timestamp":1558359000,"date":"2019-05-20","index":3752,"close":155.98,"high":156.09,"low":151.7,"open":152.47,"volume":5437600},{"timestamp":1558445400,"date":"2019-05-21","index":3753,"close":155.78,"high":157.84,"low":155.18,"open":157.36,"volume":3803100},{"timestamp":1558531800,"date":"2019-05-22","index":3754,"close":157.64,"high":158.19,"low":155.84,"open":155.87,"volume":3170100},{"timestamp":1558618200,"date":"2019-05-23","index":3755,"close":153.71,"high":156.34,"low":152.15,"open":156.03,"volume":4508200},{"timestamp":1558704600,"date":"2019-05-24","index":3756,"close":154.51,"high":156.93,"low":154.16,"open":154.89,"volume":3151700},{"timestamp":1559050200,"date":"2019-05-28","index":3757,"close":155.19,"high":157.81,"low":154.39,"open":155.35,"volume":4934100},{"timestamp":1559136600,"date":"2019-05-29","index":3758,"close":152.89,"high":154.06,"low":151.2,"open":153.76,"volume":4359500},{"timestamp":1559223000,"date":"2019-05-30","index":3759,"close":155.66,"high":155.87,"low":153.9,"open":154.32,"volume":4418100},{"timestamp":1559309400,"date":"2019-05-31","index":3760,"close":151.41,"high":154.48,"low":151.26,"open":152.66,"volume":5326900},{"timestamp":1559568600,"date":"2019-06-03","index":3761,"close":145.1,"high":150.7,"low":143.39,"open":150.7,"volume":8835200},{"timestamp":1559655000,"date":"2019-06-04","index":3762,"close":150.81,"high":150.92,"low":142.51,"open":146.05,"volume":12375100}],"post":[{"timestamp":1559741400,"date":"2019-06-05","index":3763,"close":158.44,"high":158.5,"low":154.55,"open":157.15,"volume":12072400},{"timestamp":1559827800,"date":"2019-06-06","index":3764,"close":159.31,"high":160,"low":157.33,"open":158.5,"volume":5601200},{"timestamp":1559914200,"date":"2019-06-07","index":3765,"close":161.27,"high":162.99,"low":159.5,"open":159.84,"volume":7175300},{"timestamp":1560173400,"date":"2019-06-10","index":3766,"close":152.79,"high":157.45,"low":150.83,"open":153.48,"volume":29856300},{"timestamp":1560259800,"date":"2019-06-11","index":3767,"close":150.15,"high":155.71,"low":148.79,"open":155.31,"volume":15214300},{"timestamp":1560346200,"date":"2019-06-12","index":3768,"close":151.28,"high":152.32,"low":150.15,"open":151.11,"volume":7161300},{"timestamp":1560432600,"date":"2019-06-13","index":3769,"close":151.34,"high":152.24,"low":150.25,"open":152.16,"volume":5173800},{"timestamp":1560519000,"date":"2019-06-14","index":3770,"close":150.01,"high":151.98,"low":149.48,"open":151.04,"volume":6248200},{"timestamp":1560778200,"date":"2019-06-17","index":3771,"close":150.29,"high":151.28,"low":149.87,"open":150.2,"volume":4491800},{"timestamp":1560864600,"date":"2019-06-18","index":3772,"close":150.59,"high":152.95,"low":150.5,"open":151.88,"volume":7317800},{"timestamp":1560951000,"date":"2019-06-19","index":3773,"close":154.14,"high":154.47,"low":150.51,"open":151.69,"volume":8095300}]},{"date":"2019-03-04","estimated":0.55,"reported":0.7,"pre":[{"timestamp":1550241000,"date":"2019-02-15","index":3688,"close":159.05,"high":161.22,"low":158.09,"open":160.99,"volume":5282000},{"timestamp":1550586600,"date":"2019-02-19","index":3689,"close":160.61,"high":161.48,"low":159.14,"open":159.66,"volume":3883200},{"timestamp":1550673000,"date":"2019-02-20","index":3690,"close":158.54,"high":161.49,"low":157.21,"open":160.33,"volume":7047200},{"timestamp":1550759400,"date":"2019-02-21","index":3691,"close":159.63,"high":160.48,"low":157.3,"open":157.7,"volume":4463000},{"timestamp":1550845800,"date":"2019-02-22","index":3692,"close":161.31,"high":161.71,"low":160.2,"open":160.47,"volume":4175000},{"timestamp":1551105000,"date":"2019-02-25","index":3693,"close":161.36,"high":163.06,"low":160.93,"open":162.51,"volume":5076700},{"timestamp":1551191400,"date":"2019-02-26","index":3694,"close":163,"high":163.38,"low":159.87,"open":160.81,"volume":4496300},{"timestamp":1551277800,"date":"2019-02-27","index":3695,"close":163.12,"high":163.53,"low":160.5,"open":162.29,"volume":4278300},{"timestamp":1551364200,"date":"2019-02-28","index":3696,"close":163.65,"high":164.6,"low":162.17,"open":163,"volume":6908100},{"timestamp":1551450600,"date":"2019-03-01","index":3697,"close":164.53,"high":166.15,"low":161.75,"open":165.15,"volume":6919900},{"timestamp":1551709800,"date":"2019-03-04","index":3698,"close":158.5,"high":165.79,"low":155.42,"open":165.56,"volume":17886300}],"post":[{"timestamp":1551796200,"date":"2019-03-05","index":3699,"close":156.97,"high":160.88,"low":154.8,"open":159.92,"volume":16042900},{"timestamp":1551882600,"date":"2019-03-06","index":3700,"close":156.79,"high":160.25,"low":156.28,"open":157.13,"volume":7436300},{"timestamp":1551969000,"date":"2019-03-07","index":3701,"close":155.6,"high":157.59,"low":154.81,"open":156.09,"volume":6916500},{"timestamp":1552055400,"date":"2019-03-08","index":3702,"close":155.06,"high":155.41,"low":150.25,"open":152.02,"volume":4800700},{"timestamp":1552311000,"date":"2019-03-11","index":3703,"close":157.65,"high":157.77,"low":153.43,"open":155.9,"volume":5699500},{"timestamp":1552397400,"date":"2019-03-12","index":3704,"close":158.28,"high":159.37,"low":157.16,"open":158,"volume":4082100},{"timestamp":1552483800,"date":"2019-03-13","index":3705,"close":159.81,"high":162,"low":158.61,"open":158.85,"volume":5230600},{"timestamp":1552570200,"date":"2019-03-14","index":3706,"close":160.67,"high":161.59,"low":159.74,"open":160.95,"volume":3247200},{"timestamp":1552656600,"date":"2019-03-15","index":3707,"close":161.51,"high":162.18,"low":159.19,"open":160.64,"volume":6743700},{"timestamp":1552915800,"date":"2019-03-18","index":3708,"close":161.95,"high":163.33,"low":160.88,"open":161.4,"volume":3575500},{"timestamp":1553002200,"date":"2019-03-19","index":3709,"close":163.93,"high":164.62,"low":161.6,"open":162.52,"volume":4379000}]},{"date":"2018-11-27","estimated":0.5,"reported":0.61,"pre":[{"timestamp":1542033000,"date":"2018-11-12","index":3624,"close":130.5,"high":136.66,"low":130.08,"open":135.74,"volume":7571200},{"timestamp":1542119400,"date":"2018-11-13","index":3625,"close":132.16,"high":133.77,"low":128.95,"open":131.48,"volume":6176300},{"timestamp":1542205800,"date":"2018-11-14","index":3626,"close":129.35,"high":134.94,"low":128.58,"open":134.21,"volume":5729600},{"timestamp":1542292200,"date":"2018-11-15","index":3627,"close":132.49,"high":132.95,"low":126.3,"open":129.2,"volume":6468700},{"timestamp":1542378600,"date":"2018-11-16","index":3628,"close":132.55,"high":133.47,"low":130.08,"open":131.85,"volume":5126900},{"timestamp":1542637800,"date":"2018-11-19","index":3629,"close":121.01,"high":132.26,"low":120.42,"open":131.6,"volume":14284700},{"timestamp":1542724200,"date":"2018-11-20","index":3630,"close":120.67,"high":124.94,"low":113.6,"open":114.33,"volume":13829500},{"timestamp":1542810600,"date":"2018-11-21","index":3631,"close":123.59,"high":125.75,"low":121.61,"open":124.2,"volume":7311300},{"timestamp":1542983400,"date":"2018-11-23","index":3632,"close":122.03,"high":123.71,"low":120.71,"open":121.33,"volume":3009600},{"timestamp":1543242600,"date":"2018-11-26","index":3633,"close":126.41,"high":126.95,"low":123.66,"open":124.48,"volume":9321200},{"timestamp":1543329000,"date":"2018-11-27","index":3634,"close":127.54,"high":127.61,"low":123.72,"open":125.15,"volume":10558800}],"post":[{"timestamp":1543415400,"date":"2018-11-28","index":3635,"close":140.64,"high":140.89,"low":131.97,"open":138.48,"volume":25705400},{"timestamp":1543501800,"date":"2018-11-29","index":3636,"close":139.72,"high":142.88,"low":139.27,"open":139.85,"volume":7763000},{"timestamp":1543588200,"date":"2018-11-30","index":3637,"close":142.76,"high":143.22,"low":138.28,"open":138.89,"volume":9401400},{"timestamp":1543847400,"date":"2018-12-03","index":3638,"close":144.15,"high":147.07,"low":142.56,"open":146.3,"volume":7358900},{"timestamp":1543933800,"date":"2018-12-04","index":3639,"close":139.24,"high":145.2,"low":138.8,"open":142.73,"volume":6978400},{"timestamp":1544106600,"date":"2018-12-06","index":3640,"close":142.06,"high":142.06,"low":132.75,"open":134.8,"volume":9186600},{"timestamp":1544193000,"date":"2018-12-07","index":3641,"close":135.95,"high":142.37,"low":134.74,"open":141.9,"volume":6225300},{"timestamp":1544452200,"date":"2018-12-10","index":3642,"close":137.27,"high":139.49,"low":133.18,"open":135.16,"volume":5897000},{"timestamp":1544538600,"date":"2018-12-11","index":3643,"close":136.79,"high":140.7,"low":135.59,"open":140.59,"volume":4548700},{"timestamp":1544625000,"date":"2018-12-12","index":3644,"close":140.09,"high":144.03,"low":139.55,"open":141.79,"volume":6794300},{"timestamp":1544711400,"date":"2018-12-13","index":3645,"close":141.14,"high":143.63,"low":139.58,"open":141.5,"volume":5122800}]},{"date":"2018-08-29","estimated":0.47,"reported":0.53,"pre":[{"timestamp":1534339800,"date":"2018-08-15","index":3562,"close":145.04,"high":147.88,"low":143.6,"open":146.08,"volume":4476900},{"timestamp":1534426200,"date":"2018-08-16","index":3563,"close":145.73,"high":146.91,"low":145.22,"open":146.51,"volume":3704000},{"timestamp":1534512600,"date":"2018-08-17","index":3564,"close":145.02,"high":146.01,"low":143.95,"open":145.5,"volume":2865600},{"timestamp":1534771800,"date":"2018-08-20","index":3565,"close":145.71,"high":146.06,"low":144.32,"open":145.21,"volume":2882200},{"timestamp":1534858200,"date":"2018-08-21","index":3566,"close":145.53,"high":148.79,"low":145.36,"open":146.41,"volume":4063700},{"timestamp":1534944600,"date":"2018-08-22","index":3567,"close":146.46,"high":147.2,"low":145.05,"open":145.59,"volume":4245300},{"timestamp":1535031000,"date":"2018-08-23","index":3568,"close":147.83,"high":148.34,"low":146.07,"open":146.83,"volume":6196300},{"timestamp":1535117400,"date":"2018-08-24","index":3569,"close":152.3,"high":152.38,"low":148.5,"open":148.5,"volume":4882000},{"timestamp":1535376600,"date":"2018-08-27","index":3570,"close":151.68,"high":154.88,"low":150.2,"open":154.71,"volume":5814800},{"timestamp":1535463000,"date":"2018-08-28","index":3571,"close":152.99,"high":153.4,"low":151.56,"open":152.03,"volume":5266900},{"timestamp":1535549400,"date":"2018-08-29","index":3572,"close":154.8,"high":154.97,"low":153.05,"open":153.33,"volume":9018600}],"post":[{"timestamp":1535635800,"date":"2018-08-30","index":3573,"close":152.14,"high":153.74,"low":149.5,"open":151.12,"volume":14441000},{"timestamp":1535722200,"date":"2018-08-31","index":3574,"close":152.68,"high":153.87,"low":151.9,"open":152.14,"volume":6210500},{"timestamp":1536067800,"date":"2018-09-04","index":3575,"close":153.21,"high":153.34,"low":151.51,"open":152.11,"volume":5310900},{"timestamp":1536154200,"date":"2018-09-05","index":3576,"close":148.65,"high":152.78,"low":147.08,"open":152.39,"volume":7287400},{"timestamp":1536240600,"date":"2018-09-06","index":3577,"close":148.83,"high":149.16,"low":147.08,"open":148.75,"volume":4190300},{"timestamp":1536327000,"date":"2018-09-07","index":3578,"close":150.43,"high":151.41,"low":147.5,"open":147.84,"volume":3866800},{"timestamp":1536586200,"date":"2018-09-10","index":3579,"close":151.32,"high":151.58,"low":148,"open":150,"volume":3872300},{"timestamp":1536672600,"date":"2018-09-11","index":3580,"close":152.84,"high":153.75,"low":150.62,"open":151.08,"volume":4151000},{"timestamp":1536759000,"date":"2018-09-12","index":3581,"close":155.37,"high":155.77,"low":151.81,"open":152.84,"volume":5180800},{"timestamp":1536845400,"date":"2018-09-13","index":3582,"close":158.18,"high":158.78,"low":155.82,"open":155.87,"volume":6213500},{"timestamp":1536931800,"date":"2018-09-14","index":3583,"close":157.49,"high":158.79,"low":156.32,"open":157.95,"volume":4615300}]},{"date":"2018-05-29","estimated":0.46,"reported":0.74,"pre":[{"timestamp":1526304600,"date":"2018-05-14","index":3497,"close":127.69,"high":131,"low":127.16,"open":130.79,"volume":4169800},{"timestamp":1526391000,"date":"2018-05-15","index":3498,"close":128.13,"high":128.59,"low":126.09,"open":126.93,"volume":2933100},{"timestamp":1526477400,"date":"2018-05-16","index":3499,"close":128.77,"high":128.97,"low":127.92,"open":128.71,"volume":2439900},{"timestamp":1526563800,"date":"2018-05-17","index":3500,"close":126.05,"high":129.46,"low":125.55,"open":129.19,"volume":5557000},{"timestamp":1526650200,"date":"2018-05-18","index":3501,"close":126.96,"high":127.72,"low":125.87,"open":126.06,"volume":3612300},{"timestamp":1526909400,"date":"2018-05-21","index":3502,"close":126.37,"high":128.35,"low":126,"open":128,"volume":2887200},{"timestamp":1526995800,"date":"2018-05-22","index":3503,"close":125.44,"high":127.05,"low":125.26,"open":126.66,"volume":2789800},{"timestamp":1527082200,"date":"2018-05-23","index":3504,"close":128.09,"high":128.09,"low":124.58,"open":124.88,"volume":4303900},{"timestamp":1527168600,"date":"2018-05-24","index":3505,"close":128.74,"high":129.38,"low":127.39,"open":128.81,"volume":5972400},{"timestamp":1527255000,"date":"2018-05-25","index":3506,"close":127.96,"high":129.25,"low":127.62,"open":128.73,"volume":4031800},{"timestamp":1527600600,"date":"2018-05-29","index":3507,"close":126.88,"high":127.54,"low":126.12,"open":126.75,"volume":8141900}],"post":[{"timestamp":1527687000,"date":"2018-05-30","index":3508,"close":129.3,"high":132.55,"low":127.84,"open":132.3,"volume":14170900},{"timestamp":1527773400,"date":"2018-05-31","index":3509,"close":129.33,"high":130.99,"low":128.41,"open":129.37,"volume":6408300},{"timestamp":1527859800,"date":"2018-06-01","index":3510,"close":130.52,"high":130.87,"low":128.35,"open":129.88,"volume":6132800},{"timestamp":1528119000,"date":"2018-06-04","index":3511,"close":132.65,"high":132.8,"low":129.6,"open":130.39,"volume":4860700},{"timestamp":1528205400,"date":"2018-06-05","index":3512,"close":134.12,"high":134.63,"low":132.97,"open":133.14,"volume":5123200},{"timestamp":1528291800,"date":"2018-06-06","index":3513,"close":135.55,"high":135.71,"low":134.12,"open":134.33,"volume":4766900},{"timestamp":1528378200,"date":"2018-06-07","index":3514,"close":132.91,"high":135.75,"low":130.73,"open":135.55,"volume":6564100},{"timestamp":1528464600,"date":"2018-06-08","index":3515,"close":133.53,"high":133.68,"low":130.82,"open":131.7,"volume":3486600},{"timestamp":1528723800,"date":"2018-06-11","index":3516,"close":133.98,"high":134.67,"low":133.26,"open":133.88,"volume":3443100},{"timestamp":1528810200,"date":"2018-06-12","index":3517,"close":136.26,"high":137.5,"low":134.65,"open":134.96,"volume":5319900},{"timestamp":1528896600,"date":"2018-06-13","index":3518,"close":136.5,"high":137.49,"low":135.6,"open":136.37,"volume":5809300}]},{"date":"2018-02-28","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1518532200,"date":"2018-02-13","index":3435,"close":107.69,"high":108.08,"low":105.93,"open":108.01,"volume":7542800},{"timestamp":1518618600,"date":"2018-02-14","index":3436,"close":109.02,"high":109.22,"low":106.73,"open":106.73,"volume":7428000},{"timestamp":1518705000,"date":"2018-02-15","index":3437,"close":113.12,"high":113.43,"low":110.05,"open":112.31,"volume":8341900},{"timestamp":1518791400,"date":"2018-02-16","index":3438,"close":112.86,"high":114.15,"low":112.67,"open":112.84,"volume":4667300},{"timestamp":1519137000,"date":"2018-02-20","index":3439,"close":114.35,"high":115.26,"low":112.28,"open":112.45,"volume":4287800},{"timestamp":1519223400,"date":"2018-02-21","index":3440,"close":114.48,"high":115.67,"low":114.17,"open":114.77,"volume":4976500},{"timestamp":1519309800,"date":"2018-02-22","index":3441,"close":113,"high":115,"low":112.48,"open":114.52,"volume":4763400},{"timestamp":1519396200,"date":"2018-02-23","index":3442,"close":114.96,"high":114.96,"low":112.74,"open":113.63,"volume":4173500},{"timestamp":1519655400,"date":"2018-02-26","index":3443,"close":116.65,"high":116.8,"low":115.37,"open":116.11,"volume":5418900},{"timestamp":1519741800,"date":"2018-02-27","index":3444,"close":116.47,"high":117.61,"low":115.76,"open":117.3,"volume":5908200},{"timestamp":1519828200,"date":"2018-02-28","index":3445,"close":116.25,"high":118.15,"low":116.22,"open":117,"volume":9684400}],"post":[{"timestamp":1519914600,"date":"2018-03-01","index":3446,"close":119.43,"high":122.47,"low":118.05,"open":120.91,"volume":15555500},{"timestamp":1520001000,"date":"2018-03-02","index":3447,"close":121.92,"high":122.33,"low":117.64,"open":118.65,"volume":10627500},{"timestamp":1520260200,"date":"2018-03-05","index":3448,"close":122.5,"high":122.94,"low":119.66,"open":120,"volume":10121300},{"timestamp":1520346600,"date":"2018-03-06","index":3449,"close":124.48,"high":124.69,"low":122.75,"open":122.87,"volume":8154800},{"timestamp":1520433000,"date":"2018-03-07","index":3450,"close":125.33,"high":125.77,"low":123.18,"open":123.38,"volume":6750400},{"timestamp":1520519400,"date":"2018-03-08","index":3451,"close":126.36,"high":127.29,"low":125.7,"open":125.76,"volume":6127900},{"timestamp":1520605800,"date":"2018-03-09","index":3452,"close":127.41,"high":127.5,"low":126.25,"open":127.19,"volume":5637800},{"timestamp":1520861400,"date":"2018-03-12","index":3453,"close":126.78,"high":128.2,"low":126.78,"open":127.87,"volume":5609800},{"timestamp":1520947800,"date":"2018-03-13","index":3454,"close":126.73,"high":128.11,"low":125.73,"open":127.89,"volume":4641800},{"timestamp":1521034200,"date":"2018-03-14","index":3455,"close":127.99,"high":128.87,"low":126.51,"open":127.05,"volume":5402400},{"timestamp":1521120600,"date":"2018-03-15","index":3456,"close":127.22,"high":128.46,"low":126.67,"open":128,"volume":4603500}]},{"date":"2017-11-21","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1510065000,"date":"2017-11-07","index":3369,"close":102.72,"high":105,"low":101.75,"open":104.94,"volume":5277100},{"timestamp":1510151400,"date":"2017-11-08","index":3370,"close":105.03,"high":105.25,"low":102.9,"open":102.95,"volume":6674500},{"timestamp":1510237800,"date":"2017-11-09","index":3371,"close":103.6,"high":104.44,"low":102.41,"open":104.33,"volume":5128600},{"timestamp":1510324200,"date":"2017-11-10","index":3372,"close":105.24,"high":105.38,"low":102.83,"open":103.41,"volume":4675700},{"timestamp":1510583400,"date":"2017-11-13","index":3373,"close":105.78,"high":105.96,"low":105,"open":105,"volume":4609500},{"timestamp":1510669800,"date":"2017-11-14","index":3374,"close":106.23,"high":106.38,"low":105.06,"open":105.64,"volume":4366800},{"timestamp":1510756200,"date":"2017-11-15","index":3375,"close":105.43,"high":107,"low":105,"open":105.88,"volume":4148400},{"timestamp":1510842600,"date":"2017-11-16","index":3376,"close":107.03,"high":107.36,"low":106.18,"open":106.23,"volume":3708500},{"timestamp":1510929000,"date":"2017-11-17","index":3377,"close":107.58,"high":107.87,"low":106.73,"open":107.19,"volume":4407900},{"timestamp":1511188200,"date":"2017-11-20","index":3378,"close":107.37,"high":109,"low":107.01,"open":108.7,"volume":5578500},{"timestamp":1511274600,"date":"2017-11-21","index":3379,"close":108.8,"high":109.19,"low":107.79,"open":108.75,"volume":10682700}],"post":[{"timestamp":1511361000,"date":"2017-11-22","index":3380,"close":106.83,"high":107.49,"low":106.05,"open":106.85,"volume":9009600},{"timestamp":1511533800,"date":"2017-11-24","index":3381,"close":107.15,"high":107.6,"low":106.41,"open":107.4,"volume":4000000},{"timestamp":1511793000,"date":"2017-11-27","index":3382,"close":106.58,"high":107.28,"low":105.86,"open":106.79,"volume":5144200},{"timestamp":1511879400,"date":"2017-11-28","index":3383,"close":106.46,"high":106.89,"low":105.79,"open":106.1,"volume":4794300},{"timestamp":1511965800,"date":"2017-11-29","index":3384,"close":103.53,"high":105.88,"low":102.79,"open":105.75,"volume":6851000},{"timestamp":1512052200,"date":"2017-11-30","index":3385,"close":104.32,"high":104.51,"low":102.77,"open":103.59,"volume":5201800},{"timestamp":1512138600,"date":"2017-12-01","index":3386,"close":103.83,"high":104.83,"low":102.83,"open":103.86,"volume":4797600},{"timestamp":1512397800,"date":"2017-12-04","index":3387,"close":99.85,"high":104.74,"low":99.83,"open":104.6,"volume":9116000},{"timestamp":1512484200,"date":"2017-12-05","index":3388,"close":100.69,"high":101.66,"low":98.68,"open":99.55,"volume":5323800},{"timestamp":1512570600,"date":"2017-12-06","index":3389,"close":102.92,"high":103.33,"low":100,"open":100.26,"volume":4571000},{"timestamp":1512657000,"date":"2017-12-07","index":3390,"close":104.07,"high":104.14,"low":102.64,"open":103.65,"volume":3900100}]},{"date":"2017-08-22","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1502199000,"date":"2017-08-08","index":3305,"close":90.26,"high":90.89,"low":89.54,"open":90.18,"volume":2366700},{"timestamp":1502285400,"date":"2017-08-09","index":3306,"close":90.12,"high":90.47,"low":89.62,"open":89.64,"volume":3055400},{"timestamp":1502371800,"date":"2017-08-10","index":3307,"close":87.63,"high":89.92,"low":87.55,"open":89.67,"volume":3961500},{"timestamp":1502458200,"date":"2017-08-11","index":3308,"close":88.29,"high":88.66,"low":87.26,"open":87.55,"volume":2881500},{"timestamp":1502717400,"date":"2017-08-14","index":3309,"close":90.25,"high":90.65,"low":89.1,"open":89.29,"volume":4906900},{"timestamp":1502803800,"date":"2017-08-15","index":3310,"close":90.7,"high":91.11,"low":90.09,"open":90.35,"volume":2531700},{"timestamp":1502890200,"date":"2017-08-16","index":3311,"close":92.24,"high":92.4,"low":90.82,"open":91.05,"volume":4273700},{"timestamp":1502976600,"date":"2017-08-17","index":3312,"close":90.88,"high":92.49,"low":90.75,"open":92,"volume":3630500},{"timestamp":1503063000,"date":"2017-08-18","index":3313,"close":90.76,"high":91.35,"low":90.28,"open":90.82,"volume":3046800},{"timestamp":1503322200,"date":"2017-08-21","index":3314,"close":91.76,"high":91.8,"low":90.57,"open":90.95,"volume":3512500},{"timestamp":1503408600,"date":"2017-08-22","index":3315,"close":92.95,"high":93.44,"low":92.05,"open":92.43,"volume":11254400}],"post":[{"timestamp":1503495000,"date":"2017-08-23","index":3316,"close":93.07,"high":94.63,"low":91.3,"open":92.14,"volume":12034900},{"timestamp":1503581400,"date":"2017-08-24","index":3317,"close":94.15,"high":94.31,"low":93.35,"open":93.7,"volume":5494400},{"timestamp":1503667800,"date":"2017-08-25","index":3318,"close":94.1,"high":95.23,"low":93.87,"open":94.15,"volume":5311000},{"timestamp":1503927000,"date":"2017-08-28","index":3319,"close":93.66,"high":94.19,"low":92.85,"open":94.08,"volume":5536100},{"timestamp":1504013400,"date":"2017-08-29","index":3320,"close":93.83,"high":94.12,"low":92.5,"open":92.75,"volume":3242800},{"timestamp":1504099800,"date":"2017-08-30","index":3321,"close":94.86,"high":95.18,"low":93.59,"open":93.83,"volume":3808100},{"timestamp":1504186200,"date":"2017-08-31","index":3322,"close":95.49,"high":95.66,"low":94.35,"open":94.94,"volume":5098200},{"timestamp":1504272600,"date":"2017-09-01","index":3323,"close":96.01,"high":96.17,"low":95.19,"open":95.75,"volume":3679600},{"timestamp":1504618200,"date":"2017-09-05","index":3324,"close":96.18,"high":96.49,"low":95.13,"open":95.36,"volume":4069500},{"timestamp":1504704600,"date":"2017-09-06","index":3325,"close":95.82,"high":96.32,"low":95.25,"open":96.16,"volume":4105200},{"timestamp":1504791000,"date":"2017-09-07","index":3326,"close":96.73,"high":97.52,"low":95.88,"open":96.09,"volume":4917300}]},{"date":"2017-05-18","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1493904600,"date":"2017-05-04","index":3239,"close":86.52,"high":87.13,"low":86.29,"open":86.75,"volume":2140100},{"timestamp":1493991000,"date":"2017-05-05","index":3240,"close":86.97,"high":86.98,"low":86.22,"open":86.44,"volume":2595800},{"timestamp":1494250200,"date":"2017-05-08","index":3241,"close":86.86,"high":87.17,"low":86.62,"open":86.93,"volume":2168400},{"timestamp":1494336600,"date":"2017-05-09","index":3242,"close":87.13,"high":87.62,"low":86.9,"open":87.03,"volume":2887000},{"timestamp":1494423000,"date":"2017-05-10","index":3243,"close":87.31,"high":87.62,"low":86.9,"open":87.38,"volume":2920700},{"timestamp":1494509400,"date":"2017-05-11","index":3244,"close":87.71,"high":87.95,"low":86.57,"open":87.38,"volume":2731600},{"timestamp":1494595800,"date":"2017-05-12","index":3245,"close":89.04,"high":89.28,"low":87.57,"open":87.97,"volume":5586600},{"timestamp":1494855000,"date":"2017-05-15","index":3246,"close":89.8,"high":89.94,"low":89.05,"open":89.27,"volume":4053900},{"timestamp":1494941400,"date":"2017-05-16","index":3247,"close":89.75,"high":90.28,"low":89.41,"open":90.01,"volume":6422300},{"timestamp":1495027800,"date":"2017-05-17","index":3248,"close":87.84,"high":89.75,"low":87.57,"open":89.75,"volume":5619200},{"timestamp":1495114200,"date":"2017-05-18","index":3249,"close":87.75,"high":88.4,"low":87.17,"open":87.88,"volume":10180000}],"post":[{"timestamp":1495200600,"date":"2017-05-19","index":3250,"close":87.4,"high":91,"low":86.44,"open":90.95,"volume":15733500},{"timestamp":1495459800,"date":"2017-05-22","index":3251,"close":88.94,"high":89.05,"low":86.87,"open":87.54,"volume":6058400},{"timestamp":1495546200,"date":"2017-05-23","index":3252,"close":88.49,"high":89.25,"low":88.16,"open":88.73,"volume":4344600},{"timestamp":1495632600,"date":"2017-05-24","index":3253,"close":89.6,"high":89.72,"low":88.33,"open":88.43,"volume":4577200},{"timestamp":1495719000,"date":"2017-05-25","index":3254,"close":91.27,"high":91.81,"low":89.91,"open":89.97,"volume":7407100},{"timestamp":1495805400,"date":"2017-05-26","index":3255,"close":90.83,"high":91.1,"low":90.46,"open":90.93,"volume":5284500},{"timestamp":1496151000,"date":"2017-05-30","index":3256,"close":90.86,"high":91.07,"low":90.47,"open":90.5,"volume":4626500},{"timestamp":1496237400,"date":"2017-05-31","index":3257,"close":89.64,"high":90.97,"low":89.48,"open":90.69,"volume":6030100},{"timestamp":1496323800,"date":"2017-06-01","index":3258,"close":90.05,"high":90.64,"low":89.32,"open":90,"volume":4890600},{"timestamp":1496410200,"date":"2017-06-02","index":3259,"close":90.86,"high":91.09,"low":89.83,"open":90.24,"volume":4969200},{"timestamp":1496669400,"date":"2017-06-05","index":3260,"close":91.38,"high":91.88,"low":90.75,"open":91,"volume":5537300}]},{"date":"2017-02-28","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":3183,"close":80.91,"high":81.3,"low":80.46,"open":81.18,"volume":4327500},{"timestamp":1487082600,"date":"2017-02-14","index":3184,"close":80.92,"high":81.3,"low":80.56,"open":80.95,"volume":4809500},{"timestamp":1487169000,"date":"2017-02-15","index":3185,"close":81.67,"high":82.83,"low":80.89,"open":81.23,"volume":5271900},{"timestamp":1487255400,"date":"2017-02-16","index":3186,"close":80.82,"high":81.72,"low":80.5,"open":81.52,"volume":5234700},{"timestamp":1487341800,"date":"2017-02-17","index":3187,"close":81.47,"high":81.47,"low":80.25,"open":80.57,"volume":3674100},{"timestamp":1487687400,"date":"2017-02-21","index":3188,"close":82.18,"high":82.42,"low":81.29,"open":81.68,"volume":4325000},{"timestamp":1487773800,"date":"2017-02-22","index":3189,"close":82.08,"high":82.39,"low":81.71,"open":82,"volume":2741400},{"timestamp":1487860200,"date":"2017-02-23","index":3190,"close":82.07,"high":83.13,"low":81.83,"open":82.33,"volume":5595200},{"timestamp":1487946600,"date":"2017-02-24","index":3191,"close":81.78,"high":81.82,"low":80.97,"open":81.41,"volume":4434200},{"timestamp":1488205800,"date":"2017-02-27","index":3192,"close":81.54,"high":81.92,"low":80.9,"open":81.63,"volume":3289300},{"timestamp":1488292200,"date":"2017-02-28","index":3193,"close":81.35,"high":81.83,"low":80.69,"open":81.5,"volume":10533000}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":3194,"close":83.81,"high":84.4,"low":82.11,"open":82.87,"volume":14319200},{"timestamp":1488465000,"date":"2017-03-02","index":3195,"close":82.67,"high":83.7,"low":82.35,"open":83.56,"volume":5884800},{"timestamp":1488551400,"date":"2017-03-03","index":3196,"close":82.22,"high":82.59,"low":81.65,"open":82,"volume":6217200},{"timestamp":1488810600,"date":"2017-03-06","index":3197,"close":82.5,"high":82.72,"low":81.62,"open":81.76,"volume":5328500},{"timestamp":1488897000,"date":"2017-03-07","index":3198,"close":82.97,"high":84.39,"low":82.81,"open":83.36,"volume":5431800},{"timestamp":1488983400,"date":"2017-03-08","index":3199,"close":83.48,"high":83.84,"low":82.94,"open":82.96,"volume":3732400},{"timestamp":1489069800,"date":"2017-03-09","index":3200,"close":83.28,"high":83.58,"low":82.81,"open":83.19,"volume":3646900},{"timestamp":1489156200,"date":"2017-03-10","index":3201,"close":83.51,"high":83.95,"low":83.24,"open":83.56,"volume":3930000},{"timestamp":1489411800,"date":"2017-03-13","index":3202,"close":83.61,"high":83.74,"low":83.08,"open":83.47,"volume":3463700},{"timestamp":1489498200,"date":"2017-03-14","index":3203,"close":83.51,"high":83.62,"low":82.73,"open":83.42,"volume":2933500},{"timestamp":1489584600,"date":"2017-03-15","index":3204,"close":83.48,"high":83.77,"low":83,"open":83.56,"volume":3074100}]},{"date":"2016-11-17","estimated":0.21,"reported":0.24,"pre":[{"timestamp":1478179800,"date":"2016-11-03","index":3115,"close":74.14,"high":75.4,"low":73.73,"open":75.04,"volume":3883200},{"timestamp":1478266200,"date":"2016-11-04","index":3116,"close":74.37,"high":75.18,"low":73.86,"open":74.14,"volume":4280800},{"timestamp":1478529000,"date":"2016-11-07","index":3117,"close":76.3,"high":77,"low":75.41,"open":75.64,"volume":5977500},{"timestamp":1478615400,"date":"2016-11-08","index":3118,"close":76.55,"high":77.04,"low":76,"open":76.36,"volume":4031100},{"timestamp":1478701800,"date":"2016-11-09","index":3119,"close":75.9,"high":76.55,"low":74.91,"open":75.23,"volume":6880900},{"timestamp":1478788200,"date":"2016-11-10","index":3120,"close":73.63,"high":76.73,"low":72.27,"open":76.22,"volume":10200200},{"timestamp":1478874600,"date":"2016-11-11","index":3121,"close":74.59,"high":75.07,"low":73.8,"open":73.8,"volume":8881800},{"timestamp":1479133800,"date":"2016-11-14","index":3122,"close":72.76,"high":75.04,"low":72.54,"open":74.91,"volume":7241700},{"timestamp":1479220200,"date":"2016-11-15","index":3123,"close":74.02,"high":74.73,"low":73.31,"open":74.49,"volume":6216400},{"timestamp":1479306600,"date":"2016-11-16","index":3124,"close":73.31,"high":74.61,"low":73.14,"open":74.21,"volume":10638700},{"timestamp":1479393000,"date":"2016-11-17","index":3125,"close":75.19,"high":75.41,"low":73.32,"open":73.71,"volume":12539100}],"post":[{"timestamp":1479479400,"date":"2016-11-18","index":3126,"close":77.77,"high":80.37,"low":77.26,"open":79.57,"volume":19903000},{"timestamp":1479738600,"date":"2016-11-21","index":3127,"close":76.15,"high":78.31,"low":75.8,"open":78.06,"volume":8549800},{"timestamp":1479825000,"date":"2016-11-22","index":3128,"close":75.57,"high":76.66,"low":75.1,"open":75.74,"volume":7873800},{"timestamp":1479911400,"date":"2016-11-23","index":3129,"close":73.95,"high":75.2,"low":73.54,"open":75.09,"volume":8233800},{"timestamp":1480084200,"date":"2016-11-25","index":3130,"close":73.73,"high":74.17,"low":73.5,"open":73.96,"volume":2346100},{"timestamp":1480343400,"date":"2016-11-28","index":3131,"close":72.93,"high":73.93,"low":72.79,"open":73.55,"volume":6436900},{"timestamp":1480429800,"date":"2016-11-29","index":3132,"close":72.93,"high":73.32,"low":72.41,"open":72.76,"volume":7435000},{"timestamp":1480516200,"date":"2016-11-30","index":3133,"close":72,"high":73.3,"low":72,"open":73.21,"volume":6261900},{"timestamp":1480602600,"date":"2016-12-01","index":3134,"close":68.46,"high":72.22,"low":68.21,"open":72.14,"volume":10907300},{"timestamp":1480689000,"date":"2016-12-02","index":3135,"close":68.41,"high":69.46,"low":66.43,"open":66.59,"volume":15967600},{"timestamp":1480948200,"date":"2016-12-05","index":3136,"close":70.8,"high":71.47,"low":69.03,"open":69.09,"volume":10209600}]},{"date":"2016-08-31","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1471440600,"date":"2016-08-17","index":3060,"close":76.32,"high":77.45,"low":75.87,"open":77.42,"volume":8141600},{"timestamp":1471527000,"date":"2016-08-18","index":3061,"close":76.91,"high":77.16,"low":76.17,"open":76.37,"volume":6200200},{"timestamp":1471613400,"date":"2016-08-19","index":3062,"close":77.48,"high":77.57,"low":76.51,"open":76.72,"volume":3289300},{"timestamp":1471872600,"date":"2016-08-22","index":3063,"close":77.25,"high":77.65,"low":76.96,"open":77.48,"volume":4059000},{"timestamp":1471959000,"date":"2016-08-23","index":3064,"close":78.02,"high":78.28,"low":77.68,"open":77.82,"volume":4328600},{"timestamp":1472045400,"date":"2016-08-24","index":3065,"close":77.82,"high":78.69,"low":77.58,"open":78,"volume":3661700},{"timestamp":1472131800,"date":"2016-08-25","index":3066,"close":80.16,"high":80.24,"low":78.11,"open":78.14,"volume":7495900},{"timestamp":1472218200,"date":"2016-08-26","index":3067,"close":80.03,"high":80.7,"low":79.46,"open":80.39,"volume":4271500},{"timestamp":1472477400,"date":"2016-08-29","index":3068,"close":79.92,"high":80.24,"low":79.72,"open":80.21,"volume":4582800},{"timestamp":1472563800,"date":"2016-08-30","index":3069,"close":79.83,"high":80.22,"low":79.35,"open":80,"volume":3352700},{"timestamp":1472650200,"date":"2016-08-31","index":3070,"close":79.42,"high":80.1,"low":78.94,"open":80.01,"volume":10307100}],"post":[{"timestamp":1472736600,"date":"2016-09-01","index":3071,"close":75.91,"high":76.55,"low":74.06,"open":75.45,"volume":27418500},{"timestamp":1472823000,"date":"2016-09-02","index":3072,"close":75.1,"high":76.47,"low":74.65,"open":76,"volume":8153000},{"timestamp":1473168600,"date":"2016-09-06","index":3073,"close":75.42,"high":75.62,"low":74.55,"open":74.93,"volume":5146000},{"timestamp":1473255000,"date":"2016-09-07","index":3074,"close":75.01,"high":75.61,"low":74.58,"open":75.07,"volume":5566800},{"timestamp":1473341400,"date":"2016-09-08","index":3075,"close":74.88,"high":75.02,"low":74.37,"open":75,"volume":5122200},{"timestamp":1473427800,"date":"2016-09-09","index":3076,"close":74.2,"high":75.69,"low":74.2,"open":74.52,"volume":6915100},{"timestamp":1473687000,"date":"2016-09-12","index":3077,"close":74.36,"high":74.71,"low":73.5,"open":73.78,"volume":5197800},{"timestamp":1473773400,"date":"2016-09-13","index":3078,"close":73.06,"high":74,"low":72.65,"open":73.65,"volume":6780300},{"timestamp":1473859800,"date":"2016-09-14","index":3079,"close":73.82,"high":74.51,"low":73,"open":73.06,"volume":5828700},{"timestamp":1473946200,"date":"2016-09-15","index":3080,"close":73.99,"high":74.3,"low":73.36,"open":73.52,"volume":4288800},{"timestamp":1474032600,"date":"2016-09-16","index":3081,"close":73.29,"high":73.98,"low":73.23,"open":73.76,"volume":7317400}]},{"date":"2016-05-18","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1462368600,"date":"2016-05-04","index":2987,"close":73.99,"high":74.63,"low":73.54,"open":74.31,"volume":2839900},{"timestamp":1462455000,"date":"2016-05-05","index":2988,"close":73.81,"high":74.59,"low":73.64,"open":74.11,"volume":2088600},{"timestamp":1462541400,"date":"2016-05-06","index":2989,"close":74.25,"high":74.32,"low":73.17,"open":73.5,"volume":3080100},{"timestamp":1462800600,"date":"2016-05-09","index":2990,"close":74.62,"high":75.32,"low":74.2,"open":74.25,"volume":2136600},{"timestamp":1462887000,"date":"2016-05-10","index":2991,"close":75.92,"high":75.98,"low":74.95,"open":75.13,"volume":2706300},{"timestamp":1462973400,"date":"2016-05-11","index":2992,"close":75.79,"high":76.92,"low":75.78,"open":75.99,"volume":2517500},{"timestamp":1463059800,"date":"2016-05-12","index":2993,"close":75.89,"high":76.79,"low":75.19,"open":76.45,"volume":2730400},{"timestamp":1463146200,"date":"2016-05-13","index":2994,"close":76.37,"high":77.34,"low":75.95,"open":76,"volume":3583200},{"timestamp":1463405400,"date":"2016-05-16","index":2995,"close":77.31,"high":77.69,"low":76,"open":76.67,"volume":4141800},{"timestamp":1463491800,"date":"2016-05-17","index":2996,"close":76.77,"high":77.55,"low":76.57,"open":77.46,"volume":4587700},{"timestamp":1463578200,"date":"2016-05-18","index":2997,"close":77.87,"high":78.49,"low":76.64,"open":76.77,"volume":8010200}],"post":[{"timestamp":1463664600,"date":"2016-05-19","index":2998,"close":81.09,"high":82.48,"low":80.15,"open":82.26,"volume":13765000},{"timestamp":1463751000,"date":"2016-05-20","index":2999,"close":81.02,"high":81.82,"low":80.72,"open":81.6,"volume":5097900},{"timestamp":1464010200,"date":"2016-05-23","index":3000,"close":81.73,"high":82.1,"low":80.71,"open":80.79,"volume":4875800},{"timestamp":1464096600,"date":"2016-05-24","index":3001,"close":82.75,"high":83.41,"low":81.83,"open":81.97,"volume":5805600},{"timestamp":1464183000,"date":"2016-05-25","index":3002,"close":83.57,"high":83.95,"low":82.34,"open":83,"volume":4932700},{"timestamp":1464269400,"date":"2016-05-26","index":3003,"close":83.35,"high":84.48,"low":83.25,"open":83.82,"volume":4757200},{"timestamp":1464355800,"date":"2016-05-27","index":3004,"close":83.77,"high":83.8,"low":83.01,"open":83.12,"volume":3139700},{"timestamp":1464701400,"date":"2016-05-31","index":3005,"close":83.71,"high":84.06,"low":83.16,"open":83.56,"volume":4484500},{"timestamp":1464787800,"date":"2016-06-01","index":3006,"close":83.45,"high":83.85,"low":81.91,"open":82.07,"volume":4172400},{"timestamp":1464874200,"date":"2016-06-02","index":3007,"close":83.24,"high":83.37,"low":82.45,"open":83.21,"volume":3684300},{"timestamp":1464960600,"date":"2016-06-03","index":3008,"close":82.55,"high":83.01,"low":82.12,"open":83,"volume":2826900}]},{"date":"2016-02-24","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":2928,"close":57.33,"high":58.58,"low":52.79,"open":53.61,"volume":16477700},{"timestamp":1455114600,"date":"2016-02-10","index":2929,"close":58.76,"high":61.59,"low":58.38,"open":58.5,"volume":9859700},{"timestamp":1455201000,"date":"2016-02-11","index":2930,"close":59.24,"high":59.85,"low":56.58,"open":57.19,"volume":7779000},{"timestamp":1455287400,"date":"2016-02-12","index":2931,"close":59.68,"high":60.53,"low":59.1,"open":60.01,"volume":5081600},{"timestamp":1455633000,"date":"2016-02-16","index":2932,"close":59.72,"high":60.98,"low":58.46,"open":60.68,"volume":5726200},{"timestamp":1455719400,"date":"2016-02-17","index":2933,"close":63.49,"high":64.42,"low":59.89,"open":60.38,"volume":9836700},{"timestamp":1455805800,"date":"2016-02-18","index":2934,"close":61.7,"high":64.18,"low":61.58,"open":63.48,"volume":6724000},{"timestamp":1455892200,"date":"2016-02-19","index":2935,"close":62.14,"high":62.36,"low":60.66,"open":61.75,"volume":4905600},{"timestamp":1456151400,"date":"2016-02-22","index":2936,"close":63.98,"high":64.34,"low":62.14,"open":62.14,"volume":7453300},{"timestamp":1456237800,"date":"2016-02-23","index":2937,"close":62.9,"high":63.78,"low":62.44,"open":63.72,"volume":5280400},{"timestamp":1456324200,"date":"2016-02-24","index":2938,"close":62.52,"high":62.98,"low":60.33,"open":62,"volume":11909400}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":2939,"close":69.42,"high":70.84,"low":67.14,"open":70.5,"volume":18246100},{"timestamp":1456497000,"date":"2016-02-26","index":2940,"close":69.72,"high":70.01,"low":68.28,"open":69.68,"volume":8364200},{"timestamp":1456756200,"date":"2016-02-29","index":2941,"close":67.75,"high":69.16,"low":67.65,"open":69.13,"volume":7688100},{"timestamp":1456842600,"date":"2016-03-01","index":2942,"close":70.02,"high":70.06,"low":67.5,"open":68.12,"volume":5146600},{"timestamp":1456929000,"date":"2016-03-02","index":2943,"close":70.43,"high":70.55,"low":69.52,"open":69.68,"volume":4927600},{"timestamp":1457015400,"date":"2016-03-03","index":2944,"close":70.8,"high":70.94,"low":69.52,"open":70.05,"volume":3241800},{"timestamp":1457101800,"date":"2016-03-04","index":2945,"close":71.06,"high":72.18,"low":70.63,"open":71.18,"volume":4353000},{"timestamp":1457361000,"date":"2016-03-07","index":2946,"close":70.49,"high":70.86,"low":69,"open":70.5,"volume":4624900},{"timestamp":1457447400,"date":"2016-03-08","index":2947,"close":69.82,"high":70.9,"low":69.17,"open":69.79,"volume":4083700},{"timestamp":1457533800,"date":"2016-03-09","index":2948,"close":71.04,"high":71.12,"low":69.92,"open":70.09,"volume":4255600},{"timestamp":1457620200,"date":"2016-03-10","index":2949,"close":70.7,"high":72.32,"low":69.79,"open":71.44,"volume":4977700}]},{"date":"2015-11-18","estimated":0.19,"reported":0.21,"pre":[{"timestamp":1446647400,"date":"2015-11-04","index":2863,"close":78.39,"high":79.48,"low":78.08,"open":78.88,"volume":2585800},{"timestamp":1446733800,"date":"2015-11-05","index":2864,"close":78.71,"high":79.48,"low":77.8,"open":78.41,"volume":2601900},{"timestamp":1446820200,"date":"2015-11-06","index":2865,"close":79.41,"high":79.63,"low":78.18,"open":78.56,"volume":2835100},{"timestamp":1447079400,"date":"2015-11-09","index":2866,"close":78.22,"high":79.02,"low":77.41,"open":78.93,"volume":3088300},{"timestamp":1447165800,"date":"2015-11-10","index":2867,"close":78.25,"high":78.36,"low":77.3,"open":78.2,"volume":2610500},{"timestamp":1447252200,"date":"2015-11-11","index":2868,"close":78.71,"high":79,"low":78.09,"open":78.54,"volume":2385700},{"timestamp":1447338600,"date":"2015-11-12","index":2869,"close":78.3,"high":79.75,"low":78.23,"open":78.47,"volume":3159800},{"timestamp":1447425000,"date":"2015-11-13","index":2870,"close":75.6,"high":78.08,"low":75.42,"open":78.08,"volume":3922600},{"timestamp":1447684200,"date":"2015-11-16","index":2871,"close":76.26,"high":76.33,"low":73.94,"open":75.54,"volume":4053200},{"timestamp":1447770600,"date":"2015-11-17","index":2872,"close":77.24,"high":78.49,"low":76.41,"open":76.57,"volume":4567600},{"timestamp":1447857000,"date":"2015-11-18","index":2873,"close":77.35,"high":78.05,"low":75.81,"open":77.77,"volume":6442500}],"post":[{"timestamp":1447943400,"date":"2015-11-19","index":2874,"close":80.64,"high":82.9,"low":80.45,"open":81.05,"volume":11602800},{"timestamp":1448029800,"date":"2015-11-20","index":2875,"close":80.99,"high":82.14,"low":79.71,"open":80.9,"volume":5336300},{"timestamp":1448289000,"date":"2015-11-23","index":2876,"close":80.78,"high":81.74,"low":80.39,"open":80.44,"volume":3593700},{"timestamp":1448375400,"date":"2015-11-24","index":2877,"close":80.39,"high":80.8,"low":79.13,"open":80.3,"volume":3420300},{"timestamp":1448461800,"date":"2015-11-25","index":2878,"close":80.41,"high":81.12,"low":79.75,"open":80.37,"volume":2487300},{"timestamp":1448634600,"date":"2015-11-27","index":2879,"close":79.97,"high":80.48,"low":79.45,"open":80.22,"volume":2221700},{"timestamp":1448893800,"date":"2015-11-30","index":2880,"close":79.69,"high":80.18,"low":79.29,"open":79.73,"volume":4449700},{"timestamp":1448980200,"date":"2015-12-01","index":2881,"close":81.01,"high":81.1,"low":79.65,"open":80.35,"volume":3767400},{"timestamp":1449066600,"date":"2015-12-02","index":2882,"close":80.88,"high":81.94,"low":80.42,"open":80.77,"volume":3379800},{"timestamp":1449153000,"date":"2015-12-03","index":2883,"close":79.93,"high":82.06,"low":79.56,"open":80.96,"volume":4769100},{"timestamp":1449239400,"date":"2015-12-04","index":2884,"close":82.14,"high":82.14,"low":80.16,"open":80.33,"volume":4341700}]},{"date":"2015-08-20","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1438867800,"date":"2015-08-06","index":2800,"close":70.43,"high":72.88,"low":70.32,"open":72.78,"volume":2195400},{"timestamp":1438954200,"date":"2015-08-07","index":2801,"close":70.41,"high":70.73,"low":69.48,"open":70.45,"volume":2226200},{"timestamp":1439213400,"date":"2015-08-10","index":2802,"close":71.27,"high":71.52,"low":70.7,"open":71.13,"volume":1814000},{"timestamp":1439299800,"date":"2015-08-11","index":2803,"close":71.63,"high":71.88,"low":70.4,"open":70.68,"volume":2406200},{"timestamp":1439386200,"date":"2015-08-12","index":2804,"close":71.04,"high":71.38,"low":69.56,"open":71.1,"volume":3135100},{"timestamp":1439472600,"date":"2015-08-13","index":2805,"close":71.4,"high":71.93,"low":70.75,"open":71.44,"volume":2302900},{"timestamp":1439559000,"date":"2015-08-14","index":2806,"close":72.99,"high":73.27,"low":70.86,"open":71.19,"volume":3246900},{"timestamp":1439818200,"date":"2015-08-17","index":2807,"close":74.04,"high":74.14,"low":71.6,"open":72.59,"volume":3073000},{"timestamp":1439904600,"date":"2015-08-18","index":2808,"close":72.58,"high":74.05,"low":72.03,"open":73.91,"volume":4126500},{"timestamp":1439991000,"date":"2015-08-19","index":2809,"close":72.04,"high":72.94,"low":71.74,"open":72.54,"volume":4774900},{"timestamp":1440077400,"date":"2015-08-20","index":2810,"close":67.82,"high":72,"low":67.5,"open":71.62,"volume":8168000}],"post":[{"timestamp":1440163800,"date":"2015-08-21","index":2811,"close":69.15,"high":71.55,"low":68.28,"open":69,"volume":13138700},{"timestamp":1440423000,"date":"2015-08-24","index":2812,"close":65.17,"high":68.99,"low":64.16,"open":65.76,"volume":9650000},{"timestamp":1440509400,"date":"2015-08-25","index":2813,"close":65.18,"high":68.2,"low":65.02,"open":67.59,"volume":7104000},{"timestamp":1440595800,"date":"2015-08-26","index":2814,"close":68.52,"high":68.64,"low":65.29,"open":66.7,"volume":8044100},{"timestamp":1440682200,"date":"2015-08-27","index":2815,"close":69.94,"high":70.24,"low":68.25,"open":69.31,"volume":4918100},{"timestamp":1440768600,"date":"2015-08-28","index":2816,"close":70.25,"high":70.82,"low":69.47,"open":69.75,"volume":4191100},{"timestamp":1441027800,"date":"2015-08-31","index":2817,"close":69.36,"high":70.21,"low":69.03,"open":69.79,"volume":3891900},{"timestamp":1441114200,"date":"2015-09-01","index":2818,"close":66.63,"high":68.62,"low":66.26,"open":67.86,"volume":4373900},{"timestamp":1441200600,"date":"2015-09-02","index":2819,"close":67.98,"high":67.98,"low":66.33,"open":67.59,"volume":3465400},{"timestamp":1441287000,"date":"2015-09-03","index":2820,"close":68.25,"high":69.25,"low":67.95,"open":68.3,"volume":2937100},{"timestamp":1441373400,"date":"2015-09-04","index":2821,"close":67.13,"high":67.97,"low":66.54,"open":67.28,"volume":3146000}]},{"date":"2015-05-20","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1430919000,"date":"2015-05-06","index":2736,"close":73.79,"high":75.53,"low":72.8,"open":73.65,"volume":11122100},{"timestamp":1431005400,"date":"2015-05-07","index":2737,"close":74.52,"high":74.77,"low":73.4,"open":74.08,"volume":4377700},{"timestamp":1431091800,"date":"2015-05-08","index":2738,"close":72.4,"high":73.5,"low":71.76,"open":72,"volume":6156400},{"timestamp":1431351000,"date":"2015-05-11","index":2739,"close":71.2,"high":72.28,"low":71.2,"open":71.48,"volume":4048500},{"timestamp":1431437400,"date":"2015-05-12","index":2740,"close":71.77,"high":72.15,"low":70.04,"open":70.7,"volume":3575500},{"timestamp":1431523800,"date":"2015-05-13","index":2741,"close":71.79,"high":72.53,"low":71.02,"open":72.39,"volume":4209700},{"timestamp":1431610200,"date":"2015-05-14","index":2742,"close":72.88,"high":73.08,"low":71.8,"open":72.5,"volume":3199500},{"timestamp":1431696600,"date":"2015-05-15","index":2743,"close":72.4,"high":73.31,"low":72.25,"open":73.22,"volume":3649300},{"timestamp":1431955800,"date":"2015-05-18","index":2744,"close":72.8,"high":73.2,"low":71.67,"open":72.55,"volume":2856700},{"timestamp":1432042200,"date":"2015-05-19","index":2745,"close":71.48,"high":73.1,"low":70.84,"open":72.99,"volume":5104100},{"timestamp":1432128600,"date":"2015-05-20","index":2746,"close":70.16,"high":71.23,"low":69.29,"open":71.23,"volume":9728300}],"post":[{"timestamp":1432215000,"date":"2015-05-21","index":2747,"close":72.91,"high":74.68,"low":72.31,"open":73.51,"volume":12316000},{"timestamp":1432301400,"date":"2015-05-22","index":2748,"close":75.01,"high":75.89,"low":72.5,"open":73,"volume":11304800},{"timestamp":1432647000,"date":"2015-05-26","index":2749,"close":73.57,"high":73.98,"low":73.22,"open":73.66,"volume":6547800},{"timestamp":1432733400,"date":"2015-05-27","index":2750,"close":73.95,"high":74.46,"low":72.93,"open":73,"volume":3927000},{"timestamp":1432819800,"date":"2015-05-28","index":2751,"close":72.68,"high":73.49,"low":72.53,"open":72.92,"volume":5066300},{"timestamp":1432906200,"date":"2015-05-29","index":2752,"close":72.75,"high":72.93,"low":71.66,"open":72.56,"volume":4838100},{"timestamp":1433165400,"date":"2015-06-01","index":2753,"close":73.1,"high":73.49,"low":72.25,"open":72.79,"volume":3191400},{"timestamp":1433251800,"date":"2015-06-02","index":2754,"close":72.9,"high":73.35,"low":72.61,"open":72.83,"volume":2623000},{"timestamp":1433338200,"date":"2015-06-03","index":2755,"close":73.47,"high":73.6,"low":72.7,"open":73.21,"volume":2649500},{"timestamp":1433424600,"date":"2015-06-04","index":2756,"close":72.21,"high":73.48,"low":72.01,"open":72.91,"volume":2767500},{"timestamp":1433511000,"date":"2015-06-05","index":2757,"close":73.55,"high":73.67,"low":71.85,"open":72,"volume":3187600}]},{"date":"2015-02-25","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1423578600,"date":"2015-02-10","index":2677,"close":58.79,"high":59.17,"low":58.22,"open":58.5,"volume":3093700},{"timestamp":1423665000,"date":"2015-02-11","index":2678,"close":58.8,"high":59.1,"low":58.61,"open":58.82,"volume":3413700},{"timestamp":1423751400,"date":"2015-02-12","index":2679,"close":61.26,"high":61.34,"low":59.22,"open":59.29,"volume":5284800},{"timestamp":1423837800,"date":"2015-02-13","index":2680,"close":62.85,"high":63.22,"low":61.1,"open":61.25,"volume":5107000},{"timestamp":1424183400,"date":"2015-02-17","index":2681,"close":62.07,"high":62.61,"low":61.83,"open":62.58,"volume":3447200},{"timestamp":1424269800,"date":"2015-02-18","index":2682,"close":63,"high":63,"low":62.29,"open":62.4,"volume":2534300},{"timestamp":1424356200,"date":"2015-02-19","index":2683,"close":62.81,"high":63.03,"low":62.01,"open":62.59,"volume":2320900},{"timestamp":1424442600,"date":"2015-02-20","index":2684,"close":63.74,"high":63.75,"low":62.51,"open":62.78,"volume":3473800},{"timestamp":1424701800,"date":"2015-02-23","index":2685,"close":62.58,"high":63.44,"low":62.37,"open":63.14,"volume":4671400},{"timestamp":1424788200,"date":"2015-02-24","index":2686,"close":61.93,"high":62.59,"low":61.55,"open":62.58,"volume":5481700},{"timestamp":1424874600,"date":"2015-02-25","index":2687,"close":62.87,"high":63.05,"low":61.89,"open":61.93,"volume":7634000}],"post":[{"timestamp":1424961000,"date":"2015-02-26","index":2688,"close":70.24,"high":71,"low":69,"open":70.02,"volume":20370800},{"timestamp":1425047400,"date":"2015-02-27","index":2689,"close":69.38,"high":70.41,"low":69.01,"open":69.85,"volume":8289500},{"timestamp":1425306600,"date":"2015-03-02","index":2690,"close":68.46,"high":68.8,"low":66.67,"open":67.38,"volume":8124800},{"timestamp":1425393000,"date":"2015-03-03","index":2691,"close":66.95,"high":68.38,"low":66.71,"open":68.06,"volume":4945600},{"timestamp":1425479400,"date":"2015-03-04","index":2692,"close":64.88,"high":66.4,"low":64.72,"open":66.38,"volume":9121300},{"timestamp":1425565800,"date":"2015-03-05","index":2693,"close":65.59,"high":66.06,"low":64.76,"open":65.12,"volume":3925200},{"timestamp":1425652200,"date":"2015-03-06","index":2694,"close":64.56,"high":65.94,"low":64.28,"open":65.18,"volume":3861800},{"timestamp":1425907800,"date":"2015-03-09","index":2695,"close":65.48,"high":65.67,"low":64.32,"open":64.75,"volume":4567800},{"timestamp":1425994200,"date":"2015-03-10","index":2696,"close":63.76,"high":64.96,"low":63.76,"open":64.78,"volume":3941700},{"timestamp":1426080600,"date":"2015-03-11","index":2697,"close":63.68,"high":64.5,"low":63.65,"open":64,"volume":3374100},{"timestamp":1426167000,"date":"2015-03-12","index":2698,"close":64.95,"high":65.35,"low":63.66,"open":63.66,"volume":3809500}]},{"date":"2014-11-19","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1415197800,"date":"2014-11-05","index":2612,"close":61.91,"high":64.01,"low":61.59,"open":63.97,"volume":4971200},{"timestamp":1415284200,"date":"2014-11-06","index":2613,"close":63.09,"high":63.45,"low":61.88,"open":62.08,"volume":3994200},{"timestamp":1415370600,"date":"2014-11-07","index":2614,"close":63.97,"high":64.64,"low":63.45,"open":63.61,"volume":3639500},{"timestamp":1415629800,"date":"2014-11-10","index":2615,"close":64.45,"high":64.54,"low":63.13,"open":64.05,"volume":2566000},{"timestamp":1415716200,"date":"2014-11-11","index":2616,"close":64.06,"high":64.74,"low":63.45,"open":64.45,"volume":2026800},{"timestamp":1415802600,"date":"2014-11-12","index":2617,"close":63.77,"high":63.93,"low":63.26,"open":63.79,"volume":2364200},{"timestamp":1415889000,"date":"2014-11-13","index":2618,"close":63.16,"high":64.22,"low":62.73,"open":64,"volume":3025400},{"timestamp":1415975400,"date":"2014-11-14","index":2619,"close":63.91,"high":63.93,"low":62.38,"open":63.19,"volume":3150500},{"timestamp":1416234600,"date":"2014-11-17","index":2620,"close":62.51,"high":64.1,"low":62.45,"open":63.73,"volume":3334100},{"timestamp":1416321000,"date":"2014-11-18","index":2621,"close":62.47,"high":63.32,"low":62.16,"open":62.51,"volume":4129800},{"timestamp":1416407400,"date":"2014-11-19","index":2622,"close":61.02,"high":62.21,"low":60.45,"open":62.18,"volume":7256300}],"post":[{"timestamp":1416493800,"date":"2014-11-20","index":2623,"close":58.3,"high":59.68,"low":57.81,"open":59.43,"volume":15530100},{"timestamp":1416580200,"date":"2014-11-21","index":2624,"close":58.19,"high":59.58,"low":57.66,"open":58.89,"volume":10342800},{"timestamp":1416839400,"date":"2014-11-24","index":2625,"close":58.09,"high":58.24,"low":56.8,"open":57.29,"volume":9220400},{"timestamp":1416925800,"date":"2014-11-25","index":2626,"close":59.34,"high":59.38,"low":57.94,"open":57.97,"volume":5882600},{"timestamp":1417012200,"date":"2014-11-26","index":2627,"close":59.23,"high":59.42,"low":58.91,"open":59.28,"volume":3257300},{"timestamp":1417185000,"date":"2014-11-28","index":2628,"close":59.87,"high":60.29,"low":57.75,"open":57.93,"volume":4469000},{"timestamp":1417444200,"date":"2014-12-01","index":2629,"close":59.08,"high":59.81,"low":58.96,"open":59.09,"volume":4355400},{"timestamp":1417530600,"date":"2014-12-02","index":2630,"close":59.25,"high":59.73,"low":58.58,"open":59.48,"volume":4939400},{"timestamp":1417617000,"date":"2014-12-03","index":2631,"close":58.88,"high":59.58,"low":58.54,"open":59.42,"volume":3056600},{"timestamp":1417703400,"date":"2014-12-04","index":2632,"close":58.95,"high":59.12,"low":58.54,"open":58.66,"volume":3087400},{"timestamp":1417789800,"date":"2014-12-05","index":2633,"close":58.85,"high":59.14,"low":58.56,"open":58.98,"volume":2732000}]},{"date":"2014-08-21","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1407418200,"date":"2014-08-07","index":2549,"close":53.75,"high":54.74,"low":53.36,"open":54.17,"volume":2754000},{"timestamp":1407504600,"date":"2014-08-08","index":2550,"close":54.44,"high":54.54,"low":53.53,"open":53.91,"volume":2516700},{"timestamp":1407763800,"date":"2014-08-11","index":2551,"close":54.87,"high":55.18,"low":54.46,"open":54.68,"volume":2573500},{"timestamp":1407850200,"date":"2014-08-12","index":2552,"close":52.75,"high":54.49,"low":52.5,"open":54.39,"volume":6298600},{"timestamp":1407936600,"date":"2014-08-13","index":2553,"close":52.82,"high":53.49,"low":52.74,"open":53.03,"volume":4714700},{"timestamp":1408023000,"date":"2014-08-14","index":2554,"close":53.51,"high":53.75,"low":52.82,"open":53.15,"volume":4855700},{"timestamp":1408109400,"date":"2014-08-15","index":2555,"close":53.63,"high":54.05,"low":53.02,"open":53.84,"volume":4697000},{"timestamp":1408368600,"date":"2014-08-18","index":2556,"close":54.38,"high":54.63,"low":53.9,"open":54.11,"volume":4757300},{"timestamp":1408455000,"date":"2014-08-19","index":2557,"close":54.96,"high":55.21,"low":54.43,"open":54.53,"volume":4713500},{"timestamp":1408541400,"date":"2014-08-20","index":2558,"close":55.39,"high":55.56,"low":54.64,"open":55.38,"volume":5057600},{"timestamp":1408627800,"date":"2014-08-21","index":2559,"close":55.71,"high":56.05,"low":54.89,"open":55.65,"volume":9544200}],"post":[{"timestamp":1408714200,"date":"2014-08-22","index":2560,"close":59.8,"high":61.01,"low":57.77,"open":57.89,"volume":25342200},{"timestamp":1408973400,"date":"2014-08-25","index":2561,"close":59.23,"high":59.69,"low":58.54,"open":59.34,"volume":7388400},{"timestamp":1409059800,"date":"2014-08-26","index":2562,"close":59.64,"high":59.86,"low":58.38,"open":58.81,"volume":5760900},{"timestamp":1409146200,"date":"2014-08-27","index":2563,"close":59.58,"high":60.6,"low":59.32,"open":59.42,"volume":5347600},{"timestamp":1409232600,"date":"2014-08-28","index":2564,"close":58.29,"high":59.03,"low":57.8,"open":58.15,"volume":5848400},{"timestamp":1409319000,"date":"2014-08-29","index":2565,"close":59.09,"high":59.89,"low":57.93,"open":58.06,"volume":5603900},{"timestamp":1409664600,"date":"2014-09-02","index":2566,"close":59.85,"high":60.11,"low":59.11,"open":59.2,"volume":5268100},{"timestamp":1409751000,"date":"2014-09-03","index":2567,"close":59.03,"high":60.37,"low":58.83,"open":60.01,"volume":3935200},{"timestamp":1409837400,"date":"2014-09-04","index":2568,"close":59.08,"high":59.87,"low":58.85,"open":59.18,"volume":4244200},{"timestamp":1409923800,"date":"2014-09-05","index":2569,"close":59.81,"high":59.89,"low":58.75,"open":58.97,"volume":2789700},{"timestamp":1410183000,"date":"2014-09-08","index":2570,"close":60.36,"high":61,"low":59.77,"open":59.82,"volume":3976900}]},{"date":"2014-05-20","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1399383000,"date":"2014-05-06","index":2484,"close":51.78,"high":53.71,"low":51.66,"open":53.18,"volume":6947000},{"timestamp":1399469400,"date":"2014-05-07","index":2485,"close":50.43,"high":51.8,"low":49.18,"open":51.71,"volume":9039300},{"timestamp":1399555800,"date":"2014-05-08","index":2486,"close":50.15,"high":52.08,"low":49.57,"open":50.22,"volume":6499300},{"timestamp":1399642200,"date":"2014-05-09","index":2487,"close":50.28,"high":50.75,"low":49.32,"open":49.99,"volume":5307000},{"timestamp":1399901400,"date":"2014-05-12","index":2488,"close":53.43,"high":53.65,"low":50.85,"open":50.9,"volume":6558300},{"timestamp":1399987800,"date":"2014-05-13","index":2489,"close":52.28,"high":54.21,"low":52.2,"open":53.86,"volume":5321200},{"timestamp":1400074200,"date":"2014-05-14","index":2490,"close":51.88,"high":53.02,"low":51.72,"open":52.03,"volume":3277300},{"timestamp":1400160600,"date":"2014-05-15","index":2491,"close":51.42,"high":52.3,"low":50.6,"open":52.25,"volume":4762400},{"timestamp":1400247000,"date":"2014-05-16","index":2492,"close":51.8,"high":51.93,"low":50.49,"open":51.6,"volume":4646100},{"timestamp":1400506200,"date":"2014-05-19","index":2493,"close":53.23,"high":53.43,"low":51.66,"open":51.95,"volume":4816200},{"timestamp":1400592600,"date":"2014-05-20","index":2494,"close":52.89,"high":54.15,"low":52.39,"open":53.82,"volume":10653800}],"post":[{"timestamp":1400679000,"date":"2014-05-21","index":2495,"close":50.19,"high":53,"low":49.62,"open":52.6,"volume":20536600},{"timestamp":1400765400,"date":"2014-05-22","index":2496,"close":53.27,"high":54.25,"low":49.93,"open":50.29,"volume":13735500},{"timestamp":1400851800,"date":"2014-05-23","index":2497,"close":53.41,"high":53.66,"low":52.11,"open":52.65,"volume":6646200},{"timestamp":1401197400,"date":"2014-05-27","index":2498,"close":54.36,"high":54.61,"low":52.85,"open":52.89,"volume":5931300},{"timestamp":1401283800,"date":"2014-05-28","index":2499,"close":53.34,"high":54.36,"low":53.34,"open":54.15,"volume":5945800},{"timestamp":1401370200,"date":"2014-05-29","index":2500,"close":54.4,"high":54.96,"low":53.04,"open":53.12,"volume":6813000},{"timestamp":1401456600,"date":"2014-05-30","index":2501,"close":52.63,"high":55.54,"low":52.48,"open":55.5,"volume":9683400},{"timestamp":1401715800,"date":"2014-06-02","index":2502,"close":52.38,"high":52.85,"low":51.64,"open":52.63,"volume":4070400},{"timestamp":1401802200,"date":"2014-06-03","index":2503,"close":50.95,"high":52.15,"low":50.91,"open":51.93,"volume":5793700},{"timestamp":1401888600,"date":"2014-06-04","index":2504,"close":51.07,"high":51.52,"low":50.21,"open":50.63,"volume":4712800},{"timestamp":1401975000,"date":"2014-06-05","index":2505,"close":51.37,"high":51.78,"low":50.75,"open":51.47,"volume":5410000}]},{"date":"2014-02-27","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1392215400,"date":"2014-02-12","index":2427,"close":61.48,"high":61.86,"low":61.1,"open":61.55,"volume":4786500},{"timestamp":1392301800,"date":"2014-02-13","index":2428,"close":63.13,"high":63.32,"low":61.18,"open":61.19,"volume":4760400},{"timestamp":1392388200,"date":"2014-02-14","index":2429,"close":62.8,"high":63.54,"low":62.4,"open":63.47,"volume":3654800},{"timestamp":1392733800,"date":"2014-02-18","index":2430,"close":63.73,"high":63.94,"low":62.29,"open":63.33,"volume":3780100},{"timestamp":1392820200,"date":"2014-02-19","index":2431,"close":63.02,"high":63.96,"low":62.85,"open":63.36,"volume":4929600},{"timestamp":1392906600,"date":"2014-02-20","index":2432,"close":63.01,"high":63.25,"low":61.99,"open":63.21,"volume":5738900},{"timestamp":1392993000,"date":"2014-02-21","index":2433,"close":63.59,"high":64.65,"low":63.35,"open":63.35,"volume":5516500},{"timestamp":1393252200,"date":"2014-02-24","index":2434,"close":63.91,"high":64.33,"low":61.8,"open":62.75,"volume":5698600},{"timestamp":1393338600,"date":"2014-02-25","index":2435,"close":63.66,"high":64,"low":63.29,"open":63.92,"volume":4895500},{"timestamp":1393425000,"date":"2014-02-26","index":2436,"close":63.74,"high":64.74,"low":62.69,"open":63.78,"volume":7285700},{"timestamp":1393511400,"date":"2014-02-27","index":2437,"close":66.22,"high":66.35,"low":63.51,"open":63.52,"volume":9345800}],"post":[{"timestamp":1393597800,"date":"2014-02-28","index":2438,"close":62.37,"high":67,"low":60.97,"open":66.04,"volume":18892500},{"timestamp":1393857000,"date":"2014-03-03","index":2439,"close":61.49,"high":61.71,"low":59.82,"open":60.65,"volume":9303400},{"timestamp":1393943400,"date":"2014-03-04","index":2440,"close":63.07,"high":63.37,"low":62.01,"open":62.18,"volume":7927200},{"timestamp":1394029800,"date":"2014-03-05","index":2441,"close":63.68,"high":63.75,"low":62.94,"open":63.07,"volume":5464400},{"timestamp":1394116200,"date":"2014-03-06","index":2442,"close":63.14,"high":63.87,"low":62.73,"open":63.75,"volume":3958800},{"timestamp":1394202600,"date":"2014-03-07","index":2443,"close":60.74,"high":63.36,"low":59.73,"open":63.2,"volume":11239300},{"timestamp":1394458200,"date":"2014-03-10","index":2444,"close":59.78,"high":60.98,"low":59.58,"open":60.74,"volume":6012000},{"timestamp":1394544600,"date":"2014-03-11","index":2445,"close":61.02,"high":62.36,"low":59.52,"open":59.99,"volume":9907300},{"timestamp":1394631000,"date":"2014-03-12","index":2446,"close":61.52,"high":61.53,"low":59.64,"open":60.4,"volume":5573400},{"timestamp":1394717400,"date":"2014-03-13","index":2447,"close":59.06,"high":62.17,"low":58.42,"open":61.8,"volume":9256600},{"timestamp":1394803800,"date":"2014-03-14","index":2448,"close":58.16,"high":59.29,"low":57.61,"open":58.99,"volume":6782900}]},{"date":"2013-11-18","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1383575400,"date":"2013-11-04","index":2359,"close":55.58,"high":55.67,"low":54.15,"open":54.5,"volume":4889200},{"timestamp":1383661800,"date":"2013-11-05","index":2360,"close":55.69,"high":55.71,"low":54.85,"open":55.4,"volume":4262000},{"timestamp":1383748200,"date":"2013-11-06","index":2361,"close":55.23,"high":55.95,"low":54.66,"open":55.91,"volume":4634200},{"timestamp":1383834600,"date":"2013-11-07","index":2362,"close":54.35,"high":57.24,"low":54.2,"open":55.91,"volume":6338600},{"timestamp":1383921000,"date":"2013-11-08","index":2363,"close":55.49,"high":55.55,"low":54.35,"open":54.35,"volume":4167400},{"timestamp":1384180200,"date":"2013-11-11","index":2364,"close":56.12,"high":56.14,"low":55.04,"open":55.68,"volume":3391900},{"timestamp":1384266600,"date":"2013-11-12","index":2365,"close":56.71,"high":57.5,"low":55.96,"open":56.13,"volume":6072000},{"timestamp":1384353000,"date":"2013-11-13","index":2366,"close":57.21,"high":57.76,"low":56.65,"open":56.76,"volume":4583700},{"timestamp":1384439400,"date":"2013-11-14","index":2367,"close":56.99,"high":57.69,"low":56.74,"open":57.09,"volume":4850200},{"timestamp":1384525800,"date":"2013-11-15","index":2368,"close":57.31,"high":57.89,"low":56.77,"open":57.39,"volume":5295000},{"timestamp":1384785000,"date":"2013-11-18","index":2369,"close":55.51,"high":58.37,"low":55.21,"open":58.2,"volume":15146000}],"post":[{"timestamp":1384871400,"date":"2013-11-19","index":2370,"close":52.74,"high":55.37,"low":52.55,"open":55.37,"volume":16325400},{"timestamp":1384957800,"date":"2013-11-20","index":2371,"close":53.61,"high":54.8,"low":53.33,"open":53.46,"volume":7664600},{"timestamp":1385044200,"date":"2013-11-21","index":2372,"close":54.44,"high":54.51,"low":53.75,"open":53.87,"volume":5691100},{"timestamp":1385130600,"date":"2013-11-22","index":2373,"close":54.69,"high":55.09,"low":54.5,"open":54.65,"volume":3344800},{"timestamp":1385389800,"date":"2013-11-25","index":2374,"close":52.75,"high":54.14,"low":51.85,"open":53.77,"volume":8399600},{"timestamp":1385476200,"date":"2013-11-26","index":2375,"close":52.3,"high":53.14,"low":52,"open":52.56,"volume":5694000},{"timestamp":1385562600,"date":"2013-11-27","index":2376,"close":52.71,"high":52.9,"low":51.88,"open":52.63,"volume":3770700},{"timestamp":1385735400,"date":"2013-11-29","index":2377,"close":52.09,"high":52.6,"low":50.99,"open":51.12,"volume":5635300},{"timestamp":1385994600,"date":"2013-12-02","index":2378,"close":51.56,"high":52.29,"low":51.3,"open":52.01,"volume":4235400},{"timestamp":1386081000,"date":"2013-12-03","index":2379,"close":51.63,"high":51.8,"low":51.04,"open":51.19,"volume":3832700},{"timestamp":1386167400,"date":"2013-12-04","index":2380,"close":52.27,"high":52.62,"low":51.35,"open":51.4,"volume":4090700}]},{"date":"2013-08-29","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1376573400,"date":"2013-08-15","index":2303,"close":43.6,"high":44.18,"low":42.86,"open":44.11,"volume":5910700},{"timestamp":1376659800,"date":"2013-08-16","index":2304,"close":43.83,"high":44.11,"low":43.47,"open":43.53,"volume":4073400},{"timestamp":1376919000,"date":"2013-08-19","index":2305,"close":43.44,"high":44.17,"low":43.35,"open":43.8,"volume":3482000},{"timestamp":1377005400,"date":"2013-08-20","index":2306,"close":43.39,"high":43.86,"low":43.02,"open":43.43,"volume":3571400},{"timestamp":1377091800,"date":"2013-08-21","index":2307,"close":43.5,"high":44.15,"low":43.24,"open":43.43,"volume":5379900},{"timestamp":1377178200,"date":"2013-08-22","index":2308,"close":43.75,"high":43.96,"low":43.5,"open":43.75,"volume":2964900},{"timestamp":1377264600,"date":"2013-08-23","index":2309,"close":43.59,"high":43.73,"low":43,"open":43.15,"volume":4312800},{"timestamp":1377523800,"date":"2013-08-26","index":2310,"close":43.4,"high":43.84,"low":43.15,"open":43.16,"volume":5731000},{"timestamp":1377610200,"date":"2013-08-27","index":2311,"close":42.46,"high":42.98,"low":42.33,"open":42.92,"volume":5589800},{"timestamp":1377696600,"date":"2013-08-28","index":2312,"close":42.78,"high":43.25,"low":42.38,"open":42.45,"volume":5877500},{"timestamp":1377783000,"date":"2013-08-29","index":2313,"close":43.65,"high":43.98,"low":42.11,"open":42.36,"volume":13186500}],"post":[{"timestamp":1377869400,"date":"2013-08-30","index":2314,"close":49.13,"high":49.94,"low":47.38,"open":47.67,"volume":31862700},{"timestamp":1378215000,"date":"2013-09-03","index":2315,"close":49.58,"high":50.15,"low":49.13,"open":49.46,"volume":10222700},{"timestamp":1378301400,"date":"2013-09-04","index":2316,"close":48.77,"high":49.25,"low":48.3,"open":48.81,"volume":8027400},{"timestamp":1378387800,"date":"2013-09-05","index":2317,"close":48.6,"high":49.12,"low":48.37,"open":48.46,"volume":5991900},{"timestamp":1378474200,"date":"2013-09-06","index":2318,"close":48.47,"high":49.25,"low":48.02,"open":48.69,"volume":5185300},{"timestamp":1378733400,"date":"2013-09-09","index":2319,"close":49.2,"high":49.2,"low":48.54,"open":48.6,"volume":5220300},{"timestamp":1378819800,"date":"2013-09-10","index":2320,"close":50.02,"high":50.08,"low":49.35,"open":49.45,"volume":5138200},{"timestamp":1378906200,"date":"2013-09-11","index":2321,"close":49.88,"high":50.42,"low":49.49,"open":49.79,"volume":4309400},{"timestamp":1378992600,"date":"2013-09-12","index":2322,"close":49.96,"high":50.6,"low":49.4,"open":49.83,"volume":3839600},{"timestamp":1379079000,"date":"2013-09-13","index":2323,"close":49.64,"high":50.09,"low":49.18,"open":49.92,"volume":3350800},{"timestamp":1379338200,"date":"2013-09-16","index":2324,"close":49.65,"high":50.46,"low":49.49,"open":50.2,"volume":3347600}]},{"date":"2013-05-23","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1368106200,"date":"2013-05-09","index":2235,"close":43.15,"high":43.78,"low":42.28,"open":42.35,"volume":6062100},{"timestamp":1368192600,"date":"2013-05-10","index":2236,"close":44.17,"high":44.25,"low":43.21,"open":43.21,"volume":4287000},{"timestamp":1368451800,"date":"2013-05-13","index":2237,"close":43.96,"high":44.56,"low":43.83,"open":44.33,"volume":2945200},{"timestamp":1368538200,"date":"2013-05-14","index":2238,"close":44.98,"high":45.04,"low":44.01,"open":44.05,"volume":4117200},{"timestamp":1368624600,"date":"2013-05-15","index":2239,"close":44.79,"high":45.07,"low":44.41,"open":45.03,"volume":3099500},{"timestamp":1368711000,"date":"2013-05-16","index":2240,"close":46.15,"high":47.31,"low":45.29,"open":45.39,"volume":7165000},{"timestamp":1368797400,"date":"2013-05-17","index":2241,"close":46.79,"high":46.83,"low":45.75,"open":46.18,"volume":4787600},{"timestamp":1369056600,"date":"2013-05-20","index":2242,"close":47.01,"high":47.58,"low":46.82,"open":47.14,"volume":6331700},{"timestamp":1369143000,"date":"2013-05-21","index":2243,"close":46.33,"high":47.11,"low":46.3,"open":47.05,"volume":6112600},{"timestamp":1369229400,"date":"2013-05-22","index":2244,"close":45.78,"high":47.22,"low":45.53,"open":46.43,"volume":6717200},{"timestamp":1369315800,"date":"2013-05-23","index":2245,"close":45.69,"high":46.05,"low":43.02,"open":43.44,"volume":12218700}],"post":[{"timestamp":1369402200,"date":"2013-05-24","index":2246,"close":43.25,"high":43.82,"low":41.8,"open":42.75,"volume":21576800},{"timestamp":1369747800,"date":"2013-05-28","index":2247,"close":41.8,"high":43.53,"low":41.62,"open":43.53,"volume":10067300},{"timestamp":1369834200,"date":"2013-05-29","index":2248,"close":41.93,"high":42.36,"low":40.85,"open":41.18,"volume":8799500},{"timestamp":1369920600,"date":"2013-05-30","index":2249,"close":42.76,"high":42.97,"low":42,"open":42.09,"volume":5557500},{"timestamp":1370007000,"date":"2013-05-31","index":2250,"close":42.33,"high":43.06,"low":42.08,"open":42.52,"volume":5758500},{"timestamp":1370266200,"date":"2013-06-03","index":2251,"close":41.04,"high":42.44,"low":40.09,"open":42.37,"volume":8969800},{"timestamp":1370352600,"date":"2013-06-04","index":2252,"close":37.8,"high":40.19,"low":37.57,"open":39.25,"volume":29720600},{"timestamp":1370439000,"date":"2013-06-05","index":2253,"close":37.95,"high":38.81,"low":37.69,"open":38.68,"volume":18556600},{"timestamp":1370525400,"date":"2013-06-06","index":2254,"close":38.06,"high":38.4,"low":37.1,"open":37.87,"volume":10970900},{"timestamp":1370611800,"date":"2013-06-07","index":2255,"close":39.61,"high":39.64,"low":38.27,"open":38.38,"volume":10146600},{"timestamp":1370871000,"date":"2013-06-10","index":2256,"close":38.68,"high":39.97,"low":38.52,"open":39.95,"volume":10800800}]},{"date":"2013-02-28","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1360765800,"date":"2013-02-13","index":2176,"close":43.08,"high":43.34,"low":42.5,"open":43.09,"volume":4106800},{"timestamp":1360852200,"date":"2013-02-14","index":2177,"close":43.62,"high":43.87,"low":42.89,"open":43.07,"volume":6841200},{"timestamp":1360938600,"date":"2013-02-15","index":2178,"close":43.76,"high":43.96,"low":43.15,"open":43.69,"volume":5413600},{"timestamp":1361284200,"date":"2013-02-19","index":2179,"close":43.71,"high":43.94,"low":43.45,"open":43.67,"volume":3497200},{"timestamp":1361370600,"date":"2013-02-20","index":2180,"close":42.77,"high":43.9,"low":42.76,"open":43.72,"volume":5296800},{"timestamp":1361457000,"date":"2013-02-21","index":2181,"close":42.14,"high":42.79,"low":41.94,"open":42.72,"volume":5466800},{"timestamp":1361543400,"date":"2013-02-22","index":2182,"close":42.64,"high":42.64,"low":42.19,"open":42.54,"volume":4078400},{"timestamp":1361802600,"date":"2013-02-25","index":2183,"close":40.88,"high":42.74,"low":40.82,"open":42.45,"volume":10159600},{"timestamp":1361889000,"date":"2013-02-26","index":2184,"close":40.84,"high":41.67,"low":40.56,"open":40.95,"volume":6919200},{"timestamp":1361975400,"date":"2013-02-27","index":2185,"close":41.74,"high":42.05,"low":40.5,"open":40.84,"volume":6224400},{"timestamp":1362061800,"date":"2013-02-28","index":2186,"close":42.31,"high":42.47,"low":41.77,"open":41.77,"volume":14840000}],"post":[{"timestamp":1362148200,"date":"2013-03-01","index":2187,"close":45.5,"high":45.81,"low":42.7,"open":44.38,"volume":26723200},{"timestamp":1362407400,"date":"2013-03-04","index":2188,"close":46.47,"high":46.66,"low":45.37,"open":45.51,"volume":9554000},{"timestamp":1362493800,"date":"2013-03-05","index":2189,"close":46.44,"high":46.47,"low":45.76,"open":45.94,"volume":9381200},{"timestamp":1362580200,"date":"2013-03-06","index":2190,"close":46.59,"high":46.87,"low":46.14,"open":46.42,"volume":4816400},{"timestamp":1362666600,"date":"2013-03-07","index":2191,"close":46.12,"high":46.64,"low":46.02,"open":46.62,"volume":3820000},{"timestamp":1362753000,"date":"2013-03-08","index":2192,"close":46.46,"high":46.51,"low":45.77,"open":46.45,"volume":4218400},{"timestamp":1363008600,"date":"2013-03-11","index":2193,"close":46.49,"high":46.99,"low":46.38,"open":46.38,"volume":4032000},{"timestamp":1363095000,"date":"2013-03-12","index":2194,"close":45.2,"high":45.83,"low":45.13,"open":45.67,"volume":8922000},{"timestamp":1363181400,"date":"2013-03-13","index":2195,"close":45.23,"high":45.41,"low":44.74,"open":45.38,"volume":6623200},{"timestamp":1363267800,"date":"2013-03-14","index":2196,"close":44.62,"high":45.72,"low":44.59,"open":45.41,"volume":7147600},{"timestamp":1363354200,"date":"2013-03-15","index":2197,"close":44.13,"high":44.96,"low":44.05,"open":44.61,"volume":9867600}]},{"date":"2012-11-20","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1352212200,"date":"2012-11-06","index":2109,"close":36.93,"high":37.27,"low":36.38,"open":36.38,"volume":3989600},{"timestamp":1352298600,"date":"2012-11-07","index":2110,"close":36.63,"high":36.94,"low":36.46,"open":36.48,"volume":5667600},{"timestamp":1352385000,"date":"2012-11-08","index":2111,"close":35.82,"high":36.69,"low":35.63,"open":36.57,"volume":8838400},{"timestamp":1352471400,"date":"2012-11-09","index":2112,"close":35.28,"high":36.08,"low":35.26,"open":35.6,"volume":6524000},{"timestamp":1352730600,"date":"2012-11-12","index":2113,"close":35.42,"high":35.71,"low":34.94,"open":35.42,"volume":4833200},{"timestamp":1352817000,"date":"2012-11-13","index":2114,"close":35.28,"high":35.67,"low":34.77,"open":35.05,"volume":4170000},{"timestamp":1352903400,"date":"2012-11-14","index":2115,"close":34.92,"high":35.96,"low":34.84,"open":35.68,"volume":5552000},{"timestamp":1352989800,"date":"2012-11-15","index":2116,"close":35.18,"high":35.26,"low":34.87,"open":35.05,"volume":4548400},{"timestamp":1353076200,"date":"2012-11-16","index":2117,"close":36.08,"high":36.22,"low":35.04,"open":35.34,"volume":6346000},{"timestamp":1353335400,"date":"2012-11-19","index":2118,"close":36.83,"high":37.39,"low":36.33,"open":36.33,"volume":8460800},{"timestamp":1353421800,"date":"2012-11-20","index":2119,"close":36.47,"high":37.38,"low":36.09,"open":36.84,"volume":12270000}],"post":[{"timestamp":1353508200,"date":"2012-11-21","index":2120,"close":39.69,"high":39.77,"low":37.45,"open":37.53,"volume":27916800},{"timestamp":1353681000,"date":"2012-11-23","index":2121,"close":39.86,"high":39.92,"low":38.75,"open":39.09,"volume":8430800},{"timestamp":1353940200,"date":"2012-11-26","index":2122,"close":40.06,"high":40.13,"low":39.15,"open":39.22,"volume":10954400},{"timestamp":1354026600,"date":"2012-11-27","index":2123,"close":39.09,"high":39.81,"low":39.03,"open":39.35,"volume":11893200},{"timestamp":1354113000,"date":"2012-11-28","index":2124,"close":39.47,"high":39.52,"low":38.75,"open":38.78,"volume":6702000},{"timestamp":1354199400,"date":"2012-11-29","index":2125,"close":39.69,"high":39.95,"low":39.47,"open":39.49,"volume":5776800},{"timestamp":1354285800,"date":"2012-11-30","index":2126,"close":39.42,"high":39.69,"low":39.24,"open":39.54,"volume":3504000},{"timestamp":1354545000,"date":"2012-12-03","index":2127,"close":39.26,"high":39.88,"low":39.22,"open":39.67,"volume":4642000},{"timestamp":1354631400,"date":"2012-12-04","index":2128,"close":39.24,"high":39.42,"low":38.78,"open":39.26,"volume":3894000},{"timestamp":1354717800,"date":"2012-12-05","index":2129,"close":39.22,"high":39.28,"low":38.31,"open":39.06,"volume":5315200},{"timestamp":1354804200,"date":"2012-12-06","index":2130,"close":39.35,"high":39.68,"low":39,"open":39.12,"volume":5110000}]},{"date":"2012-08-23","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1344519000,"date":"2012-08-09","index":2049,"close":34.44,"high":34.74,"low":33.84,"open":33.87,"volume":6166400},{"timestamp":1344605400,"date":"2012-08-10","index":2050,"close":34.96,"high":35.31,"low":34.38,"open":34.44,"volume":10627600},{"timestamp":1344864600,"date":"2012-08-13","index":2051,"close":36.29,"high":36.6,"low":35.63,"open":35.88,"volume":17647600},{"timestamp":1344951000,"date":"2012-08-14","index":2052,"close":35.64,"high":36.32,"low":35.38,"open":36.32,"volume":10455600},{"timestamp":1345037400,"date":"2012-08-15","index":2053,"close":36.03,"high":36.1,"low":35.53,"open":35.71,"volume":4846400},{"timestamp":1345123800,"date":"2012-08-16","index":2054,"close":36.74,"high":36.94,"low":35.67,"open":35.69,"volume":9492400},{"timestamp":1345210200,"date":"2012-08-17","index":2055,"close":36.81,"high":37.1,"low":36.65,"open":37.1,"volume":6748000},{"timestamp":1345469400,"date":"2012-08-20","index":2056,"close":36.89,"high":36.97,"low":35.83,"open":36.81,"volume":10104400},{"timestamp":1345555800,"date":"2012-08-21","index":2057,"close":36.91,"high":37.72,"low":36.69,"open":37.27,"volume":8800800},{"timestamp":1345642200,"date":"2012-08-22","index":2058,"close":37.15,"high":37.32,"low":36.28,"open":36.98,"volume":8528800},{"timestamp":1345728600,"date":"2012-08-23","index":2059,"close":36.69,"high":37.32,"low":36.39,"open":37.15,"volume":16410800}],"post":[{"timestamp":1345815000,"date":"2012-08-24","index":2060,"close":37.13,"high":37.37,"low":35.19,"open":35.27,"volume":28062400},{"timestamp":1346074200,"date":"2012-08-27","index":2061,"close":37.26,"high":37.99,"low":36.75,"open":36.8,"volume":12876400},{"timestamp":1346160600,"date":"2012-08-28","index":2062,"close":36.28,"high":36.94,"low":35.92,"open":36.73,"volume":14783200},{"timestamp":1346247000,"date":"2012-08-29","index":2063,"close":36.4,"high":36.56,"low":36.01,"open":36.24,"volume":8646000},{"timestamp":1346333400,"date":"2012-08-30","index":2064,"close":35.67,"high":36.21,"low":35.53,"open":36.09,"volume":7556000},{"timestamp":1346419800,"date":"2012-08-31","index":2065,"close":36.29,"high":36.62,"low":35.7,"open":36.07,"volume":8144400},{"timestamp":1346765400,"date":"2012-09-04","index":2066,"close":36.21,"high":36.43,"low":35.73,"open":36.18,"volume":7312800},{"timestamp":1346851800,"date":"2012-09-05","index":2067,"close":36.18,"high":36.4,"low":35.75,"open":36.16,"volume":6233600},{"timestamp":1346938200,"date":"2012-09-06","index":2068,"close":37.22,"high":37.47,"low":36.23,"open":36.38,"volume":9194000},{"timestamp":1347024600,"date":"2012-09-07","index":2069,"close":37.39,"high":37.64,"low":37.01,"open":37.2,"volume":6190400},{"timestamp":1347283800,"date":"2012-09-10","index":2070,"close":37.33,"high":37.69,"low":37.13,"open":37.46,"volume":4713200}]},{"date":"2012-05-17","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1336051800,"date":"2012-05-03","index":1981,"close":39.38,"high":40.88,"low":39.33,"open":40.07,"volume":12618800},{"timestamp":1336138200,"date":"2012-05-04","index":1982,"close":38.15,"high":39.3,"low":38.07,"open":39.3,"volume":10230400},{"timestamp":1336397400,"date":"2012-05-07","index":1983,"close":37.96,"high":38.42,"low":37.69,"open":37.95,"volume":6163200},{"timestamp":1336483800,"date":"2012-05-08","index":1984,"close":36.51,"high":37.72,"low":35.51,"open":37.65,"volume":15954400},{"timestamp":1336570200,"date":"2012-05-09","index":1985,"close":37.24,"high":37.56,"low":36.01,"open":36.08,"volume":9210400},{"timestamp":1336656600,"date":"2012-05-10","index":1986,"close":33.86,"high":37.45,"low":33.59,"open":37.34,"volume":38547600},{"timestamp":1336743000,"date":"2012-05-11","index":1987,"close":34.44,"high":35.07,"low":33.68,"open":33.78,"volume":13857600},{"timestamp":1337002200,"date":"2012-05-14","index":1988,"close":34.14,"high":34.66,"low":33.8,"open":34.04,"volume":7354000},{"timestamp":1337088600,"date":"2012-05-15","index":1989,"close":34.53,"high":35,"low":34.39,"open":34.58,"volume":11282800},{"timestamp":1337175000,"date":"2012-05-16","index":1990,"close":34.15,"high":34.94,"low":33.52,"open":34.87,"volume":13078400},{"timestamp":1337261400,"date":"2012-05-17","index":1991,"close":33.45,"high":34.74,"low":33.03,"open":34.24,"volume":21522000}],"post":[{"timestamp":1337347800,"date":"2012-05-18","index":1992,"close":36.4,"high":37.24,"low":35.75,"open":35.86,"volume":36138000},{"timestamp":1337607000,"date":"2012-05-21","index":1993,"close":37.26,"high":37.38,"low":35.08,"open":36.03,"volume":15436400},{"timestamp":1337693400,"date":"2012-05-22","index":1994,"close":37.36,"high":37.98,"low":36.75,"open":37.04,"volume":12460000},{"timestamp":1337779800,"date":"2012-05-23","index":1995,"close":37.65,"high":37.74,"low":36.39,"open":36.76,"volume":10400000},{"timestamp":1337866200,"date":"2012-05-24","index":1996,"close":36.55,"high":37.56,"low":36.25,"open":37.3,"volume":10060400},{"timestamp":1337952600,"date":"2012-05-25","index":1997,"close":36.75,"high":37.5,"low":36.55,"open":36.78,"volume":9678400},{"timestamp":1338298200,"date":"2012-05-29","index":1998,"close":36.42,"high":37.18,"low":35.8,"open":36.74,"volume":10981600},{"timestamp":1338384600,"date":"2012-05-30","index":1999,"close":35.24,"high":35.74,"low":34.88,"open":35.59,"volume":13785200},{"timestamp":1338471000,"date":"2012-05-31","index":2000,"close":34.65,"high":35.13,"low":33.79,"open":34.56,"volume":12621600},{"timestamp":1338557400,"date":"2012-06-01","index":2001,"close":32.75,"high":33.59,"low":32.65,"open":33.56,"volume":15065600},{"timestamp":1338816600,"date":"2012-06-04","index":2002,"close":32.81,"high":33.05,"low":31.58,"open":32.53,"volume":14039200}]},{"date":"2012-02-23","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1328711400,"date":"2012-02-08","index":1922,"close":30.95,"high":30.99,"low":30.22,"open":30.83,"volume":5908000},{"timestamp":1328797800,"date":"2012-02-09","index":1923,"close":31.4,"high":31.92,"low":30.78,"open":30.85,"volume":9218800},{"timestamp":1328884200,"date":"2012-02-10","index":1924,"close":32.11,"high":32.53,"low":31.73,"open":32.03,"volume":16473600},{"timestamp":1329143400,"date":"2012-02-13","index":1925,"close":33.06,"high":33.33,"low":32.35,"open":32.45,"volume":17785600},{"timestamp":1329229800,"date":"2012-02-14","index":1926,"close":32.9,"high":33.68,"low":32.47,"open":33.04,"volume":10091600},{"timestamp":1329316200,"date":"2012-02-15","index":1927,"close":32.65,"high":33.38,"low":32.48,"open":33.08,"volume":9466000},{"timestamp":1329402600,"date":"2012-02-16","index":1928,"close":32.94,"high":33,"low":32.22,"open":32.77,"volume":10111200},{"timestamp":1329489000,"date":"2012-02-17","index":1929,"close":32.29,"high":33.25,"low":32.28,"open":33.11,"volume":9880400},{"timestamp":1329834600,"date":"2012-02-21","index":1930,"close":31.9,"high":32.74,"low":31.69,"open":32.64,"volume":10157600},{"timestamp":1329921000,"date":"2012-02-22","index":1931,"close":32.02,"high":32.45,"low":31.93,"open":32.26,"volume":7881200},{"timestamp":1330007400,"date":"2012-02-23","index":1932,"close":32.94,"high":33,"low":31.76,"open":32,"volume":20930800}],"post":[{"timestamp":1330093800,"date":"2012-02-24","index":1933,"close":35.91,"high":36.56,"low":34.94,"open":36.38,"volume":58348400},{"timestamp":1330353000,"date":"2012-02-27","index":1934,"close":35.84,"high":36.07,"low":35,"open":35.18,"volume":15408000},{"timestamp":1330439400,"date":"2012-02-28","index":1935,"close":35.87,"high":35.88,"low":35.25,"open":35.25,"volume":11445200},{"timestamp":1330525800,"date":"2012-02-29","index":1936,"close":35.79,"high":36.25,"low":35.54,"open":35.74,"volume":10067200},{"timestamp":1330612200,"date":"2012-03-01","index":1937,"close":36.24,"high":36.4,"low":35.51,"open":35.99,"volume":9913600},{"timestamp":1330698600,"date":"2012-03-02","index":1938,"close":35.95,"high":36.5,"low":35.88,"open":36,"volume":9123200},{"timestamp":1330957800,"date":"2012-03-05","index":1939,"close":35.52,"high":35.85,"low":35.05,"open":35.85,"volume":7858400},{"timestamp":1331044200,"date":"2012-03-06","index":1940,"close":35.17,"high":35.35,"low":34.58,"open":34.95,"volume":9244000},{"timestamp":1331130600,"date":"2012-03-07","index":1941,"close":35.87,"high":36,"low":35.28,"open":35.33,"volume":6978800},{"timestamp":1331217000,"date":"2012-03-08","index":1942,"close":36.52,"high":36.88,"low":35.98,"open":36,"volume":9545200},{"timestamp":1331303400,"date":"2012-03-09","index":1943,"close":36.86,"high":37,"low":36.41,"open":36.52,"volume":7590400}]},{"date":"2011-11-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1320327000,"date":"2011-11-03","index":1857,"close":33.26,"high":33.35,"low":32.11,"open":32.94,"volume":8057600},{"timestamp":1320413400,"date":"2011-11-04","index":1858,"close":32.83,"high":33.23,"low":32.5,"open":33.01,"volume":4981600},{"timestamp":1320676200,"date":"2011-11-07","index":1859,"close":33.33,"high":33.67,"low":32.53,"open":32.69,"volume":7201200},{"timestamp":1320762600,"date":"2011-11-08","index":1860,"close":33.53,"high":33.82,"low":33.04,"open":33.72,"volume":6369600},{"timestamp":1320849000,"date":"2011-11-09","index":1861,"close":32.19,"high":33.34,"low":32.07,"open":32.74,"volume":8173200},{"timestamp":1320935400,"date":"2011-11-10","index":1862,"close":31.95,"high":32.73,"low":31.26,"open":32.66,"volume":7618400},{"timestamp":1321021800,"date":"2011-11-11","index":1863,"close":32.47,"high":32.88,"low":32.2,"open":32.5,"volume":7108400},{"timestamp":1321281000,"date":"2011-11-14","index":1864,"close":33.38,"high":34.05,"low":33.01,"open":33.44,"volume":12706800},{"timestamp":1321367400,"date":"2011-11-15","index":1865,"close":34.15,"high":34.34,"low":33.25,"open":33.76,"volume":10642800},{"timestamp":1321453800,"date":"2011-11-16","index":1866,"close":32.94,"high":34.09,"low":32.7,"open":33.86,"volume":10648000},{"timestamp":1321540200,"date":"2011-11-17","index":1867,"close":31.52,"high":33.41,"low":31.07,"open":33.41,"volume":26553600}],"post":[{"timestamp":1321626600,"date":"2011-11-18","index":1868,"close":28.36,"high":30,"low":27.77,"open":29.86,"volume":48698000},{"timestamp":1321885800,"date":"2011-11-21","index":1869,"close":28,"high":28.61,"low":26.26,"open":27.99,"volume":28432800},{"timestamp":1321972200,"date":"2011-11-22","index":1870,"close":27.06,"high":28.15,"low":26.75,"open":27.79,"volume":16068800},{"timestamp":1322058600,"date":"2011-11-23","index":1871,"close":26.45,"high":26.93,"low":26,"open":26.72,"volume":16027600},{"timestamp":1322231400,"date":"2011-11-25","index":1872,"close":26.23,"high":26.72,"low":25.84,"open":25.87,"volume":7435200},{"timestamp":1322490600,"date":"2011-11-28","index":1873,"close":27.8,"high":28.35,"low":27.28,"open":27.28,"volume":17562400},{"timestamp":1322577000,"date":"2011-11-29","index":1874,"close":27.65,"high":28.21,"low":27.53,"open":27.82,"volume":12251200},{"timestamp":1322663400,"date":"2011-11-30","index":1875,"close":29.6,"high":29.62,"low":28.49,"open":28.75,"volume":17102400},{"timestamp":1322749800,"date":"2011-12-01","index":1876,"close":29.59,"high":29.84,"low":28.88,"open":29.01,"volume":12666800},{"timestamp":1322836200,"date":"2011-12-02","index":1877,"close":29.91,"high":30.16,"low":29.51,"open":29.75,"volume":9842800},{"timestamp":1323095400,"date":"2011-12-05","index":1878,"close":31.25,"high":32.11,"low":30.56,"open":30.73,"volume":20778400}]},{"date":"2011-08-18","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1312464600,"date":"2011-08-04","index":1793,"close":33.86,"high":35.75,"low":33.8,"open":35.63,"volume":10842400},{"timestamp":1312551000,"date":"2011-08-05","index":1794,"close":33.92,"high":35.1,"low":32.49,"open":34.82,"volume":12984800},{"timestamp":1312810200,"date":"2011-08-08","index":1795,"close":31.23,"high":33.48,"low":30.95,"open":33.07,"volume":13323600},{"timestamp":1312896600,"date":"2011-08-09","index":1796,"close":33.13,"high":33.15,"low":30.81,"open":31.76,"volume":13769200},{"timestamp":1312983000,"date":"2011-08-10","index":1797,"close":32.06,"high":33.07,"low":31.78,"open":32.4,"volume":12761600},{"timestamp":1313069400,"date":"2011-08-11","index":1798,"close":33.64,"high":34.18,"low":32.05,"open":32.41,"volume":10658000},{"timestamp":1313155800,"date":"2011-08-12","index":1799,"close":33.52,"high":34.12,"low":33.24,"open":33.97,"volume":8325200},{"timestamp":1313415000,"date":"2011-08-15","index":1800,"close":34.34,"high":34.48,"low":33.53,"open":34.1,"volume":7332000},{"timestamp":1313501400,"date":"2011-08-16","index":1801,"close":33.29,"high":34.59,"low":32.5,"open":34.49,"volume":13100800},{"timestamp":1313587800,"date":"2011-08-17","index":1802,"close":31.58,"high":33.44,"low":30.97,"open":33.23,"volume":18484000},{"timestamp":1313674200,"date":"2011-08-18","index":1803,"close":28.51,"high":30.79,"low":28.16,"open":30.72,"volume":30688000}],"post":[{"timestamp":1313760600,"date":"2011-08-19","index":1804,"close":27.75,"high":30.96,"low":27.68,"open":29.43,"volume":38495200},{"timestamp":1314019800,"date":"2011-08-22","index":1805,"close":27.72,"high":29.05,"low":27.31,"open":28.57,"volume":20048000},{"timestamp":1314106200,"date":"2011-08-23","index":1806,"close":29.67,"high":29.67,"low":27.78,"open":28.11,"volume":14463600},{"timestamp":1314192600,"date":"2011-08-24","index":1807,"close":29.1,"high":29.63,"low":28.63,"open":29.38,"volume":15206800},{"timestamp":1314279000,"date":"2011-08-25","index":1808,"close":28.12,"high":29.34,"low":27.91,"open":28.91,"volume":12771200},{"timestamp":1314365400,"date":"2011-08-26","index":1809,"close":29.38,"high":29.5,"low":27.76,"open":27.87,"volume":13376400},{"timestamp":1314624600,"date":"2011-08-29","index":1810,"close":31.65,"high":31.8,"low":29.56,"open":29.7,"volume":16174800},{"timestamp":1314711000,"date":"2011-08-30","index":1811,"close":30.86,"high":31.33,"low":30.09,"open":31.32,"volume":14607600},{"timestamp":1314797400,"date":"2011-08-31","index":1812,"close":32.19,"high":32.5,"low":31.39,"open":31.44,"volume":19376400},{"timestamp":1314883800,"date":"2011-09-01","index":1813,"close":31.75,"high":32.51,"low":31.61,"open":32.18,"volume":12228000},{"timestamp":1314970200,"date":"2011-09-02","index":1814,"close":30.9,"high":31.38,"low":30.4,"open":31,"volume":11555200}]},{"date":"2011-05-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1304602200,"date":"2011-05-05","index":1730,"close":32.74,"high":33.2,"low":32.47,"open":32.49,"volume":7002800},{"timestamp":1304688600,"date":"2011-05-06","index":1731,"close":33.08,"high":33.68,"low":32.67,"open":33.4,"volume":6811200},{"timestamp":1304947800,"date":"2011-05-09","index":1732,"close":33.18,"high":33.35,"low":32.67,"open":33.15,"volume":4015600},{"timestamp":1305034200,"date":"2011-05-10","index":1733,"close":33.84,"high":33.9,"low":33.19,"open":33.39,"volume":5544400},{"timestamp":1305120600,"date":"2011-05-11","index":1734,"close":33.6,"high":34.25,"low":33.26,"open":33.89,"volume":4794000},{"timestamp":1305207000,"date":"2011-05-12","index":1735,"close":33.87,"high":34,"low":32.93,"open":33.63,"volume":5315200},{"timestamp":1305293400,"date":"2011-05-13","index":1736,"close":33.73,"high":34.4,"low":33.68,"open":33.94,"volume":5549600},{"timestamp":1305552600,"date":"2011-05-16","index":1737,"close":32.24,"high":33.47,"low":32.01,"open":33.22,"volume":11210000},{"timestamp":1305639000,"date":"2011-05-17","index":1738,"close":32.52,"high":32.71,"low":31.81,"open":32.17,"volume":11950400},{"timestamp":1305725400,"date":"2011-05-18","index":1739,"close":33.56,"high":33.72,"low":32.53,"open":32.55,"volume":10472000},{"timestamp":1305811800,"date":"2011-05-19","index":1740,"close":33.95,"high":34.36,"low":33.39,"open":33.97,"volume":17094000}],"post":[{"timestamp":1305898200,"date":"2011-05-20","index":1741,"close":36.65,"high":37.43,"low":35.63,"open":36.31,"volume":42194400},{"timestamp":1306157400,"date":"2011-05-23","index":1742,"close":36.33,"high":36.69,"low":35.81,"open":36.05,"volume":15792000},{"timestamp":1306243800,"date":"2011-05-24","index":1743,"close":37.65,"high":38.09,"low":36.88,"open":36.95,"volume":22720800},{"timestamp":1306330200,"date":"2011-05-25","index":1744,"close":37.73,"high":37.97,"low":37.08,"open":37.13,"volume":11510400},{"timestamp":1306416600,"date":"2011-05-26","index":1745,"close":38.39,"high":38.5,"low":37.25,"open":37.25,"volume":11574800},{"timestamp":1306503000,"date":"2011-05-27","index":1746,"close":37.83,"high":38.31,"low":37.75,"open":38.25,"volume":9974800},{"timestamp":1306848600,"date":"2011-05-31","index":1747,"close":38.06,"high":38.06,"low":37.28,"open":38.01,"volume":8816000},{"timestamp":1306935000,"date":"2011-06-01","index":1748,"close":36.44,"high":38.01,"low":36.3,"open":37.7,"volume":12743600},{"timestamp":1307021400,"date":"2011-06-02","index":1749,"close":37.06,"high":37.28,"low":36.27,"open":36.4,"volume":7535600},{"timestamp":1307107800,"date":"2011-06-03","index":1750,"close":36.25,"high":36.74,"low":35.97,"open":36.12,"volume":7051200},{"timestamp":1307367000,"date":"2011-06-06","index":1751,"close":35.71,"high":36.35,"low":35.49,"open":36.12,"volume":7246800}]},{"date":"2011-02-24","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1297261800,"date":"2011-02-09","index":1671,"close":33.61,"high":34.08,"low":33.31,"open":33.88,"volume":6094000},{"timestamp":1297348200,"date":"2011-02-10","index":1672,"close":34.49,"high":34.59,"low":33.08,"open":33.29,"volume":8619600},{"timestamp":1297434600,"date":"2011-02-11","index":1673,"close":35.38,"high":35.51,"low":34.03,"open":34.37,"volume":8576000},{"timestamp":1297693800,"date":"2011-02-14","index":1674,"close":35.56,"high":36.06,"low":35.21,"open":35.21,"volume":7187200},{"timestamp":1297780200,"date":"2011-02-15","index":1675,"close":35.62,"high":36.63,"low":35.38,"open":36.27,"volume":9969600},{"timestamp":1297866600,"date":"2011-02-16","index":1676,"close":35.69,"high":35.9,"low":35.38,"open":35.69,"volume":6031600},{"timestamp":1297953000,"date":"2011-02-17","index":1677,"close":35.24,"high":35.63,"low":35.05,"open":35.51,"volume":8726800},{"timestamp":1298039400,"date":"2011-02-18","index":1678,"close":35.77,"high":35.86,"low":35.16,"open":35.38,"volume":7945200},{"timestamp":1298385000,"date":"2011-02-22","index":1679,"close":34.19,"high":35.42,"low":33.81,"open":35.21,"volume":10088800},{"timestamp":1298471400,"date":"2011-02-23","index":1680,"close":33.34,"high":34.67,"low":32.58,"open":34.16,"volume":13047600},{"timestamp":1298557800,"date":"2011-02-24","index":1681,"close":33.58,"high":34.04,"low":33.03,"open":33.67,"volume":17460000}],"post":[{"timestamp":1298644200,"date":"2011-02-25","index":1682,"close":34.71,"high":37,"low":34.32,"open":36.38,"volume":31779600},{"timestamp":1298903400,"date":"2011-02-28","index":1683,"close":33.07,"high":34.35,"low":32.09,"open":34.21,"volume":27566400},{"timestamp":1298989800,"date":"2011-03-01","index":1684,"close":32.01,"high":33.22,"low":31.81,"open":33.17,"volume":18276400},{"timestamp":1299076200,"date":"2011-03-02","index":1685,"close":32,"high":33.06,"low":31.75,"open":32.13,"volume":15532800},{"timestamp":1299162600,"date":"2011-03-03","index":1686,"close":32.52,"high":32.92,"low":32.03,"open":32.49,"volume":13414000},{"timestamp":1299249000,"date":"2011-03-04","index":1687,"close":32.49,"high":32.99,"low":32.08,"open":32.91,"volume":15894000},{"timestamp":1299508200,"date":"2011-03-07","index":1688,"close":32.01,"high":32.74,"low":31.31,"open":32.24,"volume":14676400},{"timestamp":1299594600,"date":"2011-03-08","index":1689,"close":31.83,"high":32.29,"low":31.55,"open":31.86,"volume":9297200},{"timestamp":1299681000,"date":"2011-03-09","index":1690,"close":31.93,"high":32.02,"low":31.29,"open":31.65,"volume":8771600},{"timestamp":1299767400,"date":"2011-03-10","index":1691,"close":31.8,"high":31.99,"low":30.94,"open":31.43,"volume":12660000},{"timestamp":1299853800,"date":"2011-03-11","index":1692,"close":31.97,"high":32.32,"low":31.25,"open":31.25,"volume":8255200}]},{"date":"2010-11-18","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1288877400,"date":"2010-11-04","index":1605,"close":28.51,"high":29.84,"low":28.4,"open":29.5,"volume":12630400},{"timestamp":1288963800,"date":"2010-11-05","index":1606,"close":28.29,"high":28.78,"low":28.11,"open":28.7,"volume":8197600},{"timestamp":1289226600,"date":"2010-11-08","index":1607,"close":28.63,"high":29.1,"low":28.13,"open":28.48,"volume":9884400},{"timestamp":1289313000,"date":"2010-11-09","index":1608,"close":28.69,"high":28.82,"low":28.18,"open":28.55,"volume":9503200},{"timestamp":1289399400,"date":"2010-11-10","index":1609,"close":29.47,"high":29.52,"low":28.61,"open":28.69,"volume":10510800},{"timestamp":1289485800,"date":"2010-11-11","index":1610,"close":29.18,"high":29.52,"low":28.39,"open":28.83,"volume":9027200},{"timestamp":1289572200,"date":"2010-11-12","index":1611,"close":28.75,"high":29.54,"low":28.66,"open":28.9,"volume":7510400},{"timestamp":1289831400,"date":"2010-11-15","index":1612,"close":28.41,"high":29,"low":28.33,"open":28.83,"volume":8118000},{"timestamp":1289917800,"date":"2010-11-16","index":1613,"close":27.75,"high":28.41,"low":27.3,"open":28.13,"volume":9161600},{"timestamp":1290004200,"date":"2010-11-17","index":1614,"close":27.54,"high":28.17,"low":27.37,"open":27.8,"volume":9602000},{"timestamp":1290090600,"date":"2010-11-18","index":1615,"close":28.94,"high":29.13,"low":28.18,"open":28.29,"volume":20036800}],"post":[{"timestamp":1290177000,"date":"2010-11-19","index":1616,"close":34.19,"high":34.33,"low":31.6,"open":31.6,"volume":63398800},{"timestamp":1290436200,"date":"2010-11-22","index":1617,"close":34.96,"high":35.05,"low":33.82,"open":33.83,"volume":22693600},{"timestamp":1290522600,"date":"2010-11-23","index":1618,"close":35.63,"high":35.74,"low":34.3,"open":34.31,"volume":25506800},{"timestamp":1290609000,"date":"2010-11-24","index":1619,"close":36.29,"high":36.36,"low":35.16,"open":35.45,"volume":17630000},{"timestamp":1290781800,"date":"2010-11-26","index":1620,"close":36.46,"high":36.61,"low":35.58,"open":35.58,"volume":6282400},{"timestamp":1291041000,"date":"2010-11-29","index":1621,"close":35.95,"high":36.5,"low":35.66,"open":36,"volume":13376000},{"timestamp":1291127400,"date":"2010-11-30","index":1622,"close":34.81,"high":36.04,"low":34.78,"open":35.54,"volume":23892800},{"timestamp":1291213800,"date":"2010-12-01","index":1623,"close":36.01,"high":36.24,"low":35.48,"open":35.52,"volume":12007600},{"timestamp":1291300200,"date":"2010-12-02","index":1624,"close":35.76,"high":36.37,"low":35.59,"open":36.06,"volume":12354800},{"timestamp":1291386600,"date":"2010-12-03","index":1625,"close":35.7,"high":36.05,"low":35.47,"open":35.47,"volume":8988400},{"timestamp":1291645800,"date":"2010-12-06","index":1626,"close":36.31,"high":36.42,"low":35.28,"open":36,"volume":10564000}]},{"date":"2010-08-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1281015000,"date":"2010-08-05","index":1541,"close":25.67,"high":25.86,"low":25.48,"open":25.86,"volume":4642400},{"timestamp":1281101400,"date":"2010-08-06","index":1542,"close":25.58,"high":25.6,"low":24.97,"open":25.35,"volume":5499600},{"timestamp":1281360600,"date":"2010-08-09","index":1543,"close":26.01,"high":26.11,"low":25.54,"open":25.59,"volume":6108400},{"timestamp":1281447000,"date":"2010-08-10","index":1544,"close":25.41,"high":25.61,"low":25.22,"open":25.49,"volume":7448000},{"timestamp":1281533400,"date":"2010-08-11","index":1545,"close":24.48,"high":24.81,"low":24.31,"open":24.78,"volume":9782400},{"timestamp":1281619800,"date":"2010-08-12","index":1546,"close":24.24,"high":24.45,"low":23.77,"open":23.92,"volume":10554000},{"timestamp":1281706200,"date":"2010-08-13","index":1547,"close":24.31,"high":24.55,"low":24.12,"open":24.25,"volume":7770400},{"timestamp":1281965400,"date":"2010-08-16","index":1548,"close":24.16,"high":24.37,"low":23.94,"open":24.22,"volume":7285200},{"timestamp":1282051800,"date":"2010-08-17","index":1549,"close":24.83,"high":25.16,"low":24.38,"open":24.6,"volume":9106400},{"timestamp":1282138200,"date":"2010-08-18","index":1550,"close":24.83,"high":24.97,"low":24.49,"open":24.88,"volume":7196000},{"timestamp":1282224600,"date":"2010-08-19","index":1551,"close":24.1,"high":24.98,"low":24.09,"open":24.86,"volume":13326800}],"post":[{"timestamp":1282311000,"date":"2010-08-20","index":1552,"close":28.19,"high":28.25,"low":26.03,"open":26.06,"volume":42439200},{"timestamp":1282570200,"date":"2010-08-23","index":1553,"close":28.07,"high":28.35,"low":27.19,"open":27.68,"volume":27180400},{"timestamp":1282656600,"date":"2010-08-24","index":1554,"close":28.32,"high":28.54,"low":27.08,"open":27.11,"volume":27593200},{"timestamp":1282743000,"date":"2010-08-25","index":1555,"close":28.05,"high":28.36,"low":27.34,"open":27.95,"volume":18384000},{"timestamp":1282829400,"date":"2010-08-26","index":1556,"close":27.46,"high":28.33,"low":27.45,"open":28.07,"volume":13586400},{"timestamp":1282915800,"date":"2010-08-27","index":1557,"close":27.87,"high":28.05,"low":26.81,"open":27.63,"volume":12054800},{"timestamp":1283175000,"date":"2010-08-30","index":1558,"close":27.29,"high":28.07,"low":27.27,"open":27.54,"volume":8872800},{"timestamp":1283261400,"date":"2010-08-31","index":1559,"close":27.47,"high":27.66,"low":27.08,"open":27.13,"volume":12160400},{"timestamp":1283347800,"date":"2010-09-01","index":1560,"close":29.1,"high":29.2,"low":27.83,"open":27.97,"volume":20854800},{"timestamp":1283434200,"date":"2010-09-02","index":1561,"close":29.78,"high":29.9,"low":28.91,"open":28.99,"volume":14759600},{"timestamp":1283520600,"date":"2010-09-03","index":1562,"close":29.91,"high":30.36,"low":29.59,"open":29.94,"volume":16477200}]},{"date":"2010-05-20","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1273152600,"date":"2010-05-06","index":1478,"close":20.23,"high":21.53,"low":19,"open":21.24,"volume":16295200},{"timestamp":1273239000,"date":"2010-05-07","index":1479,"close":19.38,"high":20.35,"low":19.05,"open":20.24,"volume":13885600},{"timestamp":1273498200,"date":"2010-05-10","index":1480,"close":21.37,"high":21.4,"low":20.54,"open":20.62,"volume":11520800},{"timestamp":1273584600,"date":"2010-05-11","index":1481,"close":21.55,"high":21.98,"low":20.96,"open":20.99,"volume":10001200},{"timestamp":1273671000,"date":"2010-05-12","index":1482,"close":22.1,"high":22.14,"low":21.71,"open":21.71,"volume":9828400},{"timestamp":1273757400,"date":"2010-05-13","index":1483,"close":21.67,"high":22.46,"low":21.61,"open":22.1,"volume":11328400},{"timestamp":1273843800,"date":"2010-05-14","index":1484,"close":21.18,"high":21.57,"low":20.82,"open":21.5,"volume":7905200},{"timestamp":1274103000,"date":"2010-05-17","index":1485,"close":21.31,"high":21.69,"low":20.63,"open":21.38,"volume":6710000},{"timestamp":1274189400,"date":"2010-05-18","index":1486,"close":21.04,"high":21.92,"low":20.84,"open":21.75,"volume":7692800},{"timestamp":1274275800,"date":"2010-05-19","index":1487,"close":20.4,"high":20.93,"low":19.94,"open":20.71,"volume":10582400},{"timestamp":1274362200,"date":"2010-05-20","index":1488,"close":19.76,"high":20.32,"low":19.47,"open":19.72,"volume":17455600}],"post":[{"timestamp":1274448600,"date":"2010-05-21","index":1489,"close":20.81,"high":21.02,"low":18.48,"open":18.49,"volume":43596800},{"timestamp":1274707800,"date":"2010-05-24","index":1490,"close":20.55,"high":21.25,"low":20.53,"open":20.58,"volume":9276000},{"timestamp":1274794200,"date":"2010-05-25","index":1491,"close":20.53,"high":20.56,"low":19.7,"open":20,"volume":11385600},{"timestamp":1274880600,"date":"2010-05-26","index":1492,"close":20.94,"high":21.45,"low":20.61,"open":20.69,"volume":12684800},{"timestamp":1274967000,"date":"2010-05-27","index":1493,"close":21.75,"high":21.75,"low":21.34,"open":21.42,"volume":10038000},{"timestamp":1275053400,"date":"2010-05-28","index":1494,"close":21.63,"high":21.88,"low":21.34,"open":21.57,"volume":9415600},{"timestamp":1275399000,"date":"2010-06-01","index":1495,"close":21.22,"high":21.74,"low":21.08,"open":21.08,"volume":8402400},{"timestamp":1275485400,"date":"2010-06-02","index":1496,"close":22.11,"high":22.11,"low":21.19,"open":21.48,"volume":7461600},{"timestamp":1275571800,"date":"2010-06-03","index":1497,"close":23.8,"high":23.94,"low":22.32,"open":22.35,"volume":26548800},{"timestamp":1275658200,"date":"2010-06-04","index":1498,"close":22.41,"high":24.09,"low":22.18,"open":23.13,"volume":25813600},{"timestamp":1275917400,"date":"2010-06-07","index":1499,"close":21.98,"high":22.87,"low":21.91,"open":22.52,"volume":10798400}]},{"date":"2010-02-24","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1265725800,"date":"2010-02-09","index":1418,"close":16.17,"high":16.23,"low":15.67,"open":15.67,"volume":9099200},{"timestamp":1265812200,"date":"2010-02-10","index":1419,"close":16.18,"high":16.23,"low":16.01,"open":16.19,"volume":6855200},{"timestamp":1265898600,"date":"2010-02-11","index":1420,"close":16.49,"high":16.53,"low":15.95,"open":16.19,"volume":6448800},{"timestamp":1265985000,"date":"2010-02-12","index":1421,"close":16.27,"high":16.42,"low":16.05,"open":16.36,"volume":8150000},{"timestamp":1266330600,"date":"2010-02-16","index":1422,"close":16.55,"high":16.61,"low":16.33,"open":16.37,"volume":5511200},{"timestamp":1266417000,"date":"2010-02-17","index":1423,"close":16.69,"high":16.83,"low":16.56,"open":16.56,"volume":6672400},{"timestamp":1266503400,"date":"2010-02-18","index":1424,"close":17.11,"high":17.24,"low":16.86,"open":16.92,"volume":8361600},{"timestamp":1266589800,"date":"2010-02-19","index":1425,"close":17.23,"high":17.37,"low":17,"open":17.03,"volume":7196800},{"timestamp":1266849000,"date":"2010-02-22","index":1426,"close":17.26,"high":17.38,"low":17.17,"open":17.33,"volume":5123600},{"timestamp":1266935400,"date":"2010-02-23","index":1427,"close":17.06,"high":17.35,"low":16.98,"open":17.18,"volume":5597200},{"timestamp":1267021800,"date":"2010-02-24","index":1428,"close":17.36,"high":17.5,"low":17.02,"open":17.08,"volume":10460400}],"post":[{"timestamp":1267108200,"date":"2010-02-25","index":1429,"close":17,"high":17.21,"low":16.19,"open":17.21,"volume":19942400},{"timestamp":1267194600,"date":"2010-02-26","index":1430,"close":16.99,"high":17.02,"low":16.63,"open":16.82,"volume":10079600},{"timestamp":1267453800,"date":"2010-03-01","index":1431,"close":17.73,"high":17.85,"low":16.88,"open":16.93,"volume":10422000},{"timestamp":1267540200,"date":"2010-03-02","index":1432,"close":17.96,"high":18.09,"low":17.66,"open":17.7,"volume":8080800},{"timestamp":1267626600,"date":"2010-03-03","index":1433,"close":17.64,"high":18.07,"low":17.62,"open":17.99,"volume":5988000},{"timestamp":1267713000,"date":"2010-03-04","index":1434,"close":17.72,"high":17.73,"low":17.5,"open":17.67,"volume":5519200},{"timestamp":1267799400,"date":"2010-03-05","index":1435,"close":18.07,"high":18.25,"low":17.8,"open":17.8,"volume":6999200},{"timestamp":1268058600,"date":"2010-03-08","index":1436,"close":18.24,"high":18.41,"low":18.03,"open":18.08,"volume":5848800},{"timestamp":1268145000,"date":"2010-03-09","index":1437,"close":18.42,"high":18.55,"low":17.97,"open":18.02,"volume":9360000},{"timestamp":1268231400,"date":"2010-03-10","index":1438,"close":18.8,"high":18.85,"low":18.41,"open":18.41,"volume":8216000},{"timestamp":1268317800,"date":"2010-03-11","index":1439,"close":18.85,"high":18.88,"low":18.64,"open":18.7,"volume":6578000}]},{"date":"2009-11-17","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1257258600,"date":"2009-11-03","index":1352,"close":14.65,"high":14.68,"low":14.17,"open":14.26,"volume":5316000},{"timestamp":1257345000,"date":"2009-11-04","index":1353,"close":14.69,"high":14.97,"low":14.6,"open":14.69,"volume":4858000},{"timestamp":1257431400,"date":"2009-11-05","index":1354,"close":15.16,"high":15.24,"low":14.82,"open":14.88,"volume":4958800},{"timestamp":1257517800,"date":"2009-11-06","index":1355,"close":15.25,"high":15.45,"low":15.01,"open":15.03,"volume":4342800},{"timestamp":1257777000,"date":"2009-11-09","index":1356,"close":15.87,"high":15.92,"low":15.6,"open":15.62,"volume":6860000},{"timestamp":1257863400,"date":"2009-11-10","index":1357,"close":15.92,"high":16.24,"low":15.77,"open":15.84,"volume":6348000},{"timestamp":1257949800,"date":"2009-11-11","index":1358,"close":15.88,"high":16.17,"low":15.71,"open":16.15,"volume":7156000},{"timestamp":1258036200,"date":"2009-11-12","index":1359,"close":15.73,"high":16.1,"low":15.69,"open":15.93,"volume":5544800},{"timestamp":1258122600,"date":"2009-11-13","index":1360,"close":16.53,"high":16.54,"low":15.83,"open":16.16,"volume":9561600},{"timestamp":1258381800,"date":"2009-11-16","index":1361,"close":16.71,"high":16.93,"low":16.57,"open":16.58,"volume":9481200},{"timestamp":1258468200,"date":"2009-11-17","index":1362,"close":16.4,"high":16.81,"low":16.13,"open":16.8,"volume":16605200}],"post":[{"timestamp":1258554600,"date":"2009-11-18","index":1363,"close":15.9,"high":16.12,"low":15.44,"open":15.93,"volume":24278000},{"timestamp":1258641000,"date":"2009-11-19","index":1364,"close":15.65,"high":15.84,"low":15.46,"open":15.84,"volume":6750400},{"timestamp":1258727400,"date":"2009-11-20","index":1365,"close":15.64,"high":15.68,"low":15.44,"open":15.52,"volume":5699200},{"timestamp":1258986600,"date":"2009-11-23","index":1366,"close":16.13,"high":16.18,"low":15.75,"open":15.81,"volume":7001200},{"timestamp":1259073000,"date":"2009-11-24","index":1367,"close":16.36,"high":16.38,"low":16.02,"open":16.27,"volume":7437600},{"timestamp":1259159400,"date":"2009-11-25","index":1368,"close":16.27,"high":16.39,"low":16.14,"open":16.29,"volume":3604800},{"timestamp":1259332200,"date":"2009-11-27","index":1369,"close":15.81,"high":16.04,"low":15.34,"open":15.48,"volume":4867200},{"timestamp":1259591400,"date":"2009-11-30","index":1370,"close":15.67,"high":15.73,"low":15.48,"open":15.71,"volume":5756000},{"timestamp":1259677800,"date":"2009-12-01","index":1371,"close":16.08,"high":16.14,"low":15.6,"open":15.67,"volume":4322400},{"timestamp":1259764200,"date":"2009-12-02","index":1372,"close":16.18,"high":16.31,"low":16.02,"open":16.03,"volume":3537200},{"timestamp":1259850600,"date":"2009-12-03","index":1373,"close":16.17,"high":16.43,"low":16.15,"open":16.25,"volume":3770800}]},{"date":"2009-08-20","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1249565400,"date":"2009-08-06","index":1290,"close":11.34,"high":11.38,"low":11.22,"open":11.26,"volume":5321200},{"timestamp":1249651800,"date":"2009-08-07","index":1291,"close":11.68,"high":11.81,"low":11.48,"open":11.5,"volume":9013200},{"timestamp":1249911000,"date":"2009-08-10","index":1292,"close":11.45,"high":11.79,"low":11.44,"open":11.7,"volume":5284400},{"timestamp":1249997400,"date":"2009-08-11","index":1293,"close":11.2,"high":11.5,"low":11.16,"open":11.45,"volume":3484800},{"timestamp":1250083800,"date":"2009-08-12","index":1294,"close":12.03,"high":12.13,"low":11.3,"open":11.3,"volume":17748000},{"timestamp":1250170200,"date":"2009-08-13","index":1295,"close":12,"high":12.11,"low":11.83,"open":12.02,"volume":9337200},{"timestamp":1250256600,"date":"2009-08-14","index":1296,"close":11.78,"high":12.08,"low":11.7,"open":12.01,"volume":4784400},{"timestamp":1250515800,"date":"2009-08-17","index":1297,"close":11.23,"high":11.65,"low":11.21,"open":11.65,"volume":6581600},{"timestamp":1250602200,"date":"2009-08-18","index":1298,"close":11.07,"high":11.31,"low":10.94,"open":11.29,"volume":10066800},{"timestamp":1250688600,"date":"2009-08-19","index":1299,"close":11.26,"high":11.3,"low":10.85,"open":10.94,"volume":8926400},{"timestamp":1250775000,"date":"2009-08-20","index":1300,"close":11.55,"high":11.66,"low":11.29,"open":11.31,"volume":16437200}],"post":[{"timestamp":1250861400,"date":"2009-08-21","index":1301,"close":13.42,"high":13.48,"low":12.84,"open":12.91,"volume":38198800},{"timestamp":1251120600,"date":"2009-08-24","index":1302,"close":13.19,"high":13.75,"low":13.05,"open":13.55,"volume":17554000},{"timestamp":1251207000,"date":"2009-08-25","index":1303,"close":13.07,"high":13.25,"low":12.85,"open":12.85,"volume":12275600},{"timestamp":1251293400,"date":"2009-08-26","index":1304,"close":13.22,"high":13.25,"low":12.97,"open":13.09,"volume":5698800},{"timestamp":1251379800,"date":"2009-08-27","index":1305,"close":13.17,"high":13.21,"low":12.94,"open":13.19,"volume":7769200},{"timestamp":1251466200,"date":"2009-08-28","index":1306,"close":13.06,"high":13.35,"low":12.99,"open":13.19,"volume":7386000},{"timestamp":1251725400,"date":"2009-08-31","index":1307,"close":12.97,"high":12.99,"low":12.82,"open":12.95,"volume":6858000},{"timestamp":1251811800,"date":"2009-09-01","index":1308,"close":12.78,"high":13.22,"low":12.69,"open":12.88,"volume":9772800},{"timestamp":1251898200,"date":"2009-09-02","index":1309,"close":12.89,"high":12.94,"low":12.72,"open":12.73,"volume":5473200},{"timestamp":1251984600,"date":"2009-09-03","index":1310,"close":13.09,"high":13.11,"low":12.81,"open":13.02,"volume":6490800},{"timestamp":1252071000,"date":"2009-09-04","index":1311,"close":13.2,"high":13.26,"low":13.05,"open":13.07,"volume":5768400}]},{"date":"2009-05-21","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1241703000,"date":"2009-05-07","index":1227,"close":10.3,"high":11.08,"low":10.24,"open":11.08,"volume":10184400},{"timestamp":1241789400,"date":"2009-05-08","index":1228,"close":10.26,"high":10.57,"low":10.16,"open":10.44,"volume":6892400},{"timestamp":1242048600,"date":"2009-05-11","index":1229,"close":10.32,"high":10.48,"low":10.05,"open":10.06,"volume":6630800},{"timestamp":1242135000,"date":"2009-05-12","index":1230,"close":10.22,"high":10.45,"low":10.09,"open":10.43,"volume":5507200},{"timestamp":1242221400,"date":"2009-05-13","index":1231,"close":9.75,"high":10.11,"low":9.67,"open":10.08,"volume":6796800},{"timestamp":1242307800,"date":"2009-05-14","index":1232,"close":9.94,"high":10.04,"low":9.68,"open":9.79,"volume":6876800},{"timestamp":1242394200,"date":"2009-05-15","index":1233,"close":10.05,"high":10.24,"low":9.93,"open":10,"volume":5811200},{"timestamp":1242653400,"date":"2009-05-18","index":1234,"close":10.1,"high":10.36,"low":9.94,"open":10.13,"volume":7121200},{"timestamp":1242739800,"date":"2009-05-19","index":1235,"close":10.26,"high":10.37,"low":9.97,"open":10.08,"volume":9710800},{"timestamp":1242826200,"date":"2009-05-20","index":1236,"close":10.07,"high":10.51,"low":10.01,"open":10.33,"volume":7206000},{"timestamp":1242912600,"date":"2009-05-21","index":1237,"close":9.91,"high":10.1,"low":9.81,"open":10.04,"volume":14368400}],"post":[{"timestamp":1242999000,"date":"2009-05-22","index":1238,"close":9.04,"high":9.32,"low":8.77,"open":9.07,"volume":36521200},{"timestamp":1243344600,"date":"2009-05-26","index":1239,"close":9.38,"high":9.49,"low":8.78,"open":9.11,"volume":11081200},{"timestamp":1243431000,"date":"2009-05-27","index":1240,"close":9.13,"high":9.43,"low":9.08,"open":9.34,"volume":9228000},{"timestamp":1243517400,"date":"2009-05-28","index":1241,"close":9.44,"high":9.54,"low":9.07,"open":9.15,"volume":11794400},{"timestamp":1243603800,"date":"2009-05-29","index":1242,"close":9.49,"high":9.5,"low":9.23,"open":9.39,"volume":8586400},{"timestamp":1243863000,"date":"2009-06-01","index":1243,"close":9.94,"high":9.98,"low":9.59,"open":9.59,"volume":8040800},{"timestamp":1243949400,"date":"2009-06-02","index":1244,"close":9.81,"high":9.99,"low":9.76,"open":9.92,"volume":6464000},{"timestamp":1244035800,"date":"2009-06-03","index":1245,"close":9.82,"high":9.83,"low":9.58,"open":9.76,"volume":9511200},{"timestamp":1244122200,"date":"2009-06-04","index":1246,"close":9.82,"high":10.03,"low":9.7,"open":9.85,"volume":12475600},{"timestamp":1244208600,"date":"2009-06-05","index":1247,"close":9.78,"high":10,"low":9.77,"open":9.92,"volume":11769200},{"timestamp":1244467800,"date":"2009-06-08","index":1248,"close":9.68,"high":9.84,"low":9.6,"open":9.74,"volume":9966400}]},{"date":"2009-02-25","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1234276200,"date":"2009-02-10","index":1167,"close":6.71,"high":7.27,"low":6.62,"open":7.23,"volume":21502000},{"timestamp":1234362600,"date":"2009-02-11","index":1168,"close":6.81,"high":7,"low":6.63,"open":6.79,"volume":13372000},{"timestamp":1234449000,"date":"2009-02-12","index":1169,"close":6.77,"high":6.78,"low":6.56,"open":6.73,"volume":9430000},{"timestamp":1234535400,"date":"2009-02-13","index":1170,"close":6.72,"high":6.83,"low":6.63,"open":6.75,"volume":11282400},{"timestamp":1234881000,"date":"2009-02-17","index":1171,"close":6.49,"high":6.65,"low":6.41,"open":6.65,"volume":10872000},{"timestamp":1234967400,"date":"2009-02-18","index":1172,"close":6.44,"high":6.59,"low":6.43,"open":6.59,"volume":12310800},{"timestamp":1235053800,"date":"2009-02-19","index":1173,"close":6.48,"high":6.62,"low":6.42,"open":6.57,"volume":14269200},{"timestamp":1235140200,"date":"2009-02-20","index":1174,"close":6.51,"high":6.55,"low":6.3,"open":6.39,"volume":16829200},{"timestamp":1235399400,"date":"2009-02-23","index":1175,"close":6.5,"high":6.65,"low":6.38,"open":6.64,"volume":16053600},{"timestamp":1235485800,"date":"2009-02-24","index":1176,"close":6.87,"high":6.95,"low":6.36,"open":6.43,"volume":14177600},{"timestamp":1235572200,"date":"2009-02-25","index":1177,"close":7.03,"high":7.05,"low":6.78,"open":6.87,"volume":28096000}],"post":[{"timestamp":1235658600,"date":"2009-02-26","index":1178,"close":7.14,"high":7.17,"low":6.53,"open":7.05,"volume":32952800},{"timestamp":1235745000,"date":"2009-02-27","index":1179,"close":7,"high":7.33,"low":6.9,"open":6.99,"volume":15602000},{"timestamp":1236004200,"date":"2009-03-02","index":1180,"close":6.83,"high":6.99,"low":6.76,"open":6.88,"volume":9213600},{"timestamp":1236090600,"date":"2009-03-03","index":1181,"close":7.04,"high":7.18,"low":6.85,"open":6.89,"volume":10670800},{"timestamp":1236177000,"date":"2009-03-04","index":1182,"close":7.51,"high":7.65,"low":7.16,"open":7.18,"volume":12776800},{"timestamp":1236263400,"date":"2009-03-05","index":1183,"close":7.53,"high":7.74,"low":7.34,"open":7.37,"volume":11576800},{"timestamp":1236349800,"date":"2009-03-06","index":1184,"close":7.52,"high":7.68,"low":7.22,"open":7.55,"volume":11433600},{"timestamp":1236605400,"date":"2009-03-09","index":1185,"close":7.72,"high":7.88,"low":7.43,"open":7.44,"volume":12861200},{"timestamp":1236691800,"date":"2009-03-10","index":1186,"close":8.12,"high":8.15,"low":7.77,"open":7.85,"volume":17008000},{"timestamp":1236778200,"date":"2009-03-11","index":1187,"close":8.33,"high":8.47,"low":8.16,"open":8.2,"volume":15950000},{"timestamp":1236864600,"date":"2009-03-12","index":1188,"close":8.47,"high":8.49,"low":8.03,"open":8.43,"volume":11796400}]},{"date":"2008-11-20","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1225981800,"date":"2008-11-06","index":1103,"close":7.09,"high":7.55,"low":7.02,"open":7.25,"volume":6859200},{"timestamp":1226068200,"date":"2008-11-07","index":1104,"close":7.14,"high":7.22,"low":6.95,"open":7.16,"volume":5676400},{"timestamp":1226327400,"date":"2008-11-10","index":1105,"close":7.08,"high":7.41,"low":6.93,"open":7.37,"volume":7584400},{"timestamp":1226413800,"date":"2008-11-11","index":1106,"close":6.69,"high":6.92,"low":6.43,"open":6.91,"volume":11071600},{"timestamp":1226500200,"date":"2008-11-12","index":1107,"close":6.08,"high":6.6,"low":6.07,"open":6.6,"volume":9790400},{"timestamp":1226586600,"date":"2008-11-13","index":1108,"close":6.84,"high":6.84,"low":5.95,"open":6.1,"volume":13722800},{"timestamp":1226673000,"date":"2008-11-14","index":1109,"close":6.6,"high":6.98,"low":6.54,"open":6.59,"volume":10644400},{"timestamp":1226932200,"date":"2008-11-17","index":1110,"close":6.4,"high":6.65,"low":6.32,"open":6.51,"volume":8112000},{"timestamp":1227018600,"date":"2008-11-18","index":1111,"close":5.95,"high":6.57,"low":5.73,"open":6.32,"volume":16338000},{"timestamp":1227105000,"date":"2008-11-19","index":1112,"close":5.49,"high":6.04,"low":5.48,"open":5.91,"volume":17593200},{"timestamp":1227191400,"date":"2008-11-20","index":1113,"close":5.71,"high":6.26,"low":5.41,"open":5.43,"volume":19470400}],"post":[{"timestamp":1227277800,"date":"2008-11-21","index":1114,"close":5.58,"high":6.49,"low":5.2,"open":6.38,"volume":34756800},{"timestamp":1227537000,"date":"2008-11-24","index":1115,"close":6.65,"high":6.82,"low":5.68,"open":5.82,"volume":21225200},{"timestamp":1227623400,"date":"2008-11-25","index":1116,"close":6.49,"high":6.9,"low":6.19,"open":6.86,"volume":12973600},{"timestamp":1227709800,"date":"2008-11-26","index":1117,"close":7.22,"high":7.3,"low":6.39,"open":6.43,"volume":12836000},{"timestamp":1227882600,"date":"2008-11-28","index":1118,"close":7.16,"high":7.31,"low":6.89,"open":7.31,"volume":3034000},{"timestamp":1228141800,"date":"2008-12-01","index":1119,"close":6.74,"high":6.86,"low":6.53,"open":6.82,"volume":15209200},{"timestamp":1228228200,"date":"2008-12-02","index":1120,"close":7.27,"high":7.28,"low":6.38,"open":6.55,"volume":21122400},{"timestamp":1228314600,"date":"2008-12-03","index":1121,"close":7.93,"high":8.01,"low":6.91,"open":6.95,"volume":21466800},{"timestamp":1228401000,"date":"2008-12-04","index":1122,"close":7.17,"high":8.06,"low":7.01,"open":7.78,"volume":12506400},{"timestamp":1228487400,"date":"2008-12-05","index":1123,"close":7.79,"high":7.85,"low":7.05,"open":7.12,"volume":11990800},{"timestamp":1228746600,"date":"2008-12-08","index":1124,"close":8.71,"high":8.72,"low":8.1,"open":8.11,"volume":15876000}]},{"date":"2008-08-20","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1218029400,"date":"2008-08-06","index":1038,"close":17.14,"high":17.2,"low":16.73,"open":16.96,"volume":4924000},{"timestamp":1218115800,"date":"2008-08-07","index":1039,"close":16.91,"high":17.33,"low":16.82,"open":17.13,"volume":3806000},{"timestamp":1218202200,"date":"2008-08-08","index":1040,"close":17.4,"high":17.54,"low":16.75,"open":16.91,"volume":8310400},{"timestamp":1218461400,"date":"2008-08-11","index":1041,"close":17.61,"high":17.93,"low":17.32,"open":17.47,"volume":6158000},{"timestamp":1218547800,"date":"2008-08-12","index":1042,"close":17.58,"high":17.75,"low":17.38,"open":17.52,"volume":5032400},{"timestamp":1218634200,"date":"2008-08-13","index":1043,"close":17.29,"high":17.53,"low":17.14,"open":17.46,"volume":7038400},{"timestamp":1218720600,"date":"2008-08-14","index":1044,"close":16.81,"high":17.08,"low":16.64,"open":17.02,"volume":8932000},{"timestamp":1218807000,"date":"2008-08-15","index":1045,"close":16.58,"high":17.12,"low":16.4,"open":16.94,"volume":5223200},{"timestamp":1219066200,"date":"2008-08-18","index":1046,"close":16.16,"high":16.65,"low":15.98,"open":16.58,"volume":5611600},{"timestamp":1219152600,"date":"2008-08-19","index":1047,"close":16.37,"high":16.51,"low":16.06,"open":16.09,"volume":5137600},{"timestamp":1219239000,"date":"2008-08-20","index":1048,"close":16.33,"high":16.75,"low":16.19,"open":16.75,"volume":12539600}],"post":[{"timestamp":1219325400,"date":"2008-08-21","index":1049,"close":13.31,"high":14.62,"low":13.18,"open":14.62,"volume":56010400},{"timestamp":1219411800,"date":"2008-08-22","index":1050,"close":13.99,"high":14.19,"low":13.45,"open":13.59,"volume":23180800},{"timestamp":1219671000,"date":"2008-08-25","index":1051,"close":14.13,"high":14.36,"low":13.77,"open":13.77,"volume":11970400},{"timestamp":1219757400,"date":"2008-08-26","index":1052,"close":14.14,"high":14.55,"low":13.85,"open":14.49,"volume":16361200},{"timestamp":1219843800,"date":"2008-08-27","index":1053,"close":14.25,"high":14.46,"low":14.06,"open":14.13,"volume":9659600},{"timestamp":1219930200,"date":"2008-08-28","index":1054,"close":14.43,"high":14.45,"low":14.16,"open":14.26,"volume":4914800},{"timestamp":1220016600,"date":"2008-08-29","index":1055,"close":14.01,"high":14.24,"low":13.9,"open":14.16,"volume":5167600},{"timestamp":1220362200,"date":"2008-09-02","index":1056,"close":13.79,"high":14.37,"low":13.73,"open":14.13,"volume":6189600},{"timestamp":1220448600,"date":"2008-09-03","index":1057,"close":13.49,"high":13.98,"low":13.31,"open":13.72,"volume":7792800},{"timestamp":1220535000,"date":"2008-09-04","index":1058,"close":13.48,"high":13.58,"low":13.1,"open":13.35,"volume":9488400},{"timestamp":1220621400,"date":"2008-09-05","index":1059,"close":13.61,"high":13.67,"low":13.07,"open":13.19,"volume":7794000}]},{"date":"2008-05-21","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1210167000,"date":"2008-05-07","index":975,"close":16.7,"high":17.6,"low":16.63,"open":17.57,"volume":6488800},{"timestamp":1210253400,"date":"2008-05-08","index":976,"close":16.89,"high":16.91,"low":16.52,"open":16.86,"volume":4138400},{"timestamp":1210339800,"date":"2008-05-09","index":977,"close":16.67,"high":17.05,"low":16.6,"open":16.85,"volume":3507200},{"timestamp":1210599000,"date":"2008-05-12","index":978,"close":16.91,"high":17.04,"low":16.31,"open":16.68,"volume":5706400},{"timestamp":1210685400,"date":"2008-05-13","index":979,"close":16.99,"high":17.23,"low":16.73,"open":16.93,"volume":6456000},{"timestamp":1210771800,"date":"2008-05-14","index":980,"close":17.35,"high":17.48,"low":16.95,"open":16.95,"volume":11976400},{"timestamp":1210858200,"date":"2008-05-15","index":981,"close":17.31,"high":17.43,"low":16.83,"open":17.27,"volume":8154000},{"timestamp":1210944600,"date":"2008-05-16","index":982,"close":17.17,"high":17.31,"low":16.99,"open":17.31,"volume":8183200},{"timestamp":1211203800,"date":"2008-05-19","index":983,"close":16.57,"high":17.25,"low":16.52,"open":17.14,"volume":8870400},{"timestamp":1211290200,"date":"2008-05-20","index":984,"close":15.7,"high":16.43,"low":15.6,"open":16.43,"volume":12602400},{"timestamp":1211376600,"date":"2008-05-21","index":985,"close":15.66,"high":15.96,"low":15.36,"open":15.82,"volume":13133600}],"post":[{"timestamp":1211463000,"date":"2008-05-22","index":986,"close":16.58,"high":17.24,"low":15.76,"open":15.87,"volume":23101600},{"timestamp":1211549400,"date":"2008-05-23","index":987,"close":16.75,"high":16.92,"low":16.42,"open":16.63,"volume":7162800},{"timestamp":1211895000,"date":"2008-05-27","index":988,"close":17.06,"high":17.12,"low":16.38,"open":16.58,"volume":9291600},{"timestamp":1211981400,"date":"2008-05-28","index":989,"close":17.55,"high":17.73,"low":16.9,"open":17.13,"volume":18012800},{"timestamp":1212067800,"date":"2008-05-29","index":990,"close":17.88,"high":18.08,"low":17.2,"open":17.5,"volume":10406000},{"timestamp":1212154200,"date":"2008-05-30","index":991,"close":18.08,"high":18.67,"low":17.89,"open":17.89,"volume":18095200},{"timestamp":1212413400,"date":"2008-06-02","index":992,"close":17.82,"high":18.08,"low":17.63,"open":18,"volume":5719200},{"timestamp":1212499800,"date":"2008-06-03","index":993,"close":18.05,"high":18.12,"low":17.67,"open":17.89,"volume":6004800},{"timestamp":1212586200,"date":"2008-06-04","index":994,"close":18.14,"high":18.25,"low":17.98,"open":18.06,"volume":7169200},{"timestamp":1212672600,"date":"2008-06-05","index":995,"close":18.48,"high":18.5,"low":17.78,"open":18.16,"volume":6589200},{"timestamp":1212759000,"date":"2008-06-06","index":996,"close":17.75,"high":18.33,"low":17.74,"open":18.31,"volume":4429200}]},{"date":"2008-02-27","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1202826600,"date":"2008-02-12","index":916,"close":13.61,"high":13.85,"low":13.47,"open":13.81,"volume":5378800},{"timestamp":1202913000,"date":"2008-02-13","index":917,"close":13.98,"high":14.12,"low":13.75,"open":13.84,"volume":5797600},{"timestamp":1202999400,"date":"2008-02-14","index":918,"close":13.78,"high":14.13,"low":13.75,"open":14.02,"volume":4885200},{"timestamp":1203085800,"date":"2008-02-15","index":919,"close":13.46,"high":13.79,"low":13.27,"open":13.73,"volume":4433200},{"timestamp":1203431400,"date":"2008-02-19","index":920,"close":12.87,"high":13.69,"low":12.82,"open":13.69,"volume":6544000},{"timestamp":1203517800,"date":"2008-02-20","index":921,"close":13.28,"high":13.35,"low":12.75,"open":12.78,"volume":3386000},{"timestamp":1203604200,"date":"2008-02-21","index":922,"close":13.38,"high":13.55,"low":13.13,"open":13.37,"volume":4098400},{"timestamp":1203690600,"date":"2008-02-22","index":923,"close":13.09,"high":13.49,"low":12.89,"open":13.49,"volume":5120000},{"timestamp":1203949800,"date":"2008-02-25","index":924,"close":13.6,"high":13.71,"low":13.07,"open":13.07,"volume":5298400},{"timestamp":1204036200,"date":"2008-02-26","index":925,"close":13.19,"high":13.59,"low":13.19,"open":13.4,"volume":5182400},{"timestamp":1204122600,"date":"2008-02-27","index":926,"close":13.15,"high":13.5,"low":12.6,"open":13.12,"volume":12299200}],"post":[{"timestamp":1204209000,"date":"2008-02-28","index":927,"close":15.41,"high":15.87,"low":14.39,"open":14.56,"volume":35617200},{"timestamp":1204295400,"date":"2008-02-29","index":928,"close":14.93,"high":15.45,"low":14.8,"open":15.17,"volume":10393200},{"timestamp":1204554600,"date":"2008-03-03","index":929,"close":14.69,"high":15.18,"low":14.54,"open":15,"volume":8893600},{"timestamp":1204641000,"date":"2008-03-04","index":930,"close":14.47,"high":14.75,"low":14.28,"open":14.67,"volume":8353600},{"timestamp":1204727400,"date":"2008-03-05","index":931,"close":14.75,"high":14.89,"low":14.42,"open":14.56,"volume":11409600},{"timestamp":1204813800,"date":"2008-03-06","index":932,"close":14.44,"high":14.75,"low":14.36,"open":14.7,"volume":6342800},{"timestamp":1204900200,"date":"2008-03-07","index":933,"close":14.16,"high":14.58,"low":13.91,"open":14.18,"volume":7043200},{"timestamp":1205155800,"date":"2008-03-10","index":934,"close":14.02,"high":14.45,"low":13.84,"open":14.29,"volume":4948800},{"timestamp":1205242200,"date":"2008-03-11","index":935,"close":14.61,"high":14.67,"low":13.98,"open":14.27,"volume":7974800},{"timestamp":1205328600,"date":"2008-03-12","index":936,"close":14.55,"high":15.06,"low":14.41,"open":14.65,"volume":9142400},{"timestamp":1205415000,"date":"2008-03-13","index":937,"close":14.73,"high":14.9,"low":14.06,"open":14.3,"volume":7772400}]},{"date":"2007-11-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1193923800,"date":"2007-11-01","index":847,"close":13.38,"high":13.88,"low":13.32,"open":13.76,"volume":5481200},{"timestamp":1194010200,"date":"2007-11-02","index":848,"close":13.6,"high":13.8,"low":13.32,"open":13.52,"volume":3520800},{"timestamp":1194273000,"date":"2007-11-05","index":849,"close":13.14,"high":13.48,"low":12.95,"open":13.43,"volume":4466800},{"timestamp":1194359400,"date":"2007-11-06","index":850,"close":13.08,"high":13.56,"low":12.86,"open":13.15,"volume":3630800},{"timestamp":1194445800,"date":"2007-11-07","index":851,"close":12.69,"high":13.03,"low":12.52,"open":13.03,"volume":7518800},{"timestamp":1194532200,"date":"2007-11-08","index":852,"close":12.13,"high":12.73,"low":11.6,"open":12.69,"volume":10594000},{"timestamp":1194618600,"date":"2007-11-09","index":853,"close":12.5,"high":12.67,"low":11.4,"open":11.91,"volume":10060800},{"timestamp":1194877800,"date":"2007-11-12","index":854,"close":12.72,"high":13.16,"low":12.57,"open":12.97,"volume":8931200},{"timestamp":1194964200,"date":"2007-11-13","index":855,"close":13,"high":13.18,"low":12.59,"open":12.59,"volume":5360000},{"timestamp":1195050600,"date":"2007-11-14","index":856,"close":13,"high":13.25,"low":12.71,"open":13.18,"volume":4525200},{"timestamp":1195137000,"date":"2007-11-15","index":857,"close":12.7,"high":13.6,"low":12.61,"open":13.11,"volume":11237200}],"post":[{"timestamp":1195223400,"date":"2007-11-16","index":858,"close":14.34,"high":14.35,"low":12.07,"open":12.43,"volume":18163600},{"timestamp":1195482600,"date":"2007-11-19","index":859,"close":13.52,"high":14.25,"low":13.41,"open":14.25,"volume":8741200},{"timestamp":1195569000,"date":"2007-11-20","index":860,"close":14.35,"high":14.5,"low":13.41,"open":13.63,"volume":13722000},{"timestamp":1195655400,"date":"2007-11-21","index":861,"close":14.09,"high":14.33,"low":14.04,"open":14.04,"volume":8075600},{"timestamp":1195828200,"date":"2007-11-23","index":862,"close":13.79,"high":14.13,"low":13.47,"open":14.13,"volume":3143600},{"timestamp":1196087400,"date":"2007-11-26","index":863,"close":13.02,"high":14.06,"low":12.91,"open":13.46,"volume":8430400},{"timestamp":1196173800,"date":"2007-11-27","index":864,"close":13.12,"high":13.32,"low":12.89,"open":12.95,"volume":5493600},{"timestamp":1196260200,"date":"2007-11-28","index":865,"close":13.61,"high":13.92,"low":13.1,"open":13.12,"volume":6338000},{"timestamp":1196346600,"date":"2007-11-29","index":866,"close":13.81,"high":13.88,"low":13.27,"open":13.39,"volume":6567200},{"timestamp":1196433000,"date":"2007-11-30","index":867,"close":14.18,"high":14.43,"low":13.82,"open":13.9,"volume":13260000},{"timestamp":1196692200,"date":"2007-12-03","index":868,"close":13.94,"high":14.31,"low":13.52,"open":14.2,"volume":6007600}]},{"date":"2007-08-15","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2007-05-16","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1178112600,"date":"2007-05-02","index":719,"close":10.32,"high":10.4,"low":10.15,"open":10.24,"volume":5800400},{"timestamp":1178199000,"date":"2007-05-03","index":720,"close":10.69,"high":10.79,"low":10.35,"open":10.37,"volume":5596800},{"timestamp":1178285400,"date":"2007-05-04","index":721,"close":10.76,"high":10.98,"low":10.69,"open":10.76,"volume":5823200},{"timestamp":1178544600,"date":"2007-05-07","index":722,"close":10.61,"high":10.83,"low":10.52,"open":10.8,"volume":3881600},{"timestamp":1178631000,"date":"2007-05-08","index":723,"close":10.84,"high":10.88,"low":10.52,"open":10.6,"volume":3608800},{"timestamp":1178717400,"date":"2007-05-09","index":724,"close":10.86,"high":10.91,"low":10.7,"open":10.78,"volume":2157200},{"timestamp":1178803800,"date":"2007-05-10","index":725,"close":10.65,"high":10.83,"low":10.62,"open":10.8,"volume":2163200},{"timestamp":1178890200,"date":"2007-05-11","index":726,"close":10.6,"high":10.73,"low":10.59,"open":10.66,"volume":4174800},{"timestamp":1179149400,"date":"2007-05-14","index":727,"close":10.79,"high":11.07,"low":10.56,"open":10.61,"volume":7812800},{"timestamp":1179235800,"date":"2007-05-15","index":728,"close":11.02,"high":11.1,"low":10.76,"open":10.81,"volume":8039600},{"timestamp":1179322200,"date":"2007-05-16","index":729,"close":11.31,"high":11.56,"low":11.03,"open":11.1,"volume":13915600}],"post":[{"timestamp":1179408600,"date":"2007-05-17","index":730,"close":10.74,"high":11.19,"low":10.59,"open":11.19,"volume":19213600},{"timestamp":1179495000,"date":"2007-05-18","index":731,"close":11.45,"high":11.63,"low":10.69,"open":10.78,"volume":22051200},{"timestamp":1179754200,"date":"2007-05-21","index":732,"close":11.94,"high":12.49,"low":11.77,"open":11.99,"volume":23118000},{"timestamp":1179840600,"date":"2007-05-22","index":733,"close":11.78,"high":12.1,"low":11.74,"open":12.05,"volume":6139200},{"timestamp":1179927000,"date":"2007-05-23","index":734,"close":11.56,"high":11.82,"low":11.5,"open":11.74,"volume":4421200},{"timestamp":1180013400,"date":"2007-05-24","index":735,"close":11.22,"high":11.44,"low":11.04,"open":11.32,"volume":10685600},{"timestamp":1180099800,"date":"2007-05-25","index":736,"close":11.52,"high":11.56,"low":11.21,"open":11.21,"volume":7043200},{"timestamp":1180445400,"date":"2007-05-29","index":737,"close":11.48,"high":11.72,"low":11.35,"open":11.72,"volume":5482400},{"timestamp":1180531800,"date":"2007-05-30","index":738,"close":12.18,"high":12.41,"low":11.37,"open":11.48,"volume":15481600},{"timestamp":1180618200,"date":"2007-05-31","index":739,"close":11.81,"high":12.35,"low":11.79,"open":12.35,"volume":8651200},{"timestamp":1180704600,"date":"2007-06-01","index":740,"close":11.97,"high":12.02,"low":11.77,"open":11.81,"volume":5761600}]},{"date":"2007-02-21","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1170772200,"date":"2007-02-06","index":660,"close":11.77,"high":11.91,"low":11.66,"open":11.8,"volume":10726400},{"timestamp":1170858600,"date":"2007-02-07","index":661,"close":11.92,"high":12.04,"low":11.77,"open":11.8,"volume":10997600},{"timestamp":1170945000,"date":"2007-02-08","index":662,"close":11.93,"high":12,"low":11.69,"open":11.92,"volume":7385600},{"timestamp":1171031400,"date":"2007-02-09","index":663,"close":11.75,"high":11.99,"low":11.7,"open":11.86,"volume":6388800},{"timestamp":1171290600,"date":"2007-02-12","index":664,"close":11.85,"high":11.91,"low":11.64,"open":11.7,"volume":5591200},{"timestamp":1171377000,"date":"2007-02-13","index":665,"close":12.12,"high":12.23,"low":11.88,"open":11.88,"volume":7625200},{"timestamp":1171463400,"date":"2007-02-14","index":666,"close":12.47,"high":12.53,"low":12.19,"open":12.23,"volume":10212000},{"timestamp":1171549800,"date":"2007-02-15","index":667,"close":12.4,"high":12.51,"low":12.33,"open":12.5,"volume":8974000},{"timestamp":1171636200,"date":"2007-02-16","index":668,"close":12.41,"high":12.48,"low":12.35,"open":12.4,"volume":6041600},{"timestamp":1171981800,"date":"2007-02-20","index":669,"close":12.36,"high":12.61,"low":12.35,"open":12.5,"volume":10063600},{"timestamp":1172068200,"date":"2007-02-21","index":670,"close":12,"high":12.38,"low":11.95,"open":12.37,"volume":13291600}],"post":[{"timestamp":1172154600,"date":"2007-02-22","index":671,"close":11.78,"high":12.13,"low":11.31,"open":11.43,"volume":20852400},{"timestamp":1172241000,"date":"2007-02-23","index":672,"close":11.86,"high":11.88,"low":11.72,"open":11.79,"volume":5260400},{"timestamp":1172500200,"date":"2007-02-26","index":673,"close":11.73,"high":11.87,"low":11.65,"open":11.75,"volume":9469600},{"timestamp":1172586600,"date":"2007-02-27","index":674,"close":11.25,"high":11.6,"low":11.03,"open":11.47,"volume":7687200},{"timestamp":1172673000,"date":"2007-02-28","index":675,"close":10.81,"high":11.25,"low":10.76,"open":11.25,"volume":13272400},{"timestamp":1172759400,"date":"2007-03-01","index":676,"close":11.09,"high":11.13,"low":10.51,"open":10.51,"volume":13634000},{"timestamp":1172845800,"date":"2007-03-02","index":677,"close":10.66,"high":11.15,"low":10.6,"open":10.99,"volume":7662400},{"timestamp":1173105000,"date":"2007-03-05","index":678,"close":10.39,"high":10.72,"low":10.32,"open":10.45,"volume":6251200},{"timestamp":1173191400,"date":"2007-03-06","index":679,"close":10.79,"high":10.84,"low":10.56,"open":10.57,"volume":5989200},{"timestamp":1173277800,"date":"2007-03-07","index":680,"close":10.68,"high":10.85,"low":10.64,"open":10.79,"volume":5326800},{"timestamp":1173364200,"date":"2007-03-08","index":681,"close":10.92,"high":11.07,"low":10.76,"open":10.8,"volume":6296800}]},{"date":"2006-11-15","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1162391400,"date":"2006-11-01","index":596,"close":9.5,"high":9.85,"low":9.41,"open":9.78,"volume":5870000},{"timestamp":1162477800,"date":"2006-11-02","index":597,"close":9.75,"high":9.79,"low":9.44,"open":9.44,"volume":4668400},{"timestamp":1162564200,"date":"2006-11-03","index":598,"close":10.12,"high":10.21,"low":9.76,"open":9.77,"volume":7715600},{"timestamp":1162823400,"date":"2006-11-06","index":599,"close":10.5,"high":10.52,"low":9.93,"open":10,"volume":8667200},{"timestamp":1162909800,"date":"2006-11-07","index":600,"close":10.73,"high":10.91,"low":10.49,"open":10.5,"volume":12357600},{"timestamp":1162996200,"date":"2006-11-08","index":601,"close":10.52,"high":10.73,"low":10.02,"open":10.57,"volume":6914000},{"timestamp":1163082600,"date":"2006-11-09","index":602,"close":10.4,"high":10.69,"low":10.35,"open":10.63,"volume":6650400},{"timestamp":1163169000,"date":"2006-11-10","index":603,"close":10.55,"high":10.64,"low":10.35,"open":10.47,"volume":3816000},{"timestamp":1163428200,"date":"2006-11-13","index":604,"close":11,"high":11.15,"low":10.58,"open":10.58,"volume":12189600},{"timestamp":1163514600,"date":"2006-11-14","index":605,"close":10.88,"high":11.01,"low":10.72,"open":10.98,"volume":7311200},{"timestamp":1163601000,"date":"2006-11-15","index":606,"close":10.6,"high":11,"low":10.51,"open":10.89,"volume":10396400}],"post":[{"timestamp":1163687400,"date":"2006-11-16","index":607,"close":10.49,"high":10.77,"low":10.16,"open":10.25,"volume":12387600},{"timestamp":1163773800,"date":"2006-11-17","index":608,"close":10.43,"high":10.57,"low":10.36,"open":10.49,"volume":3342400},{"timestamp":1164033000,"date":"2006-11-20","index":609,"close":10.38,"high":10.47,"low":10.25,"open":10.25,"volume":7360400},{"timestamp":1164119400,"date":"2006-11-21","index":610,"close":10.43,"high":10.48,"low":10.35,"open":10.38,"volume":4178000},{"timestamp":1164205800,"date":"2006-11-22","index":611,"close":10.35,"high":10.5,"low":10.28,"open":10.49,"volume":4959600},{"timestamp":1164378600,"date":"2006-11-24","index":612,"close":10.29,"high":10.34,"low":10.25,"open":10.31,"volume":1084800},{"timestamp":1164637800,"date":"2006-11-27","index":613,"close":10.04,"high":10.34,"low":10.03,"open":10.34,"volume":3622800},{"timestamp":1164724200,"date":"2006-11-28","index":614,"close":9.84,"high":10.04,"low":9.74,"open":10.04,"volume":4738400},{"timestamp":1164810600,"date":"2006-11-29","index":615,"close":9.79,"high":9.85,"low":9.65,"open":9.84,"volume":5952000},{"timestamp":1164897000,"date":"2006-11-30","index":616,"close":9.75,"high":9.89,"low":9.73,"open":9.84,"volume":6688400},{"timestamp":1164983400,"date":"2006-12-01","index":617,"close":9.59,"high":9.73,"low":9.51,"open":9.69,"volume":5344800}]},{"date":"2006-08-16","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1154525400,"date":"2006-08-02","index":532,"close":6.33,"high":6.44,"low":6.21,"open":6.21,"volume":4348000},{"timestamp":1154611800,"date":"2006-08-03","index":533,"close":6.63,"high":6.75,"low":6.31,"open":6.36,"volume":7109200},{"timestamp":1154698200,"date":"2006-08-04","index":534,"close":6.54,"high":6.8,"low":6.41,"open":6.66,"volume":5823600},{"timestamp":1154957400,"date":"2006-08-07","index":535,"close":6.41,"high":6.51,"low":6.36,"open":6.51,"volume":4517600},{"timestamp":1155043800,"date":"2006-08-08","index":536,"close":6.16,"high":6.41,"low":6.11,"open":6.41,"volume":7463600},{"timestamp":1155130200,"date":"2006-08-09","index":537,"close":6.22,"high":6.37,"low":6.17,"open":6.23,"volume":3907600},{"timestamp":1155216600,"date":"2006-08-10","index":538,"close":6.63,"high":6.75,"low":6.17,"open":6.22,"volume":10600000},{"timestamp":1155303000,"date":"2006-08-11","index":539,"close":6.5,"high":6.64,"low":6.45,"open":6.63,"volume":8428800},{"timestamp":1155562200,"date":"2006-08-14","index":540,"close":6.68,"high":6.74,"low":6.59,"open":6.66,"volume":13784400},{"timestamp":1155648600,"date":"2006-08-15","index":541,"close":7.16,"high":7.16,"low":6.73,"open":6.78,"volume":9009200},{"timestamp":1155735000,"date":"2006-08-16","index":542,"close":7.08,"high":7.18,"low":6.93,"open":7.16,"volume":18530000}],"post":[{"timestamp":1155821400,"date":"2006-08-17","index":543,"close":8.43,"high":8.56,"low":7.88,"open":8.04,"volume":54836800},{"timestamp":1155907800,"date":"2006-08-18","index":544,"close":8.21,"high":8.65,"low":8.15,"open":8.41,"volume":19711200},{"timestamp":1156167000,"date":"2006-08-21","index":545,"close":8.23,"high":8.3,"low":8.05,"open":8.11,"volume":8262400},{"timestamp":1156253400,"date":"2006-08-22","index":546,"close":8.31,"high":8.47,"low":8.23,"open":8.25,"volume":9646800},{"timestamp":1156339800,"date":"2006-08-23","index":547,"close":8.44,"high":8.74,"low":8.36,"open":8.44,"volume":10819200},{"timestamp":1156426200,"date":"2006-08-24","index":548,"close":8.44,"high":8.5,"low":8.23,"open":8.43,"volume":4710400},{"timestamp":1156512600,"date":"2006-08-25","index":549,"close":8.39,"high":8.47,"low":8.27,"open":8.38,"volume":4568000},{"timestamp":1156771800,"date":"2006-08-28","index":550,"close":8.48,"high":8.52,"low":8.3,"open":8.3,"volume":3678000},{"timestamp":1156858200,"date":"2006-08-29","index":551,"close":8.66,"high":8.66,"low":8.42,"open":8.48,"volume":5428800},{"timestamp":1156944600,"date":"2006-08-30","index":552,"close":8.69,"high":8.74,"low":8.52,"open":8.66,"volume":3898000},{"timestamp":1157031000,"date":"2006-08-31","index":553,"close":8.62,"high":8.77,"low":8.59,"open":8.66,"volume":4534000}]},{"date":"2006-05-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1146663000,"date":"2006-05-03","index":469,"close":8.57,"high":8.75,"low":8.55,"open":8.75,"volume":12136800},{"timestamp":1146749400,"date":"2006-05-04","index":470,"close":8.73,"high":8.86,"low":8.64,"open":8.64,"volume":4673600},{"timestamp":1146835800,"date":"2006-05-05","index":471,"close":8.53,"high":8.84,"low":8.48,"open":8.84,"volume":6876400},{"timestamp":1147095000,"date":"2006-05-08","index":472,"close":8.58,"high":8.69,"low":8.51,"open":8.59,"volume":3468000},{"timestamp":1147181400,"date":"2006-05-09","index":473,"close":8.47,"high":8.55,"low":8.35,"open":8.55,"volume":8349200},{"timestamp":1147267800,"date":"2006-05-10","index":474,"close":8.17,"high":8.47,"low":8.03,"open":8.47,"volume":13856800},{"timestamp":1147354200,"date":"2006-05-11","index":475,"close":8.08,"high":8.22,"low":7.98,"open":8.15,"volume":5454000},{"timestamp":1147440600,"date":"2006-05-12","index":476,"close":7.8,"high":7.99,"low":7.76,"open":7.99,"volume":9598400},{"timestamp":1147699800,"date":"2006-05-15","index":477,"close":7.8,"high":7.94,"low":7.68,"open":7.8,"volume":9896000},{"timestamp":1147786200,"date":"2006-05-16","index":478,"close":7.63,"high":7.88,"low":7.6,"open":7.73,"volume":7682000},{"timestamp":1147872600,"date":"2006-05-17","index":479,"close":7.54,"high":7.75,"low":7.43,"open":7.58,"volume":12306000}],"post":[{"timestamp":1147959000,"date":"2006-05-18","index":480,"close":7.16,"high":7.76,"low":7.15,"open":7.66,"volume":17204800},{"timestamp":1148045400,"date":"2006-05-19","index":481,"close":7.14,"high":7.28,"low":6.94,"open":7.18,"volume":13576000},{"timestamp":1148304600,"date":"2006-05-22","index":482,"close":7.35,"high":7.38,"low":7.04,"open":7.09,"volume":7234400},{"timestamp":1148391000,"date":"2006-05-23","index":483,"close":7.34,"high":7.66,"low":7.31,"open":7.5,"volume":6493200},{"timestamp":1148477400,"date":"2006-05-24","index":484,"close":7.12,"high":7.34,"low":7.05,"open":7.34,"volume":8291600},{"timestamp":1148563800,"date":"2006-05-25","index":485,"close":7.6,"high":7.6,"low":7.24,"open":7.29,"volume":8162400},{"timestamp":1148650200,"date":"2006-05-26","index":486,"close":7.6,"high":7.72,"low":7.58,"open":7.7,"volume":5417600},{"timestamp":1148995800,"date":"2006-05-30","index":487,"close":7.45,"high":7.57,"low":7.35,"open":7.5,"volume":7302400},{"timestamp":1149082200,"date":"2006-05-31","index":488,"close":7.38,"high":7.46,"low":7.29,"open":7.45,"volume":5108800},{"timestamp":1149168600,"date":"2006-06-01","index":489,"close":7.76,"high":7.81,"low":7.23,"open":7.26,"volume":8243200},{"timestamp":1149255000,"date":"2006-06-02","index":490,"close":7.47,"high":7.75,"low":7.45,"open":7.74,"volume":6800000}]},{"date":"2006-02-22","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1139322600,"date":"2006-02-07","index":410,"close":9.54,"high":9.84,"low":9.38,"open":9.82,"volume":7543600},{"timestamp":1139409000,"date":"2006-02-08","index":411,"close":9.6,"high":9.67,"low":9.23,"open":9.59,"volume":4088000},{"timestamp":1139495400,"date":"2006-02-09","index":412,"close":9.84,"high":9.96,"low":9.74,"open":9.75,"volume":4372000},{"timestamp":1139581800,"date":"2006-02-10","index":413,"close":8.77,"high":9.84,"low":8.31,"open":9.84,"volume":40204800},{"timestamp":1139841000,"date":"2006-02-13","index":414,"close":8.56,"high":8.96,"low":8.53,"open":8.84,"volume":8132000},{"timestamp":1139927400,"date":"2006-02-14","index":415,"close":8.66,"high":8.85,"low":8.57,"open":8.81,"volume":8603600},{"timestamp":1140013800,"date":"2006-02-15","index":416,"close":8.52,"high":8.55,"low":8.41,"open":8.5,"volume":10617200},{"timestamp":1140100200,"date":"2006-02-16","index":417,"close":8.7,"high":8.88,"low":8.4,"open":8.5,"volume":5237600},{"timestamp":1140186600,"date":"2006-02-17","index":418,"close":8.59,"high":8.82,"low":8.56,"open":8.71,"volume":4089200},{"timestamp":1140532200,"date":"2006-02-21","index":419,"close":8.4,"high":8.62,"low":8.3,"open":8.57,"volume":4914800},{"timestamp":1140618600,"date":"2006-02-22","index":420,"close":8.6,"high":8.6,"low":8.23,"open":8.38,"volume":11333200}],"post":[{"timestamp":1140705000,"date":"2006-02-23","index":421,"close":8.5,"high":8.7,"low":8.17,"open":8.18,"volume":20046000},{"timestamp":1140791400,"date":"2006-02-24","index":422,"close":8.45,"high":8.57,"low":8.37,"open":8.5,"volume":7850800},{"timestamp":1141050600,"date":"2006-02-27","index":423,"close":8.52,"high":8.53,"low":8.38,"open":8.4,"volume":4257200},{"timestamp":1141137000,"date":"2006-02-28","index":424,"close":8.71,"high":8.75,"low":8.51,"open":8.52,"volume":7386000},{"timestamp":1141223400,"date":"2006-03-01","index":425,"close":9.2,"high":9.36,"low":8.75,"open":8.75,"volume":8588800},{"timestamp":1141309800,"date":"2006-03-02","index":426,"close":9.18,"high":9.31,"low":9.05,"open":9.18,"volume":4937200},{"timestamp":1141396200,"date":"2006-03-03","index":427,"close":9.51,"high":9.66,"low":9,"open":9.18,"volume":7648400},{"timestamp":1141655400,"date":"2006-03-06","index":428,"close":9.09,"high":9.55,"low":9.06,"open":9.55,"volume":3906800},{"timestamp":1141741800,"date":"2006-03-07","index":429,"close":9.32,"high":9.44,"low":9.12,"open":9.13,"volume":5834800},{"timestamp":1141828200,"date":"2006-03-08","index":430,"close":9.45,"high":9.48,"low":9.11,"open":9.25,"volume":4459200},{"timestamp":1141914600,"date":"2006-03-09","index":431,"close":9.38,"high":9.49,"low":9.35,"open":9.45,"volume":4411200}]},{"date":"2005-11-16","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1130941800,"date":"2005-11-02","index":345,"close":6.73,"high":6.79,"low":6.22,"open":6.25,"volume":7394400},{"timestamp":1131028200,"date":"2005-11-03","index":346,"close":6.63,"high":6.96,"low":6.63,"open":6.75,"volume":15834000},{"timestamp":1131114600,"date":"2005-11-04","index":347,"close":6.68,"high":6.73,"low":6.59,"open":6.7,"volume":3308000},{"timestamp":1131373800,"date":"2005-11-07","index":348,"close":6.61,"high":6.72,"low":6.59,"open":6.65,"volume":2670800},{"timestamp":1131460200,"date":"2005-11-08","index":349,"close":6.56,"high":6.61,"low":6.41,"open":6.61,"volume":3940800},{"timestamp":1131546600,"date":"2005-11-09","index":350,"close":6.63,"high":6.72,"low":6.52,"open":6.53,"volume":3733600},{"timestamp":1131633000,"date":"2005-11-10","index":351,"close":6.72,"high":6.76,"low":6.53,"open":6.65,"volume":3417600},{"timestamp":1131719400,"date":"2005-11-11","index":352,"close":6.86,"high":6.88,"low":6.66,"open":6.76,"volume":3392400},{"timestamp":1131978600,"date":"2005-11-14","index":353,"close":7.09,"high":7.1,"low":6.67,"open":7.09,"volume":3959200},{"timestamp":1132065000,"date":"2005-11-15","index":354,"close":6.87,"high":7.04,"low":6.81,"open":7.03,"volume":12067600},{"timestamp":1132151400,"date":"2005-11-16","index":355,"close":6.73,"high":6.89,"low":6.6,"open":6.88,"volume":10886000}],"post":[{"timestamp":1132237800,"date":"2005-11-17","index":356,"close":7.31,"high":7.48,"low":6.53,"open":6.6,"volume":24920400},{"timestamp":1132324200,"date":"2005-11-18","index":357,"close":7.19,"high":7.31,"low":7.09,"open":7.3,"volume":7257600},{"timestamp":1132583400,"date":"2005-11-21","index":358,"close":7.31,"high":7.31,"low":7.07,"open":7.14,"volume":7127600},{"timestamp":1132669800,"date":"2005-11-22","index":359,"close":7.6,"high":7.72,"low":7.31,"open":7.32,"volume":10088400},{"timestamp":1132756200,"date":"2005-11-23","index":360,"close":7.86,"high":7.89,"low":7.57,"open":7.63,"volume":5989600},{"timestamp":1132929000,"date":"2005-11-25","index":361,"close":7.86,"high":8.02,"low":7.76,"open":7.8,"volume":2364000},{"timestamp":1133188200,"date":"2005-11-28","index":362,"close":7.81,"high":8,"low":7.76,"open":7.92,"volume":4518800},{"timestamp":1133274600,"date":"2005-11-29","index":363,"close":7.64,"high":7.86,"low":7.61,"open":7.8,"volume":5960800},{"timestamp":1133361000,"date":"2005-11-30","index":364,"close":7.96,"high":8,"low":7.62,"open":7.64,"volume":7360800},{"timestamp":1133447400,"date":"2005-12-01","index":365,"close":8.23,"high":8.24,"low":7.89,"open":8,"volume":4813600},{"timestamp":1133533800,"date":"2005-12-02","index":366,"close":7.89,"high":8.05,"low":7.81,"open":7.94,"volume":6921600}]},{"date":"2005-08-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1123075800,"date":"2005-08-03","index":281,"close":5.96,"high":5.96,"low":5.85,"open":5.89,"volume":2528000},{"timestamp":1123162200,"date":"2005-08-04","index":282,"close":5.91,"high":5.95,"low":5.84,"open":5.95,"volume":3007600},{"timestamp":1123248600,"date":"2005-08-05","index":283,"close":5.92,"high":5.92,"low":5.88,"open":5.9,"volume":4790800},{"timestamp":1123507800,"date":"2005-08-08","index":284,"close":5.92,"high":5.95,"low":5.82,"open":5.88,"volume":2375600},{"timestamp":1123594200,"date":"2005-08-09","index":285,"close":6.06,"high":6.11,"low":5.93,"open":5.93,"volume":6002800},{"timestamp":1123680600,"date":"2005-08-10","index":286,"close":6.13,"high":6.29,"low":6.06,"open":6.07,"volume":7277200},{"timestamp":1123767000,"date":"2005-08-11","index":287,"close":5.99,"high":6.14,"low":5.95,"open":6.13,"volume":4021600},{"timestamp":1123853400,"date":"2005-08-12","index":288,"close":5.88,"high":5.99,"low":5.75,"open":5.99,"volume":3632400},{"timestamp":1124112600,"date":"2005-08-15","index":289,"close":5.53,"high":5.78,"low":5.51,"open":5.75,"volume":10999600},{"timestamp":1124199000,"date":"2005-08-16","index":290,"close":5.5,"high":5.61,"low":5.34,"open":5.53,"volume":7941200},{"timestamp":1124285400,"date":"2005-08-17","index":291,"close":5.55,"high":5.57,"low":5.48,"open":5.52,"volume":5754800}],"post":[{"timestamp":1124371800,"date":"2005-08-18","index":292,"close":5.08,"high":5.16,"low":4.83,"open":4.88,"volume":37466800},{"timestamp":1124458200,"date":"2005-08-19","index":293,"close":5.12,"high":5.2,"low":5.07,"open":5.07,"volume":6476000},{"timestamp":1124717400,"date":"2005-08-22","index":294,"close":5.04,"high":5.14,"low":5.02,"open":5.12,"volume":5842000},{"timestamp":1124803800,"date":"2005-08-23","index":295,"close":4.99,"high":5.11,"low":4.98,"open":5.03,"volume":2642800},{"timestamp":1124890200,"date":"2005-08-24","index":296,"close":4.95,"high":5.03,"low":4.93,"open":4.95,"volume":2624400},{"timestamp":1124976600,"date":"2005-08-25","index":297,"close":4.93,"high":4.97,"low":4.84,"open":4.95,"volume":2200000},{"timestamp":1125063000,"date":"2005-08-26","index":298,"close":4.81,"high":4.86,"low":4.74,"open":4.84,"volume":6824000},{"timestamp":1125322200,"date":"2005-08-29","index":299,"close":4.81,"high":4.83,"low":4.71,"open":4.79,"volume":3286800},{"timestamp":1125408600,"date":"2005-08-30","index":300,"close":4.78,"high":4.81,"low":4.66,"open":4.81,"volume":3328800},{"timestamp":1125495000,"date":"2005-08-31","index":301,"close":4.83,"high":4.84,"low":4.74,"open":4.77,"volume":2428000},{"timestamp":1125581400,"date":"2005-09-01","index":302,"close":4.8,"high":4.83,"low":4.79,"open":4.83,"volume":2340400}]},{"date":"2005-05-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1115213400,"date":"2005-05-04","index":218,"close":3.74,"high":3.75,"low":3.62,"open":3.64,"volume":1402800},{"timestamp":1115299800,"date":"2005-05-05","index":219,"close":3.75,"high":3.78,"low":3.67,"open":3.74,"volume":2910800},{"timestamp":1115386200,"date":"2005-05-06","index":220,"close":3.84,"high":3.88,"low":3.73,"open":3.75,"volume":3101600},{"timestamp":1115645400,"date":"2005-05-09","index":221,"close":3.86,"high":3.88,"low":3.78,"open":3.79,"volume":3662800},{"timestamp":1115731800,"date":"2005-05-10","index":222,"close":3.88,"high":3.92,"low":3.81,"open":3.82,"volume":2954000},{"timestamp":1115818200,"date":"2005-05-11","index":223,"close":3.82,"high":3.92,"low":3.82,"open":3.86,"volume":2080400},{"timestamp":1115904600,"date":"2005-05-12","index":224,"close":3.75,"high":3.87,"low":3.73,"open":3.81,"volume":1806000},{"timestamp":1115991000,"date":"2005-05-13","index":225,"close":3.72,"high":3.78,"low":3.64,"open":3.75,"volume":3694800},{"timestamp":1116250200,"date":"2005-05-16","index":226,"close":3.76,"high":3.8,"low":3.69,"open":3.72,"volume":1796400},{"timestamp":1116336600,"date":"2005-05-17","index":227,"close":3.91,"high":3.94,"low":3.68,"open":3.72,"volume":3041200},{"timestamp":1116423000,"date":"2005-05-18","index":228,"close":3.96,"high":4.02,"low":3.85,"open":3.9,"volume":4379600}],"post":[{"timestamp":1116509400,"date":"2005-05-19","index":229,"close":4.43,"high":4.53,"low":4.31,"open":4.32,"volume":20659200},{"timestamp":1116595800,"date":"2005-05-20","index":230,"close":4.62,"high":4.64,"low":4.34,"open":4.35,"volume":10856000},{"timestamp":1116855000,"date":"2005-05-23","index":231,"close":4.81,"high":4.86,"low":4.43,"open":4.5,"volume":9897200},{"timestamp":1116941400,"date":"2005-05-24","index":232,"close":4.9,"high":4.93,"low":4.78,"open":4.81,"volume":7348400},{"timestamp":1117027800,"date":"2005-05-25","index":233,"close":4.97,"high":5.01,"low":4.88,"open":4.97,"volume":7942000},{"timestamp":1117114200,"date":"2005-05-26","index":234,"close":5.03,"high":5.08,"low":4.91,"open":5,"volume":6382800},{"timestamp":1117200600,"date":"2005-05-27","index":235,"close":4.97,"high":5.06,"low":4.96,"open":5.05,"volume":6084400},{"timestamp":1117546200,"date":"2005-05-31","index":236,"close":5.06,"high":5.08,"low":4.93,"open":4.97,"volume":6211600},{"timestamp":1117632600,"date":"2005-06-01","index":237,"close":5.04,"high":5.07,"low":4.99,"open":5.03,"volume":4614000},{"timestamp":1117719000,"date":"2005-06-02","index":238,"close":5.24,"high":5.25,"low":5.03,"open":5.04,"volume":5700000},{"timestamp":1117805400,"date":"2005-06-03","index":239,"close":5.14,"high":5.2,"low":5.08,"open":5.2,"volume":4089600}]},{"date":"2005-02-17","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2004-11-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-08-19","estimated":null,"reported":null,"pre":[],"post":[]}] +[] diff --git a/data/CRM_partial.json b/data/CRM_partial.json index 723122710..fe51488c7 100644 --- a/data/CRM_partial.json +++ b/data/CRM_partial.json @@ -1 +1 @@ -[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-27","estimated":2.44,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":2.36,"reported":2.56,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":5070,"close":255.32,"high":257.71,"low":253.86,"open":255.39,"volume":4145200},{"timestamp":1723728600,"date":"2024-08-15","index":5071,"close":262.79,"high":262.89,"low":256.24,"open":257.9,"volume":5167900},{"timestamp":1723815000,"date":"2024-08-16","index":5072,"close":262.91,"high":263.6,"low":259.68,"open":261.75,"volume":3494900},{"timestamp":1724074200,"date":"2024-08-19","index":5073,"close":265.38,"high":265.39,"low":261.63,"open":263.1,"volume":4501300},{"timestamp":1724160600,"date":"2024-08-20","index":5074,"close":261.84,"high":265.5,"low":261.03,"open":264.95,"volume":5731300},{"timestamp":1724247000,"date":"2024-08-21","index":5075,"close":261.09,"high":262.14,"low":259.18,"open":261.1,"volume":4648200},{"timestamp":1724333400,"date":"2024-08-22","index":5076,"close":258.59,"high":263.26,"low":257.27,"open":261.5,"volume":5111400},{"timestamp":1724419800,"date":"2024-08-23","index":5077,"close":264,"high":265.6,"low":260.7,"open":261.99,"volume":4711300},{"timestamp":1724679000,"date":"2024-08-26","index":5078,"close":265.28,"high":267.3,"low":263.24,"open":263.94,"volume":3818300},{"timestamp":1724765400,"date":"2024-08-27","index":5079,"close":264.2,"high":264.46,"low":259.4,"open":259.65,"volume":5276400},{"timestamp":1724851800,"date":"2024-08-28","index":5080,"close":258.9,"high":265.18,"low":257.36,"open":261.83,"volume":10981900}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":5081,"close":257.01,"high":271.95,"low":256.28,"open":271.01,"volume":14301700},{"timestamp":1725024600,"date":"2024-08-30","index":5082,"close":252.9,"high":259.13,"low":251,"open":257.44,"volume":10507700},{"timestamp":1725370200,"date":"2024-09-03","index":5083,"close":248.06,"high":253.69,"low":246.64,"open":252.62,"volume":6190400},{"timestamp":1725456600,"date":"2024-09-04","index":5084,"close":247.68,"high":249.48,"low":245.16,"open":246.47,"volume":4706500},{"timestamp":1725543000,"date":"2024-09-05","index":5085,"close":246.12,"high":248.5,"low":245,"open":245.98,"volume":4083600},{"timestamp":1725629400,"date":"2024-09-06","index":5086,"close":243.97,"high":250,"low":241.44,"open":247.74,"volume":6259400},{"timestamp":1725888600,"date":"2024-09-09","index":5087,"close":245.76,"high":249.36,"low":244.77,"open":246.5,"volume":4588800},{"timestamp":1725975000,"date":"2024-09-10","index":5088,"close":246.16,"high":247.34,"low":243.31,"open":247.13,"volume":3544800},{"timestamp":1726061400,"date":"2024-09-11","index":5089,"close":249.57,"high":250.02,"low":242.01,"open":244.81,"volume":4822200},{"timestamp":1726147800,"date":"2024-09-12","index":5090,"close":253.37,"high":254.14,"low":249.57,"open":251.39,"volume":5221400},{"timestamp":1726234200,"date":"2024-09-13","index":5091,"close":254.57,"high":256.83,"low":252.45,"open":252.54,"volume":4998900}]},{"date":"2024-05-29","estimated":2.38,"reported":2.44,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":5007,"close":276.8,"high":278.86,"low":275.04,"open":276.96,"volume":3056800},{"timestamp":1715779800,"date":"2024-05-15","index":5008,"close":287.54,"high":287.8,"low":279.73,"open":279.74,"volume":5828500},{"timestamp":1715866200,"date":"2024-05-16","index":5009,"close":284.68,"high":290.02,"low":284.58,"open":289.42,"volume":3559200},{"timestamp":1715952600,"date":"2024-05-17","index":5010,"close":285.61,"high":287.34,"low":284.26,"open":287.04,"volume":3478900},{"timestamp":1716211800,"date":"2024-05-20","index":5011,"close":287.07,"high":287.72,"low":285.11,"open":286,"volume":2799300},{"timestamp":1716298200,"date":"2024-05-21","index":5012,"close":283.76,"high":287.22,"low":283.29,"open":286.79,"volume":3492100},{"timestamp":1716384600,"date":"2024-05-22","index":5013,"close":283.82,"high":287.09,"low":282.83,"open":283.41,"volume":3309200},{"timestamp":1716471000,"date":"2024-05-23","index":5014,"close":278.57,"high":287,"low":277.46,"open":286.68,"volume":5456600},{"timestamp":1716557400,"date":"2024-05-24","index":5015,"close":272.29,"high":274.96,"low":268.53,"open":270.93,"volume":8321600},{"timestamp":1716903000,"date":"2024-05-28","index":5016,"close":269.83,"high":273.23,"low":267.16,"open":273.1,"volume":9294100},{"timestamp":1716989400,"date":"2024-05-29","index":5017,"close":271.62,"high":272.87,"low":267.77,"open":268,"volume":13397900}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":5018,"close":218.01,"high":225.09,"low":212,"open":223.4,"volume":66860900},{"timestamp":1717162200,"date":"2024-05-31","index":5019,"close":234.44,"high":234.62,"low":216.06,"open":219.11,"volume":36807400},{"timestamp":1717421400,"date":"2024-06-03","index":5020,"close":236.62,"high":240.99,"low":230.21,"open":234.62,"volume":19962700},{"timestamp":1717507800,"date":"2024-06-04","index":5021,"close":234.86,"high":240.59,"low":232.2,"open":235.72,"volume":11197500},{"timestamp":1717594200,"date":"2024-06-05","index":5022,"close":236.53,"high":236.92,"low":231.55,"open":235.64,"volume":10772100},{"timestamp":1717680600,"date":"2024-06-06","index":5023,"close":242.76,"high":246.75,"low":239.45,"open":239.88,"volume":11693800},{"timestamp":1717767000,"date":"2024-06-07","index":5024,"close":241.85,"high":243.93,"low":240.29,"open":242.33,"volume":6883800},{"timestamp":1718026200,"date":"2024-06-10","index":5025,"close":241.84,"high":243.64,"low":240.43,"open":241.79,"volume":7660100},{"timestamp":1718112600,"date":"2024-06-11","index":5026,"close":240.99,"high":243.75,"low":236.26,"open":241.16,"volume":7264400},{"timestamp":1718199000,"date":"2024-06-12","index":5027,"close":235.8,"high":242.2,"low":234.89,"open":240.56,"volume":10260100},{"timestamp":1718285400,"date":"2024-06-13","index":5028,"close":229.03,"high":235.65,"low":228.66,"open":235.52,"volume":13566700}]},{"date":"2024-02-28","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":4944,"close":281.15,"high":283.43,"low":276.42,"open":280.41,"volume":4956600},{"timestamp":1707921000,"date":"2024-02-14","index":4945,"close":289.15,"high":289.46,"low":284.64,"open":285,"volume":3850700},{"timestamp":1708007400,"date":"2024-02-15","index":4946,"close":291.94,"high":292,"low":288.01,"open":291.34,"volume":3986500},{"timestamp":1708093800,"date":"2024-02-16","index":4947,"close":289.72,"high":292.07,"low":287.88,"open":292,"volume":4159100},{"timestamp":1708439400,"date":"2024-02-20","index":4948,"close":286.39,"high":290.85,"low":284.15,"open":289.5,"volume":4295500},{"timestamp":1708525800,"date":"2024-02-21","index":4949,"close":283.55,"high":283.57,"low":278.36,"open":280.07,"volume":3799000},{"timestamp":1708612200,"date":"2024-02-22","index":4950,"close":293.65,"high":294.63,"low":291.4,"open":292,"volume":5264300},{"timestamp":1708698600,"date":"2024-02-23","index":4951,"close":292.8,"high":298,"low":291.08,"open":298,"volume":4416800},{"timestamp":1708957800,"date":"2024-02-26","index":4952,"close":300.39,"high":303.83,"low":295,"open":295.59,"volume":8719300},{"timestamp":1709044200,"date":"2024-02-27","index":4953,"close":299.5,"high":301.75,"low":296.6,"open":301.58,"volume":6178800},{"timestamp":1709130600,"date":"2024-02-28","index":4954,"close":299.77,"high":300.88,"low":296.61,"open":299.58,"volume":12490800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":4955,"close":308.82,"high":310.54,"low":294.79,"open":300,"volume":21737800},{"timestamp":1709303400,"date":"2024-03-01","index":4956,"close":316.88,"high":318.71,"low":306.62,"open":307,"volume":9450200},{"timestamp":1709562600,"date":"2024-03-04","index":4957,"close":314.64,"high":317.65,"low":313.54,"open":314.57,"volume":9350000},{"timestamp":1709649000,"date":"2024-03-05","index":4958,"close":298.75,"high":312.55,"low":296.14,"open":311.31,"volume":9015300},{"timestamp":1709735400,"date":"2024-03-06","index":4959,"close":303.77,"high":305.89,"low":302.74,"open":304.65,"volume":8270000},{"timestamp":1709821800,"date":"2024-03-07","index":4960,"close":302.42,"high":306.77,"low":301.75,"open":306,"volume":6788900},{"timestamp":1709908200,"date":"2024-03-08","index":4961,"close":305.28,"high":308.87,"low":302.2,"open":302.2,"volume":4849800},{"timestamp":1710163800,"date":"2024-03-11","index":4962,"close":306,"high":307.61,"low":300.25,"open":302.64,"volume":4895500},{"timestamp":1710250200,"date":"2024-03-12","index":4963,"close":306.62,"high":309.04,"low":303.87,"open":306.71,"volume":4832000},{"timestamp":1710336600,"date":"2024-03-13","index":4964,"close":304.68,"high":307.73,"low":303.11,"open":305,"volume":5548800},{"timestamp":1710423000,"date":"2024-03-14","index":4965,"close":303.32,"high":309.49,"low":302,"open":305,"volume":4828800}]},{"date":"2023-11-29","estimated":2.06,"reported":2.11,"pre":[{"timestamp":1699972200,"date":"2023-11-14","index":4883,"close":221.18,"high":221.25,"low":217.95,"open":219,"volume":4743800},{"timestamp":1700058600,"date":"2023-11-15","index":4884,"close":219.42,"high":221.37,"low":217.66,"open":220.75,"volume":4800700},{"timestamp":1700145000,"date":"2023-11-16","index":4885,"close":221.45,"high":222.77,"low":218.94,"open":220,"volume":3712300},{"timestamp":1700231400,"date":"2023-11-17","index":4886,"close":221.22,"high":222.79,"low":220.38,"open":221.17,"volume":3634900},{"timestamp":1700490600,"date":"2023-11-20","index":4887,"close":225.13,"high":226.1,"low":220.62,"open":221.43,"volume":4599300},{"timestamp":1700577000,"date":"2023-11-21","index":4888,"close":224.32,"high":225.97,"low":223.54,"open":224,"volume":3852300},{"timestamp":1700663400,"date":"2023-11-22","index":4889,"close":223.84,"high":225.69,"low":223.21,"open":224.3,"volume":3893600},{"timestamp":1700836200,"date":"2023-11-24","index":4890,"close":224.38,"high":224.49,"low":222.12,"open":224.36,"volume":1869100},{"timestamp":1701095400,"date":"2023-11-27","index":4891,"close":224.79,"high":226.22,"low":224.25,"open":225.5,"volume":4885500},{"timestamp":1701181800,"date":"2023-11-28","index":4892,"close":224.92,"high":225.53,"low":222.23,"open":223.61,"volume":5535300},{"timestamp":1701268200,"date":"2023-11-29","index":4893,"close":230.35,"high":231.5,"low":227.26,"open":228.61,"volume":12327400}],"post":[{"timestamp":1701354600,"date":"2023-11-30","index":4894,"close":251.9,"high":252.5,"low":243.65,"open":249.05,"volume":24425700},{"timestamp":1701441000,"date":"2023-12-01","index":4895,"close":260,"high":263.43,"low":249.7,"open":250,"volume":14530700},{"timestamp":1701700200,"date":"2023-12-04","index":4896,"close":250.66,"high":255.12,"low":249.85,"open":252.8,"volume":11429200},{"timestamp":1701786600,"date":"2023-12-05","index":4897,"close":251.02,"high":251.67,"low":248.64,"open":249.99,"volume":5771500},{"timestamp":1701873000,"date":"2023-12-06","index":4898,"close":249.13,"high":253.98,"low":248.85,"open":251.52,"volume":5374800},{"timestamp":1701959400,"date":"2023-12-07","index":4899,"close":248.85,"high":250.73,"low":246.89,"open":248.75,"volume":6568200},{"timestamp":1702045800,"date":"2023-12-08","index":4900,"close":250.81,"high":252.09,"low":248,"open":248.55,"volume":4604600},{"timestamp":1702305000,"date":"2023-12-11","index":4901,"close":252.1,"high":253.52,"low":249.71,"open":250,"volume":4766000},{"timestamp":1702391400,"date":"2023-12-12","index":4902,"close":256.45,"high":256.58,"low":251.02,"open":251.8,"volume":5827600},{"timestamp":1702477800,"date":"2023-12-13","index":4903,"close":257.32,"high":259.12,"low":255.16,"open":257.51,"volume":6567600},{"timestamp":1702564200,"date":"2023-12-14","index":4904,"close":257.21,"high":258.77,"low":253.22,"open":256.5,"volume":6613200}]},{"date":"2023-08-30","estimated":1.9,"reported":2.12,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":4820,"close":206.99,"high":209.69,"low":206.95,"open":208,"volume":2759600},{"timestamp":1692279000,"date":"2023-08-17","index":4821,"close":203.84,"high":206.93,"low":203.39,"open":206.57,"volume":4062700},{"timestamp":1692365400,"date":"2023-08-18","index":4822,"close":204.83,"high":205.5,"low":200.2,"open":200.97,"volume":4266200},{"timestamp":1692624600,"date":"2023-08-21","index":4823,"close":209.03,"high":209.42,"low":204.22,"open":206,"volume":4023300},{"timestamp":1692711000,"date":"2023-08-22","index":4824,"close":206.76,"high":210.11,"low":206,"open":209.85,"volume":3153600},{"timestamp":1692797400,"date":"2023-08-23","index":4825,"close":209.13,"high":210.99,"low":207.14,"open":208,"volume":3833200},{"timestamp":1692883800,"date":"2023-08-24","index":4826,"close":205.51,"high":211.99,"low":205.44,"open":211.01,"volume":3960300},{"timestamp":1692970200,"date":"2023-08-25","index":4827,"close":209.47,"high":210.79,"low":205.48,"open":205.51,"volume":3068800},{"timestamp":1693229400,"date":"2023-08-28","index":4828,"close":211.72,"high":213.48,"low":209.64,"open":210.45,"volume":4086900},{"timestamp":1693315800,"date":"2023-08-29","index":4829,"close":211.96,"high":212.46,"low":206.52,"open":206.75,"volume":5850400},{"timestamp":1693402200,"date":"2023-08-30","index":4830,"close":215.04,"high":215.59,"low":209.43,"open":211.77,"volume":9946000}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":4831,"close":221.46,"high":228.79,"low":221.2,"open":228,"volume":19268400},{"timestamp":1693575000,"date":"2023-09-01","index":4832,"close":221.53,"high":223.97,"low":220.52,"open":223.5,"volume":5597100},{"timestamp":1693920600,"date":"2023-09-05","index":4833,"close":218.69,"high":220.32,"low":217.61,"open":219.33,"volume":5807300},{"timestamp":1694007000,"date":"2023-09-06","index":4834,"close":221.62,"high":222.21,"low":219.02,"open":219.47,"volume":5066700},{"timestamp":1694093400,"date":"2023-09-07","index":4835,"close":222.53,"high":222.73,"low":219.31,"open":219.77,"volume":4201900},{"timestamp":1694179800,"date":"2023-09-08","index":4836,"close":224.76,"high":225.47,"low":222.86,"open":223.32,"volume":4578900},{"timestamp":1694439000,"date":"2023-09-11","index":4837,"close":225.31,"high":226.83,"low":222.79,"open":226.01,"volume":4418000},{"timestamp":1694525400,"date":"2023-09-12","index":4838,"close":221.66,"high":224.79,"low":221.26,"open":223.45,"volume":4002300},{"timestamp":1694611800,"date":"2023-09-13","index":4839,"close":218.8,"high":221.86,"low":218.3,"open":221.18,"volume":4173600},{"timestamp":1694698200,"date":"2023-09-14","index":4840,"close":218.78,"high":220.57,"low":218.34,"open":219.42,"volume":4297200},{"timestamp":1694784600,"date":"2023-09-15","index":4841,"close":214.61,"high":219.19,"low":213.46,"open":218.87,"volume":9930200}]},{"date":"2023-05-31","estimated":1.61,"reported":1.69,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":4757,"close":204.56,"high":205.67,"low":201.75,"open":201.93,"volume":4423200},{"timestamp":1684330200,"date":"2023-05-17","index":4758,"close":209.38,"high":209.49,"low":204.8,"open":206.5,"volume":5772200},{"timestamp":1684416600,"date":"2023-05-18","index":4759,"close":213.32,"high":213.88,"low":209.33,"open":209.5,"volume":5165500},{"timestamp":1684503000,"date":"2023-05-19","index":4760,"close":210.36,"high":213.24,"low":209.93,"open":212.96,"volume":6090800},{"timestamp":1684762200,"date":"2023-05-22","index":4761,"close":210.26,"high":212.82,"low":209.04,"open":209.17,"volume":3890800},{"timestamp":1684848600,"date":"2023-05-23","index":4762,"close":206.64,"high":209.64,"low":206.47,"open":207.74,"volume":4256800},{"timestamp":1684935000,"date":"2023-05-24","index":4763,"close":209.06,"high":210.21,"low":205.42,"open":206.04,"volume":4894000},{"timestamp":1685021400,"date":"2023-05-25","index":4764,"close":209.91,"high":212.33,"low":208.44,"open":212.02,"volume":6496700},{"timestamp":1685107800,"date":"2023-05-26","index":4765,"close":215.44,"high":216.15,"low":212.55,"open":212.8,"volume":6933300},{"timestamp":1685453400,"date":"2023-05-30","index":4766,"close":218.87,"high":222.14,"low":215.73,"open":219.27,"volume":10421000},{"timestamp":1685539800,"date":"2023-05-31","index":4767,"close":223.38,"high":225,"low":217.06,"open":219.55,"volume":19624000}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":4768,"close":212.9,"high":215.36,"low":206.06,"open":208.22,"volume":20907400},{"timestamp":1685712600,"date":"2023-06-02","index":4769,"close":213.03,"high":216.14,"low":210.43,"open":212.9,"volume":11023500},{"timestamp":1685971800,"date":"2023-06-05","index":4770,"close":209.86,"high":212.32,"low":207.06,"open":210.47,"volume":7804400},{"timestamp":1686058200,"date":"2023-06-06","index":4771,"close":212.85,"high":213.4,"low":208.37,"open":208.55,"volume":6796000},{"timestamp":1686144600,"date":"2023-06-07","index":4772,"close":205.73,"high":216.66,"low":204.78,"open":214.88,"volume":9323900},{"timestamp":1686231000,"date":"2023-06-08","index":4773,"close":209.53,"high":210.38,"low":204.85,"open":205.38,"volume":5548600},{"timestamp":1686317400,"date":"2023-06-09","index":4774,"close":215.31,"high":218.66,"low":210.69,"open":210.69,"volume":7676700},{"timestamp":1686576600,"date":"2023-06-12","index":4775,"close":213.69,"high":220.39,"low":212.14,"open":216.15,"volume":11568300},{"timestamp":1686663000,"date":"2023-06-13","index":4776,"close":208.98,"high":216.23,"low":207.92,"open":215.5,"volume":11698900},{"timestamp":1686749400,"date":"2023-06-14","index":4777,"close":209.4,"high":211.71,"low":205.02,"open":207.7,"volume":8963400},{"timestamp":1686835800,"date":"2023-06-15","index":4778,"close":211.92,"high":213.33,"low":207.37,"open":207.95,"volume":7905400}]},{"date":"2023-03-01","estimated":1.36,"reported":1.68,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":4694,"close":169.96,"high":172.79,"low":167.85,"open":168.22,"volume":8393100},{"timestamp":1676471400,"date":"2023-02-15","index":4695,"close":171.1,"high":171.61,"low":168.24,"open":168.85,"volume":4997000},{"timestamp":1676557800,"date":"2023-02-16","index":4696,"close":168.11,"high":170.37,"low":167.96,"open":168.99,"volume":7483500},{"timestamp":1676644200,"date":"2023-02-17","index":4697,"close":165.17,"high":167.11,"low":162.74,"open":165.03,"volume":8084500},{"timestamp":1676989800,"date":"2023-02-21","index":4698,"close":161.62,"high":164.51,"low":161.45,"open":163.74,"volume":5210800},{"timestamp":1677076200,"date":"2023-02-22","index":4699,"close":163.36,"high":165,"low":162.11,"open":163.11,"volume":4343700},{"timestamp":1677162600,"date":"2023-02-23","index":4700,"close":164.12,"high":165.47,"low":161.57,"open":165.29,"volume":4679400},{"timestamp":1677249000,"date":"2023-02-24","index":4701,"close":162.2,"high":162.39,"low":159.66,"open":160.59,"volume":6569900},{"timestamp":1677508200,"date":"2023-02-27","index":4702,"close":163.14,"high":164.77,"low":162.22,"open":163.84,"volume":6891200},{"timestamp":1677594600,"date":"2023-02-28","index":4703,"close":163.61,"high":164.45,"low":161.53,"open":162.53,"volume":6912600},{"timestamp":1677681000,"date":"2023-03-01","index":4704,"close":167.35,"high":167.98,"low":162.98,"open":162.99,"volume":15841200}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":4705,"close":186.59,"high":193.91,"low":185.2,"open":193.12,"volume":37712500},{"timestamp":1677853800,"date":"2023-03-03","index":4706,"close":186.43,"high":189.77,"low":184.29,"open":188.07,"volume":12087200},{"timestamp":1678113000,"date":"2023-03-06","index":4707,"close":183.8,"high":189,"low":183.63,"open":185.07,"volume":10770300},{"timestamp":1678199400,"date":"2023-03-07","index":4708,"close":183.32,"high":186.16,"low":183.03,"open":184.46,"volume":9024300},{"timestamp":1678285800,"date":"2023-03-08","index":4709,"close":182.95,"high":184.9,"low":181.8,"open":183.3,"volume":6749100},{"timestamp":1678372200,"date":"2023-03-09","index":4710,"close":178.72,"high":183.84,"low":178.54,"open":183.1,"volume":7102400},{"timestamp":1678458600,"date":"2023-03-10","index":4711,"close":173.18,"high":179.36,"low":171.71,"open":178.5,"volume":14109000},{"timestamp":1678714200,"date":"2023-03-13","index":4712,"close":175.51,"high":177.1,"low":170,"open":171,"volume":9154800},{"timestamp":1678800600,"date":"2023-03-14","index":4713,"close":182.89,"high":185.31,"low":179.11,"open":180,"volume":10138100},{"timestamp":1678887000,"date":"2023-03-15","index":4714,"close":182.91,"high":183.86,"low":178.21,"open":179.16,"volume":7716900},{"timestamp":1678973400,"date":"2023-03-16","index":4715,"close":187.3,"high":187.65,"low":182.98,"open":183.3,"volume":8369500}]},{"date":"2022-11-30","estimated":1.21,"reported":1.4,"pre":[{"timestamp":1668522600,"date":"2022-11-15","index":4633,"close":162.07,"high":165.25,"low":160.75,"open":162.68,"volume":8116100},{"timestamp":1668609000,"date":"2022-11-16","index":4634,"close":155.12,"high":160.82,"low":153.83,"open":160,"volume":6454700},{"timestamp":1668695400,"date":"2022-11-17","index":4635,"close":149.69,"high":151.76,"low":148.34,"open":150.19,"volume":7357900},{"timestamp":1668781800,"date":"2022-11-18","index":4636,"close":148.04,"high":152.32,"low":145.65,"open":151.84,"volume":7555700},{"timestamp":1669041000,"date":"2022-11-21","index":4637,"close":144.85,"high":147.34,"low":143.4,"open":146.02,"volume":8015900},{"timestamp":1669127400,"date":"2022-11-22","index":4638,"close":149.25,"high":149.38,"low":142.92,"open":145.2,"volume":7017700},{"timestamp":1669213800,"date":"2022-11-23","index":4639,"close":152.24,"high":152.91,"low":147.55,"open":147.62,"volume":5558900},{"timestamp":1669386600,"date":"2022-11-25","index":4640,"close":153.35,"high":154.04,"low":151.38,"open":152.07,"volume":3023700},{"timestamp":1669645800,"date":"2022-11-28","index":4641,"close":153.69,"high":155.32,"low":152,"open":152,"volume":7931700},{"timestamp":1669732200,"date":"2022-11-29","index":4642,"close":151.68,"high":154.02,"low":151.26,"open":152.72,"volume":6398100},{"timestamp":1669818600,"date":"2022-11-30","index":4643,"close":160.25,"high":160.25,"low":150.13,"open":150.75,"volume":14591500}],"post":[{"timestamp":1669905000,"date":"2022-12-01","index":4644,"close":147,"high":147.59,"low":142.08,"open":147.55,"volume":33721500},{"timestamp":1669991400,"date":"2022-12-02","index":4645,"close":144.56,"high":145.21,"low":142.78,"open":144.29,"volume":15086700},{"timestamp":1670250600,"date":"2022-12-05","index":4646,"close":133.93,"high":144.39,"low":132.88,"open":142.8,"volume":20294600},{"timestamp":1670337000,"date":"2022-12-06","index":4647,"close":133.27,"high":134.55,"low":130.91,"open":132.71,"volume":16981800},{"timestamp":1670423400,"date":"2022-12-07","index":4648,"close":130.48,"high":133.75,"low":130.02,"open":132.5,"volume":12915900},{"timestamp":1670509800,"date":"2022-12-08","index":4649,"close":130.13,"high":131.46,"low":127.02,"open":128.43,"volume":15156900},{"timestamp":1670596200,"date":"2022-12-09","index":4650,"close":131.11,"high":133.37,"low":128.36,"open":129.74,"volume":10287500},{"timestamp":1670855400,"date":"2022-12-12","index":4651,"close":133.11,"high":134.09,"low":130.95,"open":131.1,"volume":11852400},{"timestamp":1670941800,"date":"2022-12-13","index":4652,"close":135.62,"high":139.88,"low":134.04,"open":137.39,"volume":12579800},{"timestamp":1671028200,"date":"2022-12-14","index":4653,"close":134.75,"high":137.27,"low":133.23,"open":135.01,"volume":9611800},{"timestamp":1671114600,"date":"2022-12-15","index":4654,"close":130.44,"high":134.12,"low":129.68,"open":131.67,"volume":10807300}]},{"date":"2022-08-24","estimated":1.02,"reported":1.19,"pre":[{"timestamp":1660138200,"date":"2022-08-10","index":4565,"close":188.61,"high":189.57,"low":186.21,"open":188.16,"volume":4179200},{"timestamp":1660224600,"date":"2022-08-11","index":4566,"close":186.73,"high":192.5,"low":186.32,"open":192.13,"volume":4175100},{"timestamp":1660311000,"date":"2022-08-12","index":4567,"close":189.89,"high":190.02,"low":185.51,"open":186.63,"volume":3846200},{"timestamp":1660570200,"date":"2022-08-15","index":4568,"close":191.06,"high":192.11,"low":188.9,"open":189.05,"volume":2768500},{"timestamp":1660656600,"date":"2022-08-16","index":4569,"close":189.59,"high":190.85,"low":186.36,"open":189.55,"volume":3835900},{"timestamp":1660743000,"date":"2022-08-17","index":4570,"close":187.96,"high":189.43,"low":186.47,"open":187.72,"volume":3181300},{"timestamp":1660829400,"date":"2022-08-18","index":4571,"close":187.93,"high":188.57,"low":186.61,"open":188.42,"volume":2791600},{"timestamp":1660915800,"date":"2022-08-19","index":4572,"close":183.77,"high":185.44,"low":181.58,"open":185.22,"volume":4346100},{"timestamp":1661175000,"date":"2022-08-22","index":4573,"close":176.98,"high":180.59,"low":176.06,"open":180,"volume":5182900},{"timestamp":1661261400,"date":"2022-08-23","index":4574,"close":176,"high":178.11,"low":174.91,"open":175.88,"volume":5076800},{"timestamp":1661347800,"date":"2022-08-24","index":4575,"close":180.01,"high":181.23,"low":176.06,"open":176.67,"volume":11438800}],"post":[{"timestamp":1661434200,"date":"2022-08-25","index":4576,"close":173.91,"high":174.14,"low":165.56,"open":168.58,"volume":24025600},{"timestamp":1661520600,"date":"2022-08-26","index":4577,"close":165.23,"high":176.3,"low":164.63,"open":173.96,"volume":11074700},{"timestamp":1661779800,"date":"2022-08-29","index":4578,"close":160.21,"high":165.82,"low":160.05,"open":164.28,"volume":9329900},{"timestamp":1661866200,"date":"2022-08-30","index":4579,"close":159.67,"high":163.85,"low":158.38,"open":162.14,"volume":8079400},{"timestamp":1661952600,"date":"2022-08-31","index":4580,"close":156.12,"high":161.21,"low":155.97,"open":159.79,"volume":9166100},{"timestamp":1662039000,"date":"2022-09-01","index":4581,"close":153.53,"high":155.33,"low":150.87,"open":154.87,"volume":9924000},{"timestamp":1662125400,"date":"2022-09-02","index":4582,"close":153.69,"high":158.67,"low":152.96,"open":156.46,"volume":7315700},{"timestamp":1662471000,"date":"2022-09-06","index":4583,"close":151.72,"high":154.43,"low":150.82,"open":152.88,"volume":6373700},{"timestamp":1662557400,"date":"2022-09-07","index":4584,"close":153.28,"high":154.06,"low":150.48,"open":151.29,"volume":6211400},{"timestamp":1662643800,"date":"2022-09-08","index":4585,"close":156.9,"high":157.03,"low":151.78,"open":152.32,"volume":6659200},{"timestamp":1662730200,"date":"2022-09-09","index":4586,"close":162.59,"high":163.29,"low":158.47,"open":158.6,"volume":5642300}]},{"date":"2022-05-31","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1652707800,"date":"2022-05-16","index":4506,"close":164.12,"high":166.11,"low":161.88,"open":164.74,"volume":5065800},{"timestamp":1652794200,"date":"2022-05-17","index":4507,"close":163.73,"high":169.1,"low":158.27,"open":167.33,"volume":7317700},{"timestamp":1652880600,"date":"2022-05-18","index":4508,"close":157.33,"high":164.52,"low":156.19,"open":162.82,"volume":7454400},{"timestamp":1652967000,"date":"2022-05-19","index":4509,"close":155.6,"high":159.25,"low":154.73,"open":155.23,"volume":8382200},{"timestamp":1653053400,"date":"2022-05-20","index":4510,"close":159.65,"high":160.73,"low":154.55,"open":158.74,"volume":9068700},{"timestamp":1653312600,"date":"2022-05-23","index":4511,"close":160.32,"high":160.73,"low":155.91,"open":159.84,"volume":6148800},{"timestamp":1653399000,"date":"2022-05-24","index":4512,"close":156.93,"high":158.39,"low":154.55,"open":157.77,"volume":6928400},{"timestamp":1653485400,"date":"2022-05-25","index":4513,"close":159.65,"high":161.89,"low":155.32,"open":155.32,"volume":7436800},{"timestamp":1653571800,"date":"2022-05-26","index":4514,"close":162.46,"high":163.69,"low":157.57,"open":159.69,"volume":6697700},{"timestamp":1653658200,"date":"2022-05-27","index":4515,"close":165.1,"high":165.23,"low":160.25,"open":160.67,"volume":7883600},{"timestamp":1654003800,"date":"2022-05-31","index":4516,"close":160.24,"high":167.28,"low":159.35,"open":166.96,"volume":18114600}],"post":[{"timestamp":1654090200,"date":"2022-06-01","index":4517,"close":176.07,"high":184.42,"low":174.37,"open":178.01,"volume":37037400},{"timestamp":1654176600,"date":"2022-06-02","index":4518,"close":188.4,"high":190.13,"low":174.7,"open":175,"volume":19231200},{"timestamp":1654263000,"date":"2022-06-03","index":4519,"close":184.91,"high":189.64,"low":183.8,"open":185,"volume":9224000},{"timestamp":1654522200,"date":"2022-06-06","index":4520,"close":182.87,"high":190.42,"low":181.7,"open":188.93,"volume":5811700},{"timestamp":1654608600,"date":"2022-06-07","index":4521,"close":187.15,"high":188.6,"low":181.71,"open":181.71,"volume":6331100},{"timestamp":1654695000,"date":"2022-06-08","index":4522,"close":189.19,"high":190.56,"low":185.39,"open":187,"volume":6226200},{"timestamp":1654781400,"date":"2022-06-09","index":4523,"close":187.11,"high":192.68,"low":186.61,"open":188.53,"volume":8467700},{"timestamp":1654867800,"date":"2022-06-10","index":4524,"close":178.45,"high":183.95,"low":177.2,"open":183.63,"volume":7855800},{"timestamp":1655127000,"date":"2022-06-13","index":4525,"close":166.03,"high":172.68,"low":165.06,"open":170.55,"volume":10726200},{"timestamp":1655213400,"date":"2022-06-14","index":4526,"close":164.45,"high":169.63,"low":162.15,"open":168.73,"volume":8576200},{"timestamp":1655299800,"date":"2022-06-15","index":4527,"close":168.55,"high":171.5,"low":164.68,"open":166.73,"volume":7740700}]},{"date":"2022-03-01","estimated":0.74,"reported":0.84,"pre":[{"timestamp":1644849000,"date":"2022-02-14","index":4443,"close":206.4,"high":209.9,"low":204.63,"open":205.8,"volume":7005900},{"timestamp":1644935400,"date":"2022-02-15","index":4444,"close":214.25,"high":214.57,"low":208.52,"open":209.75,"volume":6353000},{"timestamp":1645021800,"date":"2022-02-16","index":4445,"close":211.74,"high":212.42,"low":208.21,"open":211,"volume":7072700},{"timestamp":1645108200,"date":"2022-02-17","index":4446,"close":200.03,"high":209.75,"low":199.5,"open":208.33,"volume":8820100},{"timestamp":1645194600,"date":"2022-02-18","index":4447,"close":196.84,"high":202.6,"low":195.79,"open":200.4,"volume":6691800},{"timestamp":1645540200,"date":"2022-02-22","index":4448,"close":195.13,"high":201.46,"low":193.53,"open":195.53,"volume":8434800},{"timestamp":1645626600,"date":"2022-02-23","index":4449,"close":190.54,"high":199,"low":190.13,"open":196.35,"volume":7784300},{"timestamp":1645713000,"date":"2022-02-24","index":4450,"close":204.29,"high":204.9,"low":184.44,"open":184.74,"volume":11792600},{"timestamp":1645799400,"date":"2022-02-25","index":4451,"close":208.09,"high":208.47,"low":201.61,"open":204.72,"volume":5853600},{"timestamp":1646058600,"date":"2022-02-28","index":4452,"close":210.53,"high":211.67,"low":206.95,"open":207.79,"volume":7904700},{"timestamp":1646145000,"date":"2022-03-01","index":4453,"close":208.89,"high":214.39,"low":208.46,"open":213.4,"volume":12587300}],"post":[{"timestamp":1646231400,"date":"2022-03-02","index":4454,"close":210.39,"high":217.31,"low":201.15,"open":216.1,"volume":16670100},{"timestamp":1646317800,"date":"2022-03-03","index":4455,"close":204.75,"high":211.63,"low":204.22,"open":210.39,"volume":6559900},{"timestamp":1646404200,"date":"2022-03-04","index":4456,"close":203.01,"high":206.38,"low":199.26,"open":204.7,"volume":6813600},{"timestamp":1646663400,"date":"2022-03-07","index":4457,"close":196.23,"high":204.93,"low":196.04,"open":203.45,"volume":7043500},{"timestamp":1646749800,"date":"2022-03-08","index":4458,"close":192.08,"high":197.2,"low":189.2,"open":194.28,"volume":8229000},{"timestamp":1646836200,"date":"2022-03-09","index":4459,"close":203.16,"high":205.23,"low":197.22,"open":198.35,"volume":6881300},{"timestamp":1646922600,"date":"2022-03-10","index":4460,"close":200.15,"high":201.2,"low":197.53,"open":199.1,"volume":5604200},{"timestamp":1647009000,"date":"2022-03-11","index":4461,"close":197.9,"high":204.77,"low":197.63,"open":204.77,"volume":5196900},{"timestamp":1647264600,"date":"2022-03-14","index":4462,"close":193.12,"high":200.16,"low":191.82,"open":198.24,"volume":5665500},{"timestamp":1647351000,"date":"2022-03-15","index":4463,"close":196.14,"high":199.96,"low":192.74,"open":198.53,"volume":5276300},{"timestamp":1647437400,"date":"2022-03-16","index":4464,"close":205.57,"high":205.9,"low":197.33,"open":198.66,"volume":6043400}]},{"date":"2021-11-30","estimated":0.92,"reported":1.27,"pre":[{"timestamp":1636986600,"date":"2021-11-15","index":4381,"close":305.49,"high":307.76,"low":303.23,"open":306.9,"volume":3595300},{"timestamp":1637073000,"date":"2021-11-16","index":4382,"close":307.09,"high":307.58,"low":302.72,"open":304.08,"volume":2989400},{"timestamp":1637159400,"date":"2021-11-17","index":4383,"close":308.02,"high":309.9,"low":307.25,"open":307.78,"volume":3864700},{"timestamp":1637245800,"date":"2021-11-18","index":4384,"close":302.99,"high":306.99,"low":299.58,"open":306.16,"volume":4443100},{"timestamp":1637332200,"date":"2021-11-19","index":4385,"close":301.17,"high":306,"low":301.1,"open":305.71,"volume":4758900},{"timestamp":1637591400,"date":"2021-11-22","index":4386,"close":296.84,"high":305.49,"low":296.72,"open":301.84,"volume":4474700},{"timestamp":1637677800,"date":"2021-11-23","index":4387,"close":291.42,"high":296.47,"low":288.31,"open":293.65,"volume":6431100},{"timestamp":1637764200,"date":"2021-11-24","index":4388,"close":289.17,"high":289.45,"low":283.2,"open":286.04,"volume":5091400},{"timestamp":1637937000,"date":"2021-11-26","index":4389,"close":284.21,"high":287.57,"low":283.04,"open":284.5,"volume":4195300},{"timestamp":1638196200,"date":"2021-11-29","index":4390,"close":296.74,"high":298.39,"low":284.7,"open":289.52,"volume":8215600},{"timestamp":1638282600,"date":"2021-11-30","index":4391,"close":284.96,"high":299.27,"low":283.4,"open":296.19,"volume":13597600}],"post":[{"timestamp":1638369000,"date":"2021-12-01","index":4392,"close":251.5,"high":276.94,"low":251.46,"open":271.26,"volume":30723100},{"timestamp":1638455400,"date":"2021-12-02","index":4393,"close":261.2,"high":262.58,"low":252.14,"open":252.82,"volume":12200800},{"timestamp":1638541800,"date":"2021-12-03","index":4394,"close":258.32,"high":261.75,"low":251.7,"open":261.55,"volume":8944000},{"timestamp":1638801000,"date":"2021-12-06","index":4395,"close":258.75,"high":259.23,"low":250.71,"open":256.1,"volume":7123000},{"timestamp":1638887400,"date":"2021-12-07","index":4396,"close":266.99,"high":270.23,"low":263.6,"open":265.47,"volume":7401200},{"timestamp":1638973800,"date":"2021-12-08","index":4397,"close":266.31,"high":268.5,"low":264.57,"open":268.31,"volume":4586500},{"timestamp":1639060200,"date":"2021-12-09","index":4398,"close":264.32,"high":266.68,"low":262.64,"open":266.04,"volume":3967000},{"timestamp":1639146600,"date":"2021-12-10","index":4399,"close":266.03,"high":270.57,"low":264.44,"open":266.1,"volume":3480100},{"timestamp":1639405800,"date":"2021-12-13","index":4400,"close":265.76,"high":270.56,"low":264.61,"open":265.8,"volume":3625700},{"timestamp":1639492200,"date":"2021-12-14","index":4401,"close":255.59,"high":262.15,"low":253.3,"open":262,"volume":7227300},{"timestamp":1639578600,"date":"2021-12-15","index":4402,"close":260.04,"high":260.19,"low":251.9,"open":254.85,"volume":6484900}]},{"date":"2021-08-25","estimated":0.92,"reported":1.48,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":4314,"close":242.28,"high":246.15,"low":240.1,"open":244.67,"volume":3999200},{"timestamp":1628775000,"date":"2021-08-12","index":4315,"close":248.39,"high":248.43,"low":241.93,"open":242.5,"volume":4467400},{"timestamp":1628861400,"date":"2021-08-13","index":4316,"close":251.56,"high":253.77,"low":248.87,"open":251.71,"volume":5986400},{"timestamp":1629120600,"date":"2021-08-16","index":4317,"close":249.2,"high":251,"low":244.47,"open":250.17,"volume":4047500},{"timestamp":1629207000,"date":"2021-08-17","index":4318,"close":246.99,"high":249.2,"low":245.94,"open":248.26,"volume":3472600},{"timestamp":1629293400,"date":"2021-08-18","index":4319,"close":251.22,"high":256.8,"low":247.72,"open":248,"volume":8306700},{"timestamp":1629379800,"date":"2021-08-19","index":4320,"close":253.07,"high":255.44,"low":248.38,"open":249.17,"volume":6600800},{"timestamp":1629466200,"date":"2021-08-20","index":4321,"close":256.13,"high":257.87,"low":252.61,"open":253,"volume":5510700},{"timestamp":1629725400,"date":"2021-08-23","index":4322,"close":260.52,"high":261.86,"low":256.57,"open":257,"volume":7603900},{"timestamp":1629811800,"date":"2021-08-24","index":4323,"close":259.66,"high":262.5,"low":259.06,"open":261.92,"volume":6685200},{"timestamp":1629898200,"date":"2021-08-25","index":4324,"close":260.85,"high":261.9,"low":258.75,"open":260.86,"volume":9701000}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":4325,"close":267.79,"high":275.22,"low":267.36,"open":269.8,"volume":18987000},{"timestamp":1630071000,"date":"2021-08-27","index":4326,"close":266.53,"high":270.91,"low":265.43,"open":267.86,"volume":7992500},{"timestamp":1630330200,"date":"2021-08-30","index":4327,"close":264.97,"high":267.58,"low":264.75,"open":265.81,"volume":5730000},{"timestamp":1630416600,"date":"2021-08-31","index":4328,"close":265.27,"high":266.77,"low":262.7,"open":264.77,"volume":5901500},{"timestamp":1630503000,"date":"2021-09-01","index":4329,"close":268.32,"high":273.26,"low":265.59,"open":266.27,"volume":7189000},{"timestamp":1630589400,"date":"2021-09-02","index":4330,"close":264.15,"high":269.26,"low":263.92,"open":269,"volume":4498300},{"timestamp":1630675800,"date":"2021-09-03","index":4331,"close":267.08,"high":267.41,"low":261.8,"open":263.6,"volume":7356700},{"timestamp":1631021400,"date":"2021-09-07","index":4332,"close":265.21,"high":267.9,"low":264.07,"open":266.54,"volume":4672500},{"timestamp":1631107800,"date":"2021-09-08","index":4333,"close":262.62,"high":264.34,"low":261.58,"open":263.62,"volume":3851500},{"timestamp":1631194200,"date":"2021-09-09","index":4334,"close":260.74,"high":263.71,"low":260.45,"open":261.82,"volume":4126500},{"timestamp":1631280600,"date":"2021-09-10","index":4335,"close":257.2,"high":261.59,"low":256.5,"open":261,"volume":5280900}]},{"date":"2021-05-27","estimated":0.88,"reported":1.21,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":4252,"close":211.86,"high":215.64,"low":210.47,"open":212.97,"volume":5337000},{"timestamp":1620999000,"date":"2021-05-14","index":4253,"close":217.66,"high":218.27,"low":214.15,"open":214.19,"volume":4429000},{"timestamp":1621258200,"date":"2021-05-17","index":4254,"close":215.06,"high":217.72,"low":212.82,"open":216.59,"volume":3816100},{"timestamp":1621344600,"date":"2021-05-18","index":4255,"close":214.33,"high":217.35,"low":213.79,"open":215.44,"volume":3540600},{"timestamp":1621431000,"date":"2021-05-19","index":4256,"close":221.34,"high":221.6,"low":214.51,"open":215.85,"volume":8092100},{"timestamp":1621517400,"date":"2021-05-20","index":4257,"close":223.78,"high":226.83,"low":222.36,"open":222.98,"volume":6705500},{"timestamp":1621603800,"date":"2021-05-21","index":4258,"close":222.58,"high":225.78,"low":222.44,"open":225.21,"volume":4913600},{"timestamp":1621863000,"date":"2021-05-24","index":4259,"close":226.99,"high":227.6,"low":224.21,"open":225,"volume":5288300},{"timestamp":1621949400,"date":"2021-05-25","index":4260,"close":227.71,"high":229.72,"low":226.28,"open":228,"volume":6256300},{"timestamp":1622035800,"date":"2021-05-26","index":4261,"close":229.68,"high":230.24,"low":228.29,"open":228.48,"volume":5807100},{"timestamp":1622122200,"date":"2021-05-27","index":4262,"close":225.83,"high":229.52,"low":225.39,"open":229.52,"volume":15344100}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":4263,"close":238.1,"high":243.5,"low":237.83,"open":239.22,"volume":17810800},{"timestamp":1622554200,"date":"2021-06-01","index":4264,"close":236.2,"high":238.4,"low":232.46,"open":238,"volume":8103900},{"timestamp":1622640600,"date":"2021-06-02","index":4265,"close":234.62,"high":238.29,"low":233.9,"open":234.4,"volume":5543900},{"timestamp":1622727000,"date":"2021-06-03","index":4266,"close":230.84,"high":233.18,"low":229.43,"open":232.89,"volume":5109000},{"timestamp":1622813400,"date":"2021-06-04","index":4267,"close":237.48,"high":237.89,"low":231.52,"open":231.63,"volume":6177600},{"timestamp":1623072600,"date":"2021-06-07","index":4268,"close":238.14,"high":239.47,"low":235.84,"open":236.6,"volume":3510800},{"timestamp":1623159000,"date":"2021-06-08","index":4269,"close":236.42,"high":241.79,"low":235.67,"open":238.8,"volume":5827300},{"timestamp":1623245400,"date":"2021-06-09","index":4270,"close":236.09,"high":238.87,"low":235.51,"open":238.87,"volume":3350900},{"timestamp":1623331800,"date":"2021-06-10","index":4271,"close":240.19,"high":240.29,"low":235.15,"open":236,"volume":4659500},{"timestamp":1623418200,"date":"2021-06-11","index":4272,"close":240.31,"high":240.37,"low":238.41,"open":239.03,"volume":4624200},{"timestamp":1623677400,"date":"2021-06-14","index":4273,"close":246.26,"high":246.64,"low":240.48,"open":240.7,"volume":6764700}]},{"date":"2021-02-25","estimated":0.75,"reported":1.04,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":4188,"close":236.72,"high":238.22,"low":233.96,"open":237.45,"volume":5535600},{"timestamp":1613053800,"date":"2021-02-11","index":4189,"close":241.24,"high":242.89,"low":238.58,"open":238.93,"volume":6091600},{"timestamp":1613140200,"date":"2021-02-12","index":4190,"close":240.37,"high":241.56,"low":238.91,"open":240.95,"volume":4314400},{"timestamp":1613485800,"date":"2021-02-16","index":4191,"close":248.59,"high":251.23,"low":243.8,"open":245,"volume":10837600},{"timestamp":1613572200,"date":"2021-02-17","index":4192,"close":247.66,"high":249.5,"low":245.5,"open":248.59,"volume":5879200},{"timestamp":1613658600,"date":"2021-02-18","index":4193,"close":247.01,"high":248.01,"low":242.57,"open":245.97,"volume":4152800},{"timestamp":1613745000,"date":"2021-02-19","index":4194,"close":246.56,"high":249.39,"low":245.98,"open":248,"volume":4647700},{"timestamp":1614004200,"date":"2021-02-22","index":4195,"close":240.95,"high":244.52,"low":240.38,"open":244.26,"volume":5055000},{"timestamp":1614090600,"date":"2021-02-23","index":4196,"close":235.64,"high":238.96,"low":229.01,"open":235.26,"volume":8641600},{"timestamp":1614177000,"date":"2021-02-24","index":4197,"close":240.47,"high":241.5,"low":231.51,"open":235.53,"volume":6128300},{"timestamp":1614263400,"date":"2021-02-25","index":4198,"close":231.08,"high":240.35,"low":229.77,"open":238.53,"volume":8828900}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":4199,"close":216.5,"high":230.5,"low":216.34,"open":229.39,"volume":20372900},{"timestamp":1614609000,"date":"2021-03-01","index":4200,"close":217.54,"high":220.2,"low":215.03,"open":219.9,"volume":14027700},{"timestamp":1614695400,"date":"2021-03-02","index":4201,"close":213.47,"high":218.6,"low":213.34,"open":218.4,"volume":10211500},{"timestamp":1614781800,"date":"2021-03-03","index":4202,"close":206,"high":213.32,"low":205.4,"open":212.83,"volume":11459000},{"timestamp":1614868200,"date":"2021-03-04","index":4203,"close":205.33,"high":209.09,"low":201.51,"open":206.84,"volume":12800500},{"timestamp":1614954600,"date":"2021-03-05","index":4204,"close":210.76,"high":212.35,"low":203.22,"open":210.01,"volume":11406000},{"timestamp":1615213800,"date":"2021-03-08","index":4205,"close":207.72,"high":214.9,"low":207.57,"open":213.62,"volume":9576400},{"timestamp":1615300200,"date":"2021-03-09","index":4206,"close":211.53,"high":215.79,"low":211.17,"open":212.18,"volume":9732200},{"timestamp":1615386600,"date":"2021-03-10","index":4207,"close":211.96,"high":216.15,"low":211.77,"open":214.72,"volume":7186400},{"timestamp":1615473000,"date":"2021-03-11","index":4208,"close":215.95,"high":218.17,"low":214.35,"open":215,"volume":6431000},{"timestamp":1615559400,"date":"2021-03-12","index":4209,"close":212.21,"high":213.85,"low":209.3,"open":213.45,"volume":6114600}]},{"date":"2020-12-01","estimated":0.75,"reported":1.74,"pre":[{"timestamp":1605537000,"date":"2020-11-16","index":4130,"close":249.89,"high":253.49,"low":248.18,"open":249.52,"volume":5712600},{"timestamp":1605623400,"date":"2020-11-17","index":4131,"close":256.17,"high":258.27,"low":250.46,"open":253.74,"volume":5090700},{"timestamp":1605709800,"date":"2020-11-18","index":4132,"close":257.16,"high":262.66,"low":255.85,"open":256.4,"volume":5880500},{"timestamp":1605796200,"date":"2020-11-19","index":4133,"close":264.65,"high":267.09,"low":255.66,"open":256.84,"volume":8084600},{"timestamp":1605882600,"date":"2020-11-20","index":4134,"close":258.04,"high":265.02,"low":257.82,"open":263.59,"volume":7286100},{"timestamp":1606141800,"date":"2020-11-23","index":4135,"close":257.64,"high":261.74,"low":254.61,"open":261.23,"volume":5383600},{"timestamp":1606228200,"date":"2020-11-24","index":4136,"close":260.84,"high":262.31,"low":257.82,"open":260,"volume":5797300},{"timestamp":1606314600,"date":"2020-11-25","index":4137,"close":246.82,"high":266.1,"low":245.05,"open":263.73,"volume":26394900},{"timestamp":1606487400,"date":"2020-11-27","index":4138,"close":247.63,"high":251.84,"low":247.03,"open":251,"volume":7395000},{"timestamp":1606746600,"date":"2020-11-30","index":4139,"close":245.8,"high":247.63,"low":236.07,"open":245.48,"volume":18966400},{"timestamp":1606833000,"date":"2020-12-01","index":4140,"close":241.35,"high":246.7,"low":238.7,"open":245,"volume":18872000}],"post":[{"timestamp":1606919400,"date":"2020-12-02","index":4141,"close":220.78,"high":226,"low":215.63,"open":225.48,"volume":52225500},{"timestamp":1607005800,"date":"2020-12-03","index":4142,"close":220.97,"high":226.11,"low":220.13,"open":226.11,"volume":21395300},{"timestamp":1607092200,"date":"2020-12-04","index":4143,"close":225.86,"high":228.6,"low":221.82,"open":223.82,"volume":20504800},{"timestamp":1607351400,"date":"2020-12-07","index":4144,"close":227.7,"high":229.87,"low":226.25,"open":228.11,"volume":12864100},{"timestamp":1607437800,"date":"2020-12-08","index":4145,"close":227.86,"high":229.5,"low":225.66,"open":228.65,"volume":12116800},{"timestamp":1607524200,"date":"2020-12-09","index":4146,"close":220.57,"high":228.84,"low":220.07,"open":228.05,"volume":15651800},{"timestamp":1607610600,"date":"2020-12-10","index":4147,"close":222.92,"high":224.31,"low":220.16,"open":220.57,"volume":9258600},{"timestamp":1607697000,"date":"2020-12-11","index":4148,"close":222.42,"high":222.74,"low":219.98,"open":221.92,"volume":8214400},{"timestamp":1607956200,"date":"2020-12-14","index":4149,"close":221.27,"high":223.47,"low":220.45,"open":223.09,"volume":8508500},{"timestamp":1608042600,"date":"2020-12-15","index":4150,"close":220.15,"high":222.14,"low":218.2,"open":222.07,"volume":10766800},{"timestamp":1608129000,"date":"2020-12-16","index":4151,"close":223.62,"high":224,"low":220.25,"open":221.48,"volume":8821400}]},{"date":"2020-08-25","estimated":0.67,"reported":1.44,"pre":[{"timestamp":1597152600,"date":"2020-08-11","index":4062,"close":191.99,"high":195.84,"low":191.72,"open":193.62,"volume":5015400},{"timestamp":1597239000,"date":"2020-08-12","index":4063,"close":192.62,"high":195.42,"low":192.12,"open":193,"volume":3980300},{"timestamp":1597325400,"date":"2020-08-13","index":4064,"close":195.14,"high":198.07,"low":193.23,"open":193.32,"volume":4711600},{"timestamp":1597411800,"date":"2020-08-14","index":4065,"close":193.46,"high":195.48,"low":192.52,"open":195.22,"volume":2833000},{"timestamp":1597671000,"date":"2020-08-17","index":4066,"close":196.74,"high":197.07,"low":194.42,"open":195.34,"volume":3574500},{"timestamp":1597757400,"date":"2020-08-18","index":4067,"close":204.01,"high":204.8,"low":199,"open":199.33,"volume":7284800},{"timestamp":1597843800,"date":"2020-08-19","index":4068,"close":205.11,"high":207.1,"low":200.03,"open":204,"volume":7080700},{"timestamp":1597930200,"date":"2020-08-20","index":4069,"close":209.51,"high":210.11,"low":203.51,"open":203.85,"volume":5175100},{"timestamp":1598016600,"date":"2020-08-21","index":4070,"close":207.53,"high":210,"low":206.25,"open":209.94,"volume":5727800},{"timestamp":1598275800,"date":"2020-08-24","index":4071,"close":208.46,"high":209.29,"low":205.15,"open":208.88,"volume":5699000},{"timestamp":1598362200,"date":"2020-08-25","index":4072,"close":216.05,"high":218.35,"low":210.8,"open":213.22,"volume":27096500}],"post":[{"timestamp":1598448600,"date":"2020-08-26","index":4073,"close":272.32,"high":277.97,"low":249.47,"open":251.96,"volume":63253400},{"timestamp":1598535000,"date":"2020-08-27","index":4074,"close":276.32,"high":278.28,"low":260.84,"open":267,"volume":22817100},{"timestamp":1598621400,"date":"2020-08-28","index":4075,"close":271.1,"high":275.75,"low":267.4,"open":271.28,"volume":28068000},{"timestamp":1598880600,"date":"2020-08-31","index":4076,"close":272.65,"high":274.71,"low":265.91,"open":270,"volume":16010100},{"timestamp":1598967000,"date":"2020-09-01","index":4077,"close":281.25,"high":281.93,"low":270.58,"open":271,"volume":13293600},{"timestamp":1599053400,"date":"2020-09-02","index":4078,"close":276.69,"high":284.5,"low":268.57,"open":283.47,"volume":12963800},{"timestamp":1599139800,"date":"2020-09-03","index":4079,"close":265.01,"high":271.75,"low":257.41,"open":270.58,"volume":14000600},{"timestamp":1599226200,"date":"2020-09-04","index":4080,"close":254.7,"high":265.67,"low":243.2,"open":262.98,"volume":14374300},{"timestamp":1599571800,"date":"2020-09-08","index":4081,"close":241.27,"high":253.68,"low":240.14,"open":240.57,"volume":15229600},{"timestamp":1599658200,"date":"2020-09-09","index":4082,"close":250.43,"high":253.45,"low":242.96,"open":246.4,"volume":9988600},{"timestamp":1599744600,"date":"2020-09-10","index":4083,"close":247.8,"high":256.51,"low":246.97,"open":254.81,"volume":5945000}]},{"date":"2020-05-28","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":4000,"close":169.64,"high":175.21,"low":166.27,"open":175.17,"volume":12534900},{"timestamp":1589463000,"date":"2020-05-14","index":4001,"close":167,"high":168.57,"low":164.57,"open":168.44,"volume":7442300},{"timestamp":1589549400,"date":"2020-05-15","index":4002,"close":171.33,"high":171.72,"low":166.18,"open":167.27,"volume":5673800},{"timestamp":1589808600,"date":"2020-05-18","index":4003,"close":172.5,"high":177,"low":172.13,"open":174,"volume":6398300},{"timestamp":1589895000,"date":"2020-05-19","index":4004,"close":176.04,"high":178.2,"low":172.75,"open":172.75,"volume":5264000},{"timestamp":1589981400,"date":"2020-05-20","index":4005,"close":176.93,"high":179.14,"low":174.9,"open":178.57,"volume":4951200},{"timestamp":1590067800,"date":"2020-05-21","index":4006,"close":175.26,"high":178.29,"low":174.93,"open":176.93,"volume":4429700},{"timestamp":1590154200,"date":"2020-05-22","index":4007,"close":177.85,"high":178.64,"low":175.45,"open":176.6,"volume":4965100},{"timestamp":1590499800,"date":"2020-05-26","index":4008,"close":176.52,"high":182,"low":176.22,"open":182,"volume":8353600},{"timestamp":1590586200,"date":"2020-05-27","index":4009,"close":176.6,"high":176.61,"low":171.37,"open":176.29,"volume":6340200},{"timestamp":1590672600,"date":"2020-05-28","index":4010,"close":181.1,"high":184.8,"low":177.1,"open":180,"volume":10275200}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":4011,"close":174.79,"high":175,"low":170.69,"open":174.3,"volume":19588900},{"timestamp":1591018200,"date":"2020-06-01","index":4012,"close":176.36,"high":177.52,"low":172.68,"open":173.1,"volume":5711600},{"timestamp":1591104600,"date":"2020-06-02","index":4013,"close":174.23,"high":174.9,"low":171.22,"open":174.85,"volume":8571800},{"timestamp":1591191000,"date":"2020-06-03","index":4014,"close":174.99,"high":175.93,"low":172.84,"open":174.83,"volume":6004000},{"timestamp":1591277400,"date":"2020-06-04","index":4015,"close":171.44,"high":175.43,"low":170,"open":175,"volume":7301600},{"timestamp":1591363800,"date":"2020-06-05","index":4016,"close":173.88,"high":174.19,"low":167,"open":170.11,"volume":8232200},{"timestamp":1591623000,"date":"2020-06-08","index":4017,"close":176.55,"high":176.57,"low":172.66,"open":173.63,"volume":4592600},{"timestamp":1591709400,"date":"2020-06-09","index":4018,"close":174.56,"high":176,"low":173.53,"open":176,"volume":4025600},{"timestamp":1591795800,"date":"2020-06-10","index":4019,"close":182.1,"high":182.5,"low":176.05,"open":176.25,"volume":8127200},{"timestamp":1591882200,"date":"2020-06-11","index":4020,"close":172.05,"high":178.43,"low":172,"open":176.64,"volume":6521200},{"timestamp":1591968600,"date":"2020-06-12","index":4021,"close":175.11,"high":177.69,"low":171.86,"open":175.9,"volume":5443800}]},{"date":"2020-02-25","estimated":0.56,"reported":0.66,"pre":[{"timestamp":1581345000,"date":"2020-02-10","index":3935,"close":189.12,"high":189.27,"low":185.56,"open":186.17,"volume":3873500},{"timestamp":1581431400,"date":"2020-02-11","index":3936,"close":189.11,"high":192.6,"low":188.65,"open":191.48,"volume":4299200},{"timestamp":1581517800,"date":"2020-02-12","index":3937,"close":189.46,"high":190.52,"low":186.77,"open":189.71,"volume":4535400},{"timestamp":1581604200,"date":"2020-02-13","index":3938,"close":188.64,"high":191.05,"low":188.42,"open":188.5,"volume":3132100},{"timestamp":1581690600,"date":"2020-02-14","index":3939,"close":189.95,"high":190.25,"low":188.1,"open":189.35,"volume":3599400},{"timestamp":1582036200,"date":"2020-02-18","index":3940,"close":191.09,"high":191.5,"low":188.92,"open":190.95,"volume":4957000},{"timestamp":1582122600,"date":"2020-02-19","index":3941,"close":192.87,"high":193.92,"low":191.8,"open":192,"volume":3903200},{"timestamp":1582209000,"date":"2020-02-20","index":3942,"close":193.36,"high":195.72,"low":189.77,"open":194,"volume":5451200},{"timestamp":1582295400,"date":"2020-02-21","index":3943,"close":189.5,"high":192.04,"low":186.72,"open":191.84,"volume":5242100},{"timestamp":1582554600,"date":"2020-02-24","index":3944,"close":185.94,"high":187.15,"low":178.79,"open":178.79,"volume":8463300},{"timestamp":1582641000,"date":"2020-02-25","index":3945,"close":181.27,"high":189.98,"low":179.43,"open":188.47,"volume":11361100}],"post":[{"timestamp":1582727400,"date":"2020-02-26","index":3946,"close":178.87,"high":182.67,"low":174.25,"open":176.54,"volume":13923100},{"timestamp":1582813800,"date":"2020-02-27","index":3947,"close":172.15,"high":178.33,"low":170.05,"open":172.21,"volume":9927300},{"timestamp":1582900200,"date":"2020-02-28","index":3948,"close":170.4,"high":171.77,"low":163.12,"open":164.99,"volume":12640800},{"timestamp":1583159400,"date":"2020-03-02","index":3949,"close":176.76,"high":176.79,"low":168.59,"open":172.2,"volume":7761000},{"timestamp":1583245800,"date":"2020-03-03","index":3950,"close":169.37,"high":178.42,"low":167.09,"open":178.41,"volume":8323500},{"timestamp":1583332200,"date":"2020-03-04","index":3951,"close":175.69,"high":175.81,"low":169.63,"open":172.25,"volume":5846300},{"timestamp":1583418600,"date":"2020-03-05","index":3952,"close":169.6,"high":173.75,"low":168.1,"open":172.57,"volume":5797500},{"timestamp":1583505000,"date":"2020-03-06","index":3953,"close":164.08,"high":167.57,"low":158.54,"open":165.67,"volume":9757700},{"timestamp":1583760600,"date":"2020-03-09","index":3954,"close":151.21,"high":157.71,"low":150.64,"open":151.7,"volume":9657100},{"timestamp":1583847000,"date":"2020-03-10","index":3955,"close":161.34,"high":161.47,"low":151,"open":157.23,"volume":11443900},{"timestamp":1583933400,"date":"2020-03-11","index":3956,"close":154.57,"high":159.62,"low":150.15,"open":157.68,"volume":10341300}]},{"date":"2019-12-03","estimated":0.66,"reported":0.75,"pre":[{"timestamp":1574087400,"date":"2019-11-18","index":3879,"close":162.77,"high":164,"low":161.89,"open":164,"volume":5556700},{"timestamp":1574173800,"date":"2019-11-19","index":3880,"close":163.96,"high":164.45,"low":161.84,"open":163.64,"volume":4952900},{"timestamp":1574260200,"date":"2019-11-20","index":3881,"close":164.2,"high":166.34,"low":162.25,"open":163.44,"volume":8450300},{"timestamp":1574346600,"date":"2019-11-21","index":3882,"close":162.88,"high":165.91,"low":162.21,"open":165.32,"volume":5724200},{"timestamp":1574433000,"date":"2019-11-22","index":3883,"close":162.81,"high":163.49,"low":161.38,"open":162.98,"volume":3761900},{"timestamp":1574692200,"date":"2019-11-25","index":3884,"close":161.71,"high":164.65,"low":161.45,"open":163.78,"volume":5509300},{"timestamp":1574778600,"date":"2019-11-26","index":3885,"close":162.54,"high":162.61,"low":161.31,"open":161.56,"volume":5881400},{"timestamp":1574865000,"date":"2019-11-27","index":3886,"close":161.51,"high":162.83,"low":161.11,"open":161.92,"volume":4012800},{"timestamp":1575037800,"date":"2019-11-29","index":3887,"close":162.89,"high":163.41,"low":161.32,"open":161.61,"volume":2432500},{"timestamp":1575297000,"date":"2019-12-02","index":3888,"close":161,"high":163.21,"low":158.1,"open":163.1,"volume":5117400},{"timestamp":1575383400,"date":"2019-12-03","index":3889,"close":161.57,"high":161.85,"low":156.19,"open":156.96,"volume":6216400}],"post":[{"timestamp":1575469800,"date":"2019-12-04","index":3890,"close":156.43,"high":160.69,"low":154.5,"open":160.38,"volume":17803300},{"timestamp":1575556200,"date":"2019-12-05","index":3891,"close":158.22,"high":158.92,"low":155.25,"open":155.74,"volume":7126600},{"timestamp":1575642600,"date":"2019-12-06","index":3892,"close":158.01,"high":159.5,"low":157.59,"open":158.1,"volume":4751200},{"timestamp":1575901800,"date":"2019-12-09","index":3893,"close":157.48,"high":158.9,"low":157.06,"open":157.38,"volume":3709000},{"timestamp":1575988200,"date":"2019-12-10","index":3894,"close":156.4,"high":157.67,"low":156.17,"open":157.01,"volume":4074700},{"timestamp":1576074600,"date":"2019-12-11","index":3895,"close":156.39,"high":156.88,"low":155.48,"open":156.84,"volume":4867500},{"timestamp":1576161000,"date":"2019-12-12","index":3896,"close":158.59,"high":158.99,"low":155.31,"open":155.77,"volume":5353900},{"timestamp":1576247400,"date":"2019-12-13","index":3897,"close":161.13,"high":161.49,"low":158.55,"open":158.86,"volume":5742300},{"timestamp":1576506600,"date":"2019-12-16","index":3898,"close":161.96,"high":162.74,"low":160.82,"open":160.85,"volume":5370000},{"timestamp":1576593000,"date":"2019-12-17","index":3899,"close":161.63,"high":162.37,"low":159.74,"open":162,"volume":4789600},{"timestamp":1576679400,"date":"2019-12-18","index":3900,"close":161.48,"high":163.28,"low":161.48,"open":161.8,"volume":4144800}]}] +[] diff --git a/data/DPZ_full.json b/data/DPZ_full.json index 2831d4d7f..fe51488c7 100644 --- a/data/DPZ_full.json +++ b/data/DPZ_full.json @@ -1 +1 @@ -[{"date":"2025-10-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-24","estimated":4.98,"reported":null,"pre":[],"post":[]},{"date":"2024-10-10","estimated":3.65,"reported":4.19,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":5086,"close":425.92,"high":430.12,"low":424,"open":430,"volume":402300},{"timestamp":1727357400,"date":"2024-09-26","index":5087,"close":432.35,"high":432.77,"low":428.06,"open":429.77,"volume":328300},{"timestamp":1727443800,"date":"2024-09-27","index":5088,"close":429.03,"high":433.24,"low":425.36,"open":433,"volume":447000},{"timestamp":1727703000,"date":"2024-09-30","index":5089,"close":430.14,"high":438.52,"low":427.97,"open":432,"volume":730200},{"timestamp":1727789400,"date":"2024-10-01","index":5090,"close":430.66,"high":431.43,"low":424.06,"open":429.25,"volume":497200},{"timestamp":1727875800,"date":"2024-10-02","index":5091,"close":423.2,"high":428.33,"low":418.57,"open":426.26,"volume":489800},{"timestamp":1727962200,"date":"2024-10-03","index":5092,"close":420.89,"high":422.37,"low":415.97,"open":422.37,"volume":443900},{"timestamp":1728048600,"date":"2024-10-04","index":5093,"close":425.31,"high":425.51,"low":417.79,"open":423.15,"volume":569000},{"timestamp":1728307800,"date":"2024-10-07","index":5094,"close":410,"high":416.16,"low":407.27,"open":412.5,"volume":965400},{"timestamp":1728394200,"date":"2024-10-08","index":5095,"close":411.15,"high":417.91,"low":410.49,"open":410.49,"volume":710300},{"timestamp":1728480600,"date":"2024-10-09","index":5096,"close":413.2,"high":419.33,"low":411.29,"open":412.65,"volume":1169600}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":5097,"close":408.75,"high":423.35,"low":398,"open":417.8,"volume":2344800},{"timestamp":1728653400,"date":"2024-10-11","index":5098,"close":429.67,"high":432.87,"low":412.82,"open":414.83,"volume":1277300},{"timestamp":1728912600,"date":"2024-10-14","index":5099,"close":428.08,"high":431.8,"low":420.23,"open":427.22,"volume":648700},{"timestamp":1728999000,"date":"2024-10-15","index":5100,"close":427.26,"high":431.41,"low":424.52,"open":426.51,"volume":657500},{"timestamp":1729085400,"date":"2024-10-16","index":5101,"close":428.36,"high":431.1,"low":422.93,"open":426.12,"volume":502200},{"timestamp":1729171800,"date":"2024-10-17","index":5102,"close":429.38,"high":430,"low":424.62,"open":429.46,"volume":412100},{"timestamp":1729258200,"date":"2024-10-18","index":5103,"close":428.85,"high":431.35,"low":425.93,"open":430.99,"volume":380800},{"timestamp":1729517400,"date":"2024-10-21","index":5104,"close":431.29,"high":431.95,"low":425.14,"open":429,"volume":407600},{"timestamp":1729603800,"date":"2024-10-22","index":5105,"close":426.78,"high":430.75,"low":426.61,"open":429.3,"volume":323500},{"timestamp":1729690200,"date":"2024-10-23","index":5106,"close":422.7,"high":427.59,"low":418.83,"open":426.34,"volume":480500},{"timestamp":1729776600,"date":"2024-10-24","index":5107,"close":415.11,"high":424.9,"low":414.96,"open":422.19,"volume":465500}]},{"date":"2024-07-18","estimated":3.68,"reported":4.03,"pre":[{"timestamp":1719927000,"date":"2024-07-02","index":5027,"close":492.61,"high":504.72,"low":491.07,"open":504.72,"volume":443200},{"timestamp":1720013400,"date":"2024-07-03","index":5028,"close":497.33,"high":500.93,"low":492.9,"open":493.77,"volume":221300},{"timestamp":1720186200,"date":"2024-07-05","index":5029,"close":493.73,"high":496.85,"low":490.29,"open":494.89,"volume":362600},{"timestamp":1720445400,"date":"2024-07-08","index":5030,"close":500.33,"high":509.09,"low":498.39,"open":508.57,"volume":614300},{"timestamp":1720531800,"date":"2024-07-09","index":5031,"close":477.83,"high":501.45,"low":476.87,"open":500.35,"volume":757300},{"timestamp":1720618200,"date":"2024-07-10","index":5032,"close":477.99,"high":480.02,"low":470.5,"open":477.9,"volume":626400},{"timestamp":1720704600,"date":"2024-07-11","index":5033,"close":473.09,"high":485.01,"low":472.19,"open":481.11,"volume":421200},{"timestamp":1720791000,"date":"2024-07-12","index":5034,"close":491.48,"high":496.23,"low":476.68,"open":476.68,"volume":720500},{"timestamp":1721050200,"date":"2024-07-15","index":5035,"close":483.03,"high":492.82,"low":482.85,"open":491.6,"volume":581300},{"timestamp":1721136600,"date":"2024-07-16","index":5036,"close":489.85,"high":492.63,"low":482.88,"open":485,"volume":572900},{"timestamp":1721223000,"date":"2024-07-17","index":5037,"close":473.27,"high":489.4,"low":472.6,"open":486.36,"volume":956500}],"post":[{"timestamp":1721309400,"date":"2024-07-18","index":5038,"close":409.04,"high":434.98,"low":406.16,"open":409.8,"volume":3127800},{"timestamp":1721395800,"date":"2024-07-19","index":5039,"close":404.17,"high":411.72,"low":400.03,"open":407.34,"volume":1613500},{"timestamp":1721655000,"date":"2024-07-22","index":5040,"close":415.55,"high":419.04,"low":401.3,"open":403.12,"volume":1651200},{"timestamp":1721741400,"date":"2024-07-23","index":5041,"close":422.94,"high":433.38,"low":417,"open":418.77,"volume":1605800},{"timestamp":1721827800,"date":"2024-07-24","index":5042,"close":424.73,"high":427.35,"low":418.73,"open":422,"volume":1087700},{"timestamp":1721914200,"date":"2024-07-25","index":5043,"close":425.17,"high":426.11,"low":417.23,"open":423.84,"volume":958100},{"timestamp":1722000600,"date":"2024-07-26","index":5044,"close":417.45,"high":425.86,"low":415.09,"open":425,"volume":810300},{"timestamp":1722259800,"date":"2024-07-29","index":5045,"close":428.13,"high":430.61,"low":417.47,"open":422.65,"volume":759400},{"timestamp":1722346200,"date":"2024-07-30","index":5046,"close":429.15,"high":431.02,"low":425.42,"open":427.82,"volume":524400},{"timestamp":1722432600,"date":"2024-07-31","index":5047,"close":428.7,"high":435,"low":425.37,"open":435,"volume":842800},{"timestamp":1722519000,"date":"2024-08-01","index":5048,"close":426.64,"high":431.54,"low":421.77,"open":430,"volume":590100}]},{"date":"2024-04-29","estimated":3.39,"reported":3.58,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":4972,"close":495.31,"high":502.6,"low":494.92,"open":500.83,"volume":475700},{"timestamp":1713187800,"date":"2024-04-15","index":4973,"close":488.02,"high":500.18,"low":487.94,"open":498.88,"volume":406300},{"timestamp":1713274200,"date":"2024-04-16","index":4974,"close":486.65,"high":489.58,"low":484.11,"open":489.19,"volume":346100},{"timestamp":1713360600,"date":"2024-04-17","index":4975,"close":482.05,"high":490.33,"low":479.61,"open":490.33,"volume":328700},{"timestamp":1713447000,"date":"2024-04-18","index":4976,"close":481.66,"high":487.44,"low":478.57,"open":483.08,"volume":350500},{"timestamp":1713533400,"date":"2024-04-19","index":4977,"close":473.55,"high":483.32,"low":469.99,"open":483.32,"volume":590300},{"timestamp":1713792600,"date":"2024-04-22","index":4978,"close":471.28,"high":477.45,"low":469.17,"open":477.45,"volume":578200},{"timestamp":1713879000,"date":"2024-04-23","index":4979,"close":481.16,"high":483.51,"low":471.61,"open":475.59,"volume":663600},{"timestamp":1713965400,"date":"2024-04-24","index":4980,"close":487.71,"high":488.84,"low":478.04,"open":479.61,"volume":719400},{"timestamp":1714051800,"date":"2024-04-25","index":4981,"close":494.77,"high":498.44,"low":484.67,"open":487.97,"volume":661700},{"timestamp":1714138200,"date":"2024-04-26","index":4982,"close":499.07,"high":502.63,"low":491.28,"open":492.37,"volume":958100}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":4983,"close":527.13,"high":539.99,"low":508.29,"open":530.3,"volume":1902600},{"timestamp":1714483800,"date":"2024-04-30","index":4984,"close":529.27,"high":542.75,"low":522.91,"open":528.41,"volume":1314400},{"timestamp":1714570200,"date":"2024-05-01","index":4985,"close":516.42,"high":528.99,"low":515,"open":525.58,"volume":690400},{"timestamp":1714656600,"date":"2024-05-02","index":4986,"close":512.7,"high":520.02,"low":511.7,"open":517.32,"volume":470000},{"timestamp":1714743000,"date":"2024-05-03","index":4987,"close":514.33,"high":518.99,"low":509.08,"open":518.3,"volume":583500},{"timestamp":1715002200,"date":"2024-05-06","index":4988,"close":522.38,"high":525.62,"low":515.17,"open":516.87,"volume":419200},{"timestamp":1715088600,"date":"2024-05-07","index":4989,"close":517.23,"high":522.81,"low":517.05,"open":520.89,"volume":496000},{"timestamp":1715175000,"date":"2024-05-08","index":4990,"close":516.67,"high":522.12,"low":515.48,"open":515.48,"volume":399400},{"timestamp":1715261400,"date":"2024-05-09","index":4991,"close":517.26,"high":520.56,"low":514.48,"open":517.09,"volume":268600},{"timestamp":1715347800,"date":"2024-05-10","index":4992,"close":518.65,"high":522.14,"low":516.4,"open":519.69,"volume":224500},{"timestamp":1715607000,"date":"2024-05-13","index":4993,"close":510.24,"high":522.74,"low":509.79,"open":519.35,"volume":439500}]},{"date":"2024-02-26","estimated":4.38,"reported":4.48,"pre":[{"timestamp":1707402600,"date":"2024-02-08","index":4928,"close":426.58,"high":431.47,"low":423.01,"open":424.58,"volume":540400},{"timestamp":1707489000,"date":"2024-02-09","index":4929,"close":425.09,"high":427.55,"low":424.45,"open":426,"volume":391500},{"timestamp":1707748200,"date":"2024-02-12","index":4930,"close":427.29,"high":429,"low":424.83,"open":425.09,"volume":385400},{"timestamp":1707834600,"date":"2024-02-13","index":4931,"close":421.5,"high":425.59,"low":418.64,"open":421.96,"volume":411200},{"timestamp":1707921000,"date":"2024-02-14","index":4932,"close":424.48,"high":424.72,"low":417.64,"open":423.73,"volume":483000},{"timestamp":1708007400,"date":"2024-02-15","index":4933,"close":424.72,"high":428.51,"low":422.24,"open":425.19,"volume":370100},{"timestamp":1708093800,"date":"2024-02-16","index":4934,"close":421.85,"high":427.9,"low":421.55,"open":423.67,"volume":406200},{"timestamp":1708439400,"date":"2024-02-20","index":4935,"close":417.15,"high":421.39,"low":416.46,"open":421.14,"volume":449000},{"timestamp":1708525800,"date":"2024-02-21","index":4936,"close":420.76,"high":421.68,"low":416.35,"open":417.66,"volume":486200},{"timestamp":1708612200,"date":"2024-02-22","index":4937,"close":428.01,"high":429.31,"low":419.38,"open":421.39,"volume":569600},{"timestamp":1708698600,"date":"2024-02-23","index":4938,"close":433.65,"high":434.04,"low":427.94,"open":430,"volume":977100}],"post":[{"timestamp":1708957800,"date":"2024-02-26","index":4939,"close":459,"high":476.18,"low":456.78,"open":463,"volume":2263700},{"timestamp":1709044200,"date":"2024-02-27","index":4940,"close":446.27,"high":460.28,"low":444.04,"open":460.26,"volume":1055200},{"timestamp":1709130600,"date":"2024-02-28","index":4941,"close":446.37,"high":451.97,"low":444.25,"open":446.06,"volume":585800},{"timestamp":1709217000,"date":"2024-02-29","index":4942,"close":448.35,"high":451.62,"low":443.65,"open":447.99,"volume":787700},{"timestamp":1709303400,"date":"2024-03-01","index":4943,"close":447.23,"high":449.48,"low":444.69,"open":448,"volume":423400},{"timestamp":1709562600,"date":"2024-03-04","index":4944,"close":449.99,"high":452.28,"low":446.53,"open":447.45,"volume":419100},{"timestamp":1709649000,"date":"2024-03-05","index":4945,"close":449.59,"high":450.8,"low":445.83,"open":450.32,"volume":344800},{"timestamp":1709735400,"date":"2024-03-06","index":4946,"close":447.24,"high":451.94,"low":443.83,"open":451.72,"volume":501400},{"timestamp":1709821800,"date":"2024-03-07","index":4947,"close":447.37,"high":452.62,"low":446.85,"open":448.94,"volume":523000},{"timestamp":1709908200,"date":"2024-03-08","index":4948,"close":445.01,"high":450.45,"low":442.85,"open":445.84,"volume":476000},{"timestamp":1710163800,"date":"2024-03-11","index":4949,"close":443.9,"high":445.92,"low":439.51,"open":443.68,"volume":422500}]},{"date":"2023-10-12","estimated":3.3,"reported":4.18,"pre":[{"timestamp":1695821400,"date":"2023-09-27","index":4836,"close":380.21,"high":384.35,"low":377.91,"open":380.12,"volume":490700},{"timestamp":1695907800,"date":"2023-09-28","index":4837,"close":382.31,"high":383.68,"low":377.87,"open":380.31,"volume":390900},{"timestamp":1695994200,"date":"2023-09-29","index":4838,"close":378.79,"high":385.11,"low":377.78,"open":384.91,"volume":471400},{"timestamp":1696253400,"date":"2023-10-02","index":4839,"close":380.54,"high":382.77,"low":376.52,"open":377.69,"volume":398800},{"timestamp":1696339800,"date":"2023-10-03","index":4840,"close":364.18,"high":380.69,"low":362.55,"open":380.57,"volume":663300},{"timestamp":1696426200,"date":"2023-10-04","index":4841,"close":371,"high":371.7,"low":362.28,"open":365.72,"volume":603400},{"timestamp":1696512600,"date":"2023-10-05","index":4842,"close":363.23,"high":368.22,"low":361.68,"open":367.62,"volume":659100},{"timestamp":1696599000,"date":"2023-10-06","index":4843,"close":341.56,"high":360.5,"low":330.05,"open":360.35,"volume":1941600},{"timestamp":1696858200,"date":"2023-10-09","index":4844,"close":350.14,"high":350.72,"low":335.02,"open":335.9,"volume":895700},{"timestamp":1696944600,"date":"2023-10-10","index":4845,"close":355.6,"high":358.63,"low":349.59,"open":351.92,"volume":667600},{"timestamp":1697031000,"date":"2023-10-11","index":4846,"close":354.05,"high":359.47,"low":352.65,"open":356.12,"volume":962000}],"post":[{"timestamp":1697117400,"date":"2023-10-12","index":4847,"close":350.17,"high":369.37,"low":347.21,"open":359.6,"volume":1791600},{"timestamp":1697203800,"date":"2023-10-13","index":4848,"close":346.81,"high":359.76,"low":345.35,"open":345.35,"volume":909300},{"timestamp":1697463000,"date":"2023-10-16","index":4849,"close":351.68,"high":352.03,"low":344.48,"open":349.32,"volume":689000},{"timestamp":1697549400,"date":"2023-10-17","index":4850,"close":350.49,"high":355.72,"low":348.51,"open":350.06,"volume":618300},{"timestamp":1697635800,"date":"2023-10-18","index":4851,"close":345.12,"high":350.37,"low":344.48,"open":349.3,"volume":645300},{"timestamp":1697722200,"date":"2023-10-19","index":4852,"close":344.31,"high":350.23,"low":342.91,"open":350.23,"volume":784500},{"timestamp":1697808600,"date":"2023-10-20","index":4853,"close":347.69,"high":349.45,"low":343.78,"open":344.05,"volume":683700},{"timestamp":1698067800,"date":"2023-10-23","index":4854,"close":348.3,"high":350.6,"low":344.33,"open":346,"volume":494800},{"timestamp":1698154200,"date":"2023-10-24","index":4855,"close":353.59,"high":354.25,"low":349.76,"open":349.85,"volume":458500},{"timestamp":1698240600,"date":"2023-10-25","index":4856,"close":349.91,"high":354.55,"low":347.94,"open":353.82,"volume":433500},{"timestamp":1698327000,"date":"2023-10-26","index":4857,"close":345.94,"high":351.04,"low":345.32,"open":349.71,"volume":517000}]},{"date":"2023-07-24","estimated":3.05,"reported":3.08,"pre":[{"timestamp":1688736600,"date":"2023-07-07","index":4779,"close":341.68,"high":344.7,"low":332.44,"open":333.26,"volume":685000},{"timestamp":1688995800,"date":"2023-07-10","index":4780,"close":347.41,"high":351.63,"low":341.99,"open":341.99,"volume":729100},{"timestamp":1689082200,"date":"2023-07-11","index":4781,"close":349.79,"high":350.82,"low":346.7,"open":346.7,"volume":479400},{"timestamp":1689168600,"date":"2023-07-12","index":4782,"close":388.59,"high":409.95,"low":381.24,"open":398.9,"volume":2752000},{"timestamp":1689255000,"date":"2023-07-13","index":4783,"close":386.87,"high":393.33,"low":385.48,"open":390.71,"volume":1087700},{"timestamp":1689341400,"date":"2023-07-14","index":4784,"close":384.66,"high":389.4,"low":382.95,"open":387.66,"volume":628300},{"timestamp":1689600600,"date":"2023-07-17","index":4785,"close":389.74,"high":392.62,"low":383.21,"open":385.78,"volume":589900},{"timestamp":1689687000,"date":"2023-07-18","index":4786,"close":392.29,"high":393.78,"low":388.33,"open":391,"volume":545400},{"timestamp":1689773400,"date":"2023-07-19","index":4787,"close":392.33,"high":397.72,"low":388.76,"open":396.59,"volume":442600},{"timestamp":1689859800,"date":"2023-07-20","index":4788,"close":387.83,"high":393.25,"low":385.24,"open":393.16,"volume":593800},{"timestamp":1689946200,"date":"2023-07-21","index":4789,"close":385.44,"high":389.66,"low":384.48,"open":388.4,"volume":770900}],"post":[{"timestamp":1690205400,"date":"2023-07-24","index":4790,"close":385.9,"high":401.77,"low":383.23,"open":400,"volume":1985000},{"timestamp":1690291800,"date":"2023-07-25","index":4791,"close":397.05,"high":399.69,"low":387,"open":387.51,"volume":1026000},{"timestamp":1690378200,"date":"2023-07-26","index":4792,"close":401.36,"high":405,"low":394.81,"open":396.3,"volume":937000},{"timestamp":1690464600,"date":"2023-07-27","index":4793,"close":402.58,"high":406.31,"low":397.14,"open":400.4,"volume":644300},{"timestamp":1690551000,"date":"2023-07-28","index":4794,"close":400.88,"high":406.12,"low":399.79,"open":405.9,"volume":461100},{"timestamp":1690810200,"date":"2023-07-31","index":4795,"close":396.74,"high":401.53,"low":394.15,"open":400.23,"volume":614900},{"timestamp":1690896600,"date":"2023-08-01","index":4796,"close":399.65,"high":401.31,"low":394.02,"open":396.58,"volume":571500},{"timestamp":1690983000,"date":"2023-08-02","index":4797,"close":398.3,"high":401.86,"low":395.05,"open":398.32,"volume":419000},{"timestamp":1691069400,"date":"2023-08-03","index":4798,"close":401.36,"high":403.9,"low":395.51,"open":397.26,"volume":573700},{"timestamp":1691155800,"date":"2023-08-04","index":4799,"close":395.36,"high":403.06,"low":394.6,"open":403.06,"volume":420900},{"timestamp":1691415000,"date":"2023-08-07","index":4800,"close":398.69,"high":399.6,"low":395.36,"open":396.6,"volume":382400}]},{"date":"2023-04-27","estimated":2.73,"reported":2.93,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":4720,"close":326.44,"high":333.57,"low":326.24,"open":332.85,"volume":589100},{"timestamp":1681392600,"date":"2023-04-13","index":4721,"close":332.6,"high":333.32,"low":326.73,"open":327.11,"volume":538600},{"timestamp":1681479000,"date":"2023-04-14","index":4722,"close":330.38,"high":335.92,"low":330.09,"open":332,"volume":510400},{"timestamp":1681738200,"date":"2023-04-17","index":4723,"close":329.9,"high":334.02,"low":328.65,"open":332.33,"volume":654100},{"timestamp":1681824600,"date":"2023-04-18","index":4724,"close":326.7,"high":332.18,"low":325.64,"open":330.77,"volume":552400},{"timestamp":1681911000,"date":"2023-04-19","index":4725,"close":325.66,"high":328.02,"low":323.7,"open":326.79,"volume":520500},{"timestamp":1681997400,"date":"2023-04-20","index":4726,"close":322.9,"high":325.71,"low":321.81,"open":324.97,"volume":488900},{"timestamp":1682083800,"date":"2023-04-21","index":4727,"close":330.52,"high":330.56,"low":323.48,"open":325.99,"volume":707400},{"timestamp":1682343000,"date":"2023-04-24","index":4728,"close":330.27,"high":332.49,"low":326.59,"open":332.06,"volume":636300},{"timestamp":1682429400,"date":"2023-04-25","index":4729,"close":329.63,"high":331.5,"low":327.38,"open":330.86,"volume":728600},{"timestamp":1682515800,"date":"2023-04-26","index":4730,"close":339.03,"high":339.57,"low":328.53,"open":328.6,"volume":1051500}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":4731,"close":317.14,"high":353.95,"low":315.12,"open":350.2,"volume":2113600},{"timestamp":1682688600,"date":"2023-04-28","index":4732,"close":317.47,"high":320.38,"low":314.35,"open":318.33,"volume":924900},{"timestamp":1682947800,"date":"2023-05-01","index":4733,"close":311.25,"high":318.17,"low":310.5,"open":316.52,"volume":1155600},{"timestamp":1683034200,"date":"2023-05-02","index":4734,"close":311.59,"high":313.39,"low":307.54,"open":310.37,"volume":781400},{"timestamp":1683120600,"date":"2023-05-03","index":4735,"close":314.86,"high":318.04,"low":309.99,"open":310.71,"volume":586000},{"timestamp":1683207000,"date":"2023-05-04","index":4736,"close":311.41,"high":315.99,"low":310.21,"open":312.66,"volume":459300},{"timestamp":1683293400,"date":"2023-05-05","index":4737,"close":311.11,"high":315.32,"low":310.78,"open":312.71,"volume":493800},{"timestamp":1683552600,"date":"2023-05-08","index":4738,"close":308.94,"high":314.23,"low":308.85,"open":311.11,"volume":458700},{"timestamp":1683639000,"date":"2023-05-09","index":4739,"close":308.64,"high":310.16,"low":306.76,"open":308.8,"volume":432400},{"timestamp":1683725400,"date":"2023-05-10","index":4740,"close":306.89,"high":310.64,"low":304.32,"open":309.63,"volume":399400},{"timestamp":1683811800,"date":"2023-05-11","index":4741,"close":306.93,"high":308.89,"low":305,"open":306.86,"volume":462600}]},{"date":"2023-02-23","estimated":3.94,"reported":3.97,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":4676,"close":357.2,"high":357.71,"low":350.3,"open":353.81,"volume":303500},{"timestamp":1675866600,"date":"2023-02-08","index":4677,"close":353.59,"high":356.19,"low":350.21,"open":355.76,"volume":295300},{"timestamp":1675953000,"date":"2023-02-09","index":4678,"close":354.97,"high":358.14,"low":353.88,"open":357.33,"volume":512100},{"timestamp":1676039400,"date":"2023-02-10","index":4679,"close":354.06,"high":359.35,"low":352.72,"open":352.92,"volume":699500},{"timestamp":1676298600,"date":"2023-02-13","index":4680,"close":355.05,"high":357.86,"low":352.39,"open":354.21,"volume":486300},{"timestamp":1676385000,"date":"2023-02-14","index":4681,"close":347.58,"high":354.64,"low":345.69,"open":354.64,"volume":448400},{"timestamp":1676471400,"date":"2023-02-15","index":4682,"close":360.1,"high":360.32,"low":346.87,"open":346.87,"volume":549900},{"timestamp":1676557800,"date":"2023-02-16","index":4683,"close":356.83,"high":359.92,"low":354.52,"open":356.62,"volume":425100},{"timestamp":1676644200,"date":"2023-02-17","index":4684,"close":357.36,"high":357.46,"low":351.51,"open":355.88,"volume":819500},{"timestamp":1676989800,"date":"2023-02-21","index":4685,"close":350.23,"high":354.54,"low":348.33,"open":352.61,"volume":505300},{"timestamp":1677076200,"date":"2023-02-22","index":4686,"close":348.46,"high":351.65,"low":341.35,"open":347.07,"volume":1207200}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":4687,"close":307.86,"high":319.3,"low":302.14,"open":315.15,"volume":3821500},{"timestamp":1677249000,"date":"2023-02-24","index":4688,"close":297.47,"high":310.5,"low":297,"open":302.1,"volume":2165700},{"timestamp":1677508200,"date":"2023-02-27","index":4689,"close":295.63,"high":300.47,"low":291,"open":298.02,"volume":1821100},{"timestamp":1677594600,"date":"2023-02-28","index":4690,"close":294.01,"high":297.91,"low":291.32,"open":292.53,"volume":1387500},{"timestamp":1677681000,"date":"2023-03-01","index":4691,"close":301.73,"high":302.65,"low":293.24,"open":293.84,"volume":1368000},{"timestamp":1677767400,"date":"2023-03-02","index":4692,"close":305.32,"high":305.87,"low":300,"open":302,"volume":680500},{"timestamp":1677853800,"date":"2023-03-03","index":4693,"close":304.76,"high":307.77,"low":301.46,"open":301.9,"volume":894400},{"timestamp":1678113000,"date":"2023-03-06","index":4694,"close":316.32,"high":319.1,"low":309.16,"open":309.67,"volume":1510800},{"timestamp":1678199400,"date":"2023-03-07","index":4695,"close":310.85,"high":320.55,"low":310.54,"open":316.24,"volume":1002500},{"timestamp":1678285800,"date":"2023-03-08","index":4696,"close":312.13,"high":312.94,"low":308,"open":308.71,"volume":886600},{"timestamp":1678372200,"date":"2023-03-09","index":4697,"close":309.12,"high":314.14,"low":307.31,"open":312.33,"volume":552500}]},{"date":"2022-10-13","estimated":2.97,"reported":2.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":4586,"close":321.18,"high":323.38,"low":313.18,"open":318.14,"volume":599200},{"timestamp":1664458200,"date":"2022-09-29","index":4587,"close":316.35,"high":323.32,"low":310.99,"open":318.64,"volume":754700},{"timestamp":1664544600,"date":"2022-09-30","index":4588,"close":310.2,"high":319.68,"low":310.07,"open":315.29,"volume":589500},{"timestamp":1664803800,"date":"2022-10-03","index":4589,"close":316.44,"high":318.33,"low":300.63,"open":311.15,"volume":843700},{"timestamp":1664890200,"date":"2022-10-04","index":4590,"close":330.61,"high":333.84,"low":327.33,"open":328.94,"volume":1030300},{"timestamp":1664976600,"date":"2022-10-05","index":4591,"close":335.13,"high":336.65,"low":324.53,"open":328,"volume":661500},{"timestamp":1665063000,"date":"2022-10-06","index":4592,"close":324.22,"high":336.75,"low":320.89,"open":336.28,"volume":713100},{"timestamp":1665149400,"date":"2022-10-07","index":4593,"close":314.52,"high":321.04,"low":312.86,"open":320.43,"volume":713700},{"timestamp":1665408600,"date":"2022-10-10","index":4594,"close":309.67,"high":316.01,"low":304.42,"open":315.7,"volume":993600},{"timestamp":1665495000,"date":"2022-10-11","index":4595,"close":303.5,"high":312.04,"low":302.35,"open":310.52,"volume":974200},{"timestamp":1665581400,"date":"2022-10-12","index":4596,"close":301.76,"high":305.24,"low":299.41,"open":303.3,"volume":800900}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":4597,"close":333.26,"high":335.93,"low":313.08,"open":318,"volume":2912700},{"timestamp":1665754200,"date":"2022-10-14","index":4598,"close":317.34,"high":334.13,"low":316.93,"open":334,"volume":1361200},{"timestamp":1666013400,"date":"2022-10-17","index":4599,"close":321.16,"high":326.99,"low":318.14,"open":322.99,"volume":982800},{"timestamp":1666099800,"date":"2022-10-18","index":4600,"close":328.9,"high":331.33,"low":322.04,"open":323.46,"volume":1164700},{"timestamp":1666186200,"date":"2022-10-19","index":4601,"close":323.4,"high":331.97,"low":321.43,"open":327.59,"volume":720800},{"timestamp":1666272600,"date":"2022-10-20","index":4602,"close":319.5,"high":327.71,"low":318.91,"open":322.22,"volume":664400},{"timestamp":1666359000,"date":"2022-10-21","index":4603,"close":321.56,"high":322.74,"low":314.12,"open":320.42,"volume":754000},{"timestamp":1666618200,"date":"2022-10-24","index":4604,"close":323.16,"high":323.59,"low":315.69,"open":322.98,"volume":614200},{"timestamp":1666704600,"date":"2022-10-25","index":4605,"close":328.88,"high":332.79,"low":324.82,"open":324.97,"volume":610500},{"timestamp":1666791000,"date":"2022-10-26","index":4606,"close":322.02,"high":331.15,"low":321.57,"open":329.77,"volume":826800},{"timestamp":1666877400,"date":"2022-10-27","index":4607,"close":331.5,"high":337.92,"low":326.91,"open":326.91,"volume":899600}]},{"date":"2022-07-21","estimated":2.91,"reported":2.82,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":4527,"close":397.57,"high":400.05,"low":393.8,"open":397.48,"volume":541200},{"timestamp":1657200600,"date":"2022-07-07","index":4528,"close":405.54,"high":406.27,"low":395.91,"open":395.97,"volume":458200},{"timestamp":1657287000,"date":"2022-07-08","index":4529,"close":401.35,"high":409.03,"low":398.8,"open":405.08,"volume":546300},{"timestamp":1657546200,"date":"2022-07-11","index":4530,"close":397.25,"high":403.32,"low":396.5,"open":400.98,"volume":514500},{"timestamp":1657632600,"date":"2022-07-12","index":4531,"close":391.49,"high":402.74,"low":389.39,"open":396.75,"volume":461600},{"timestamp":1657719000,"date":"2022-07-13","index":4532,"close":401.37,"high":405,"low":386.39,"open":388.85,"volume":593800},{"timestamp":1657805400,"date":"2022-07-14","index":4533,"close":399.15,"high":402.34,"low":396.55,"open":400,"volume":489700},{"timestamp":1657891800,"date":"2022-07-15","index":4534,"close":406.6,"high":406.91,"low":399.55,"open":401.69,"volume":411700},{"timestamp":1658151000,"date":"2022-07-18","index":4535,"close":406.81,"high":411.21,"low":404.34,"open":409.26,"volume":458700},{"timestamp":1658237400,"date":"2022-07-19","index":4536,"close":410.24,"high":412.31,"low":404.07,"open":409.99,"volume":552600},{"timestamp":1658323800,"date":"2022-07-20","index":4537,"close":410.86,"high":416.08,"low":409.41,"open":410.05,"volume":880600}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":4538,"close":405.64,"high":426.44,"low":404.38,"open":413.99,"volume":1089700},{"timestamp":1658496600,"date":"2022-07-22","index":4539,"close":399.27,"high":411.55,"low":396.15,"open":405.4,"volume":602500},{"timestamp":1658755800,"date":"2022-07-25","index":4540,"close":387.99,"high":403.08,"low":385.83,"open":401.19,"volume":953200},{"timestamp":1658842200,"date":"2022-07-26","index":4541,"close":386.75,"high":393.97,"low":380.75,"open":385,"volume":865600},{"timestamp":1658928600,"date":"2022-07-27","index":4542,"close":392.99,"high":395.43,"low":389.3,"open":389.34,"volume":715100},{"timestamp":1659015000,"date":"2022-07-28","index":4543,"close":389.82,"high":397.05,"low":389.25,"open":394.55,"volume":696000},{"timestamp":1659101400,"date":"2022-07-29","index":4544,"close":392.11,"high":394.73,"low":385.26,"open":389.6,"volume":903200},{"timestamp":1659360600,"date":"2022-08-01","index":4545,"close":390.12,"high":395.25,"low":389.67,"open":392.31,"volume":535600},{"timestamp":1659447000,"date":"2022-08-02","index":4546,"close":391.07,"high":395.75,"low":386.4,"open":388.74,"volume":432400},{"timestamp":1659533400,"date":"2022-08-03","index":4547,"close":390.91,"high":394.02,"low":388.3,"open":394.02,"volume":567000},{"timestamp":1659619800,"date":"2022-08-04","index":4548,"close":391.34,"high":394.34,"low":387.78,"open":390.41,"volume":597000}]},{"date":"2022-04-28","estimated":3.06,"reported":2.5,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":4470,"close":388.57,"high":396.45,"low":388.1,"open":390.61,"volume":439900},{"timestamp":1649856600,"date":"2022-04-13","index":4471,"close":392.16,"high":392.45,"low":386.01,"open":387.79,"volume":381600},{"timestamp":1649943000,"date":"2022-04-14","index":4472,"close":387.24,"high":393.14,"low":386.9,"open":390.94,"volume":256000},{"timestamp":1650288600,"date":"2022-04-18","index":4473,"close":379.49,"high":388.12,"low":376.81,"open":384.41,"volume":339400},{"timestamp":1650375000,"date":"2022-04-19","index":4474,"close":394.08,"high":397.72,"low":378.58,"open":378.58,"volume":424700},{"timestamp":1650461400,"date":"2022-04-20","index":4475,"close":396.49,"high":397.57,"low":390.11,"open":394.63,"volume":324200},{"timestamp":1650547800,"date":"2022-04-21","index":4476,"close":391,"high":402.77,"low":390.8,"open":399.48,"volume":366500},{"timestamp":1650634200,"date":"2022-04-22","index":4477,"close":378.83,"high":392.67,"low":378.04,"open":390.99,"volume":287900},{"timestamp":1650893400,"date":"2022-04-25","index":4478,"close":378.16,"high":379.34,"low":369.38,"open":377.21,"volume":678200},{"timestamp":1650979800,"date":"2022-04-26","index":4479,"close":369.73,"high":379.94,"low":366.63,"open":377.34,"volume":715000},{"timestamp":1651066200,"date":"2022-04-27","index":4480,"close":372.91,"high":377.66,"low":368.26,"open":370,"volume":710400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":4481,"close":353.88,"high":361.69,"low":335.63,"open":350.95,"volume":1938100},{"timestamp":1651239000,"date":"2022-04-29","index":4482,"close":338,"high":348.88,"low":337.85,"open":347.79,"volume":877200},{"timestamp":1651498200,"date":"2022-05-02","index":4483,"close":351.12,"high":352.27,"low":337.54,"open":341.82,"volume":733100},{"timestamp":1651584600,"date":"2022-05-03","index":4484,"close":343.84,"high":349.28,"low":339.59,"open":349.28,"volume":613100},{"timestamp":1651671000,"date":"2022-05-04","index":4485,"close":353.2,"high":354.21,"low":337.8,"open":345.09,"volume":608500},{"timestamp":1651757400,"date":"2022-05-05","index":4486,"close":341.69,"high":352.25,"low":339.94,"open":347.79,"volume":591500},{"timestamp":1651843800,"date":"2022-05-06","index":4487,"close":341.79,"high":346.02,"low":335.3,"open":339.62,"volume":602600},{"timestamp":1652103000,"date":"2022-05-09","index":4488,"close":333.6,"high":338.87,"low":331.47,"open":335.55,"volume":596900},{"timestamp":1652189400,"date":"2022-05-10","index":4489,"close":335.72,"high":342,"low":327.12,"open":338.59,"volume":509900},{"timestamp":1652275800,"date":"2022-05-11","index":4490,"close":325.13,"high":335.62,"low":324.51,"open":334.84,"volume":513700},{"timestamp":1652362200,"date":"2022-05-12","index":4491,"close":327.85,"high":337.78,"low":321.15,"open":323.09,"volume":705800}]},{"date":"2022-03-01","estimated":4.28,"reported":4.25,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":4429,"close":431.52,"high":442.08,"low":428.57,"open":440.16,"volume":344800},{"timestamp":1644849000,"date":"2022-02-14","index":4430,"close":430.71,"high":435.1,"low":425.79,"open":432.78,"volume":276600},{"timestamp":1644935400,"date":"2022-02-15","index":4431,"close":432,"high":434.76,"low":429.18,"open":431.77,"volume":343500},{"timestamp":1645021800,"date":"2022-02-16","index":4432,"close":433.34,"high":434,"low":425.33,"open":429.07,"volume":339900},{"timestamp":1645108200,"date":"2022-02-17","index":4433,"close":430.53,"high":438.06,"low":427.97,"open":429.89,"volume":370800},{"timestamp":1645194600,"date":"2022-02-18","index":4434,"close":435.62,"high":441.17,"low":432.16,"open":432.16,"volume":371500},{"timestamp":1645540200,"date":"2022-02-22","index":4435,"close":422.11,"high":435.97,"low":420.37,"open":432.73,"volume":393900},{"timestamp":1645626600,"date":"2022-02-23","index":4436,"close":402.09,"high":424.38,"low":397.19,"open":423.89,"volume":1100300},{"timestamp":1645713000,"date":"2022-02-24","index":4437,"close":417.41,"high":419.78,"low":390.34,"open":394.25,"volume":624400},{"timestamp":1645799400,"date":"2022-02-25","index":4438,"close":429.98,"high":430.25,"low":406.04,"open":417.09,"volume":560700},{"timestamp":1646058600,"date":"2022-02-28","index":4439,"close":432.21,"high":434.53,"low":420.62,"open":423.35,"volume":772100}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":4440,"close":432.21,"high":448.99,"low":391.63,"open":394.5,"volume":1499300},{"timestamp":1646231400,"date":"2022-03-02","index":4441,"close":423.25,"high":430.94,"low":414.02,"open":425.33,"volume":668600},{"timestamp":1646317800,"date":"2022-03-03","index":4442,"close":402.67,"high":425.13,"low":401.84,"open":425.13,"volume":528900},{"timestamp":1646404200,"date":"2022-03-04","index":4443,"close":413.71,"high":414.75,"low":400.79,"open":402.66,"volume":474500},{"timestamp":1646663400,"date":"2022-03-07","index":4444,"close":400.07,"high":417.94,"low":400.06,"open":413.67,"volume":546200},{"timestamp":1646749800,"date":"2022-03-08","index":4445,"close":393.15,"high":410.15,"low":391.88,"open":396,"volume":412300},{"timestamp":1646836200,"date":"2022-03-09","index":4446,"close":397.19,"high":401.62,"low":389.27,"open":393.75,"volume":573300},{"timestamp":1646922600,"date":"2022-03-10","index":4447,"close":393.14,"high":396,"low":388.35,"open":395.2,"volume":254800},{"timestamp":1647009000,"date":"2022-03-11","index":4448,"close":386.37,"high":395.62,"low":383.31,"open":393.64,"volume":332800},{"timestamp":1647264600,"date":"2022-03-14","index":4449,"close":386.18,"high":393.37,"low":381.24,"open":385.96,"volume":279500},{"timestamp":1647351000,"date":"2022-03-15","index":4450,"close":389.91,"high":393.97,"low":386.76,"open":387.42,"volume":311100}]},{"date":"2021-10-14","estimated":3.11,"reported":3.24,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":4335,"close":483,"high":488.36,"low":482.42,"open":486.66,"volume":248300},{"timestamp":1633008600,"date":"2021-09-30","index":4336,"close":476.96,"high":487.16,"low":476.25,"open":484.44,"volume":485500},{"timestamp":1633095000,"date":"2021-10-01","index":4337,"close":475.07,"high":479.02,"low":470.33,"open":479.02,"volume":380700},{"timestamp":1633354200,"date":"2021-10-04","index":4338,"close":470.91,"high":474.98,"low":468.77,"open":474,"volume":465900},{"timestamp":1633440600,"date":"2021-10-05","index":4339,"close":474.62,"high":477.84,"low":470.23,"open":471.35,"volume":357500},{"timestamp":1633527000,"date":"2021-10-06","index":4340,"close":482.66,"high":483.78,"low":470.69,"open":473.67,"volume":469400},{"timestamp":1633613400,"date":"2021-10-07","index":4341,"close":482.71,"high":491.18,"low":481.29,"open":482.2,"volume":484100},{"timestamp":1633699800,"date":"2021-10-08","index":4342,"close":480.32,"high":488.39,"low":479.64,"open":484.58,"volume":327800},{"timestamp":1633959000,"date":"2021-10-11","index":4343,"close":479.48,"high":484.46,"low":472.43,"open":477.88,"volume":359600},{"timestamp":1634045400,"date":"2021-10-12","index":4344,"close":480.05,"high":483.16,"low":476.13,"open":481.37,"volume":413500},{"timestamp":1634131800,"date":"2021-10-13","index":4345,"close":476.28,"high":480.46,"low":474.03,"open":479.72,"volume":629700}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":4346,"close":477.48,"high":489.89,"low":455.96,"open":461,"volume":1518300},{"timestamp":1634304600,"date":"2021-10-15","index":4347,"close":454.91,"high":475,"low":453.34,"open":473.89,"volume":1369200},{"timestamp":1634563800,"date":"2021-10-18","index":4348,"close":459.9,"high":467.27,"low":456.51,"open":458.02,"volume":762800},{"timestamp":1634650200,"date":"2021-10-19","index":4349,"close":465.37,"high":467.88,"low":456.85,"open":460.24,"volume":519100},{"timestamp":1634736600,"date":"2021-10-20","index":4350,"close":458.58,"high":468.91,"low":455.12,"open":465.17,"volume":576400},{"timestamp":1634823000,"date":"2021-10-21","index":4351,"close":467.96,"high":468.31,"low":456.82,"open":460.65,"volume":457000},{"timestamp":1634909400,"date":"2021-10-22","index":4352,"close":464.33,"high":472.36,"low":463.48,"open":467.81,"volume":408600},{"timestamp":1635168600,"date":"2021-10-25","index":4353,"close":466.24,"high":469.78,"low":460.81,"open":464.25,"volume":293500},{"timestamp":1635255000,"date":"2021-10-26","index":4354,"close":465.78,"high":469.68,"low":462.53,"open":467.52,"volume":362900},{"timestamp":1635341400,"date":"2021-10-27","index":4355,"close":480.27,"high":482.12,"low":468,"open":469.38,"volume":571400},{"timestamp":1635427800,"date":"2021-10-28","index":4356,"close":479.33,"high":482.53,"low":473.82,"open":480.3,"volume":473200}]},{"date":"2021-07-22","estimated":2.87,"reported":3.12,"pre":[{"timestamp":1625664600,"date":"2021-07-07","index":4276,"close":478.18,"high":479.27,"low":471.85,"open":477.39,"volume":432300},{"timestamp":1625751000,"date":"2021-07-08","index":4277,"close":474.55,"high":478.57,"low":472.02,"open":474.57,"volume":537500},{"timestamp":1625837400,"date":"2021-07-09","index":4278,"close":477.56,"high":479.67,"low":475.1,"open":476.25,"volume":427200},{"timestamp":1626096600,"date":"2021-07-12","index":4279,"close":480.11,"high":482.61,"low":478.67,"open":480,"volume":383700},{"timestamp":1626183000,"date":"2021-07-13","index":4280,"close":485.68,"high":491.42,"low":479.23,"open":480.04,"volume":476500},{"timestamp":1626269400,"date":"2021-07-14","index":4281,"close":485.32,"high":488.22,"low":482.79,"open":485.19,"volume":280300},{"timestamp":1626355800,"date":"2021-07-15","index":4282,"close":484.84,"high":488.64,"low":482.13,"open":488.2,"volume":454800},{"timestamp":1626442200,"date":"2021-07-16","index":4283,"close":482.68,"high":489.48,"low":481.4,"open":486.44,"volume":420700},{"timestamp":1626701400,"date":"2021-07-19","index":4284,"close":478.49,"high":484.69,"low":473.81,"open":483.35,"volume":578600},{"timestamp":1626787800,"date":"2021-07-20","index":4285,"close":474.97,"high":478.55,"low":471.28,"open":475.83,"volume":593000},{"timestamp":1626874200,"date":"2021-07-21","index":4286,"close":470.37,"high":476.45,"low":465.93,"open":475.49,"volume":615800}],"post":[{"timestamp":1626960600,"date":"2021-07-22","index":4287,"close":538.82,"high":548.72,"low":484,"open":484.99,"volume":3038100},{"timestamp":1627047000,"date":"2021-07-23","index":4288,"close":525.45,"high":542.52,"low":519.47,"open":541.99,"volume":1342100},{"timestamp":1627306200,"date":"2021-07-26","index":4289,"close":534.32,"high":538.57,"low":522.67,"open":523.82,"volume":660700},{"timestamp":1627392600,"date":"2021-07-27","index":4290,"close":538.01,"high":543.14,"low":534.17,"open":535.52,"volume":499200},{"timestamp":1627479000,"date":"2021-07-28","index":4291,"close":524.57,"high":536.31,"low":523.33,"open":533.18,"volume":546000},{"timestamp":1627565400,"date":"2021-07-29","index":4292,"close":526.17,"high":530.78,"low":524.75,"open":524.97,"volume":449500},{"timestamp":1627651800,"date":"2021-07-30","index":4293,"close":525.49,"high":531.57,"low":523.71,"open":526.19,"volume":348800},{"timestamp":1627911000,"date":"2021-08-02","index":4294,"close":530.36,"high":533.45,"low":522.16,"open":527.37,"volume":330000},{"timestamp":1627997400,"date":"2021-08-03","index":4295,"close":540.47,"high":543.57,"low":530.56,"open":531,"volume":460300},{"timestamp":1628083800,"date":"2021-08-04","index":4296,"close":536.68,"high":542.61,"low":536.11,"open":541.9,"volume":407900},{"timestamp":1628170200,"date":"2021-08-05","index":4297,"close":535.48,"high":538.51,"low":529.37,"open":535.32,"volume":261800}]},{"date":"2021-04-29","estimated":2.94,"reported":3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":4218,"close":390.64,"high":396.27,"low":387.62,"open":394.61,"volume":401400},{"timestamp":1618493400,"date":"2021-04-15","index":4219,"close":392.99,"high":393.43,"low":388.4,"open":392,"volume":454000},{"timestamp":1618579800,"date":"2021-04-16","index":4220,"close":394.83,"high":396.01,"low":392.31,"open":395,"volume":253500},{"timestamp":1618839000,"date":"2021-04-19","index":4221,"close":397.96,"high":399.39,"low":393.58,"open":393.58,"volume":407700},{"timestamp":1618925400,"date":"2021-04-20","index":4222,"close":398.05,"high":402.16,"low":396.51,"open":398.28,"volume":563600},{"timestamp":1619011800,"date":"2021-04-21","index":4223,"close":394.8,"high":398.14,"low":393.59,"open":398.14,"volume":348200},{"timestamp":1619098200,"date":"2021-04-22","index":4224,"close":398.76,"high":400.58,"low":393.5,"open":396.05,"volume":429400},{"timestamp":1619184600,"date":"2021-04-23","index":4225,"close":397.71,"high":401.02,"low":395.5,"open":399.55,"volume":368300},{"timestamp":1619443800,"date":"2021-04-26","index":4226,"close":400.21,"high":402.67,"low":395.61,"open":398.94,"volume":434800},{"timestamp":1619530200,"date":"2021-04-27","index":4227,"close":401.03,"high":403.38,"low":399.49,"open":400.02,"volume":456600},{"timestamp":1619616600,"date":"2021-04-28","index":4228,"close":403.95,"high":408.74,"low":399.47,"open":401.03,"volume":904100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":4229,"close":415.98,"high":419.36,"low":391.26,"open":401.44,"volume":1139000},{"timestamp":1619789400,"date":"2021-04-30","index":4230,"close":422.34,"high":428.78,"low":415.74,"open":415.98,"volume":733900},{"timestamp":1620048600,"date":"2021-05-03","index":4231,"close":433.59,"high":435.67,"low":424.64,"open":426.8,"volume":793500},{"timestamp":1620135000,"date":"2021-05-04","index":4232,"close":433.99,"high":436.63,"low":430,"open":430.82,"volume":744300},{"timestamp":1620221400,"date":"2021-05-05","index":4233,"close":431.89,"high":436.96,"low":428.1,"open":436,"volume":713100},{"timestamp":1620307800,"date":"2021-05-06","index":4234,"close":430.03,"high":436.52,"low":428.44,"open":434.48,"volume":525200},{"timestamp":1620394200,"date":"2021-05-07","index":4235,"close":432.47,"high":434.26,"low":430.6,"open":430.6,"volume":566000},{"timestamp":1620653400,"date":"2021-05-10","index":4236,"close":431.07,"high":435.5,"low":428.34,"open":432.58,"volume":596700},{"timestamp":1620739800,"date":"2021-05-11","index":4237,"close":422.34,"high":430.01,"low":419.49,"open":428.62,"volume":730300},{"timestamp":1620826200,"date":"2021-05-12","index":4238,"close":425.44,"high":447.5,"low":419.24,"open":420,"volume":1772100},{"timestamp":1620912600,"date":"2021-05-13","index":4239,"close":422.4,"high":431.66,"low":422.29,"open":425.28,"volume":594900}]},{"date":"2021-02-25","estimated":3.89,"reported":3.85,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":4174,"close":382.96,"high":384.3,"low":379.04,"open":380.3,"volume":399700},{"timestamp":1612967400,"date":"2021-02-10","index":4175,"close":382.06,"high":386.48,"low":381.09,"open":384.02,"volume":465800},{"timestamp":1613053800,"date":"2021-02-11","index":4176,"close":385.2,"high":385.94,"low":380.99,"open":383.27,"volume":462100},{"timestamp":1613140200,"date":"2021-02-12","index":4177,"close":385.17,"high":388.05,"low":382.31,"open":385.07,"volume":355200},{"timestamp":1613485800,"date":"2021-02-16","index":4178,"close":377.92,"high":387.46,"low":377.68,"open":386.17,"volume":469600},{"timestamp":1613572200,"date":"2021-02-17","index":4179,"close":376.49,"high":377.1,"low":370.67,"open":377.1,"volume":534200},{"timestamp":1613658600,"date":"2021-02-18","index":4180,"close":377.14,"high":378.9,"low":374.46,"open":375.67,"volume":302900},{"timestamp":1613745000,"date":"2021-02-19","index":4181,"close":371.46,"high":378.24,"low":371,"open":378.08,"volume":501100},{"timestamp":1614004200,"date":"2021-02-22","index":4182,"close":365.16,"high":371.99,"low":361.19,"open":371,"volume":768900},{"timestamp":1614090600,"date":"2021-02-23","index":4183,"close":366.74,"high":369.03,"low":358.36,"open":364,"volume":639000},{"timestamp":1614177000,"date":"2021-02-24","index":4184,"close":364.59,"high":368.47,"low":360.01,"open":367.35,"volume":624800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":4185,"close":339,"high":344.19,"low":331.22,"open":340,"volume":2628600},{"timestamp":1614349800,"date":"2021-02-26","index":4186,"close":346.51,"high":348.64,"low":337.1,"open":339.26,"volume":1340600},{"timestamp":1614609000,"date":"2021-03-01","index":4187,"close":345.06,"high":349.6,"low":344.52,"open":349.56,"volume":1157600},{"timestamp":1614695400,"date":"2021-03-02","index":4188,"close":343.01,"high":347.5,"low":340.94,"open":345.57,"volume":592200},{"timestamp":1614781800,"date":"2021-03-03","index":4189,"close":332.73,"high":342.64,"low":332.28,"open":340.98,"volume":802000},{"timestamp":1614868200,"date":"2021-03-04","index":4190,"close":330.53,"high":338.92,"low":326.66,"open":332.93,"volume":768500},{"timestamp":1614954600,"date":"2021-03-05","index":4191,"close":330.24,"high":331.39,"low":319.71,"open":330.19,"volume":736000},{"timestamp":1615213800,"date":"2021-03-08","index":4192,"close":333.51,"high":336.6,"low":325.63,"open":330,"volume":991200},{"timestamp":1615300200,"date":"2021-03-09","index":4193,"close":354.08,"high":354.61,"low":337.08,"open":339.36,"volume":1405000},{"timestamp":1615386600,"date":"2021-03-10","index":4194,"close":357.93,"high":360.74,"low":352.46,"open":356.63,"volume":1581900},{"timestamp":1615473000,"date":"2021-03-11","index":4195,"close":358.37,"high":362.45,"low":355.09,"open":358.75,"volume":990600}]},{"date":"2020-10-08","estimated":2.79,"reported":2.49,"pre":[{"timestamp":1600867800,"date":"2020-09-23","index":4079,"close":413.54,"high":421.15,"low":409.77,"open":414.57,"volume":577600},{"timestamp":1600954200,"date":"2020-09-24","index":4080,"close":413.3,"high":417.55,"low":408.55,"open":413.25,"volume":462200},{"timestamp":1601040600,"date":"2020-09-25","index":4081,"close":418.08,"high":418.28,"low":410.38,"open":414.6,"volume":346100},{"timestamp":1601299800,"date":"2020-09-28","index":4082,"close":421.54,"high":423.11,"low":414.88,"open":416.44,"volume":415800},{"timestamp":1601386200,"date":"2020-09-29","index":4083,"close":423.46,"high":428.54,"low":420.65,"open":422.2,"volume":390700},{"timestamp":1601472600,"date":"2020-09-30","index":4084,"close":425.28,"high":428,"low":421.77,"open":425,"volume":464800},{"timestamp":1601559000,"date":"2020-10-01","index":4085,"close":426.99,"high":430.91,"low":424.53,"open":427.11,"volume":528300},{"timestamp":1601645400,"date":"2020-10-02","index":4086,"close":433.78,"high":435.14,"low":424.51,"open":425.51,"volume":431700},{"timestamp":1601904600,"date":"2020-10-05","index":4087,"close":424.94,"high":435.58,"low":423.99,"open":433.66,"volume":1024200},{"timestamp":1601991000,"date":"2020-10-06","index":4088,"close":427.53,"high":433.52,"low":425.37,"open":426.55,"volume":646900},{"timestamp":1602077400,"date":"2020-10-07","index":4089,"close":431.05,"high":433.45,"low":425.77,"open":429.8,"volume":952600}],"post":[{"timestamp":1602163800,"date":"2020-10-08","index":4090,"close":401.01,"high":410.92,"low":394.9,"open":405.9,"volume":3793100},{"timestamp":1602250200,"date":"2020-10-09","index":4091,"close":390.95,"high":404.55,"low":386.64,"open":403,"volume":2517000},{"timestamp":1602509400,"date":"2020-10-12","index":4092,"close":392.58,"high":395.94,"low":388.02,"open":392,"volume":1207400},{"timestamp":1602595800,"date":"2020-10-13","index":4093,"close":407.72,"high":407.88,"low":392.73,"open":393.62,"volume":1255300},{"timestamp":1602682200,"date":"2020-10-14","index":4094,"close":403.21,"high":411.4,"low":402.57,"open":408.41,"volume":871500},{"timestamp":1602768600,"date":"2020-10-15","index":4095,"close":401.84,"high":405.63,"low":400.21,"open":402.61,"volume":664500},{"timestamp":1602855000,"date":"2020-10-16","index":4096,"close":399.45,"high":403.67,"low":396.4,"open":401.72,"volume":530600},{"timestamp":1603114200,"date":"2020-10-19","index":4097,"close":394.89,"high":400.73,"low":393.55,"open":400.73,"volume":380300},{"timestamp":1603200600,"date":"2020-10-20","index":4098,"close":394.41,"high":397.81,"low":391.77,"open":394.57,"volume":487100},{"timestamp":1603287000,"date":"2020-10-21","index":4099,"close":389.95,"high":393.71,"low":388.81,"open":393.67,"volume":523400},{"timestamp":1603373400,"date":"2020-10-22","index":4100,"close":391.74,"high":393.46,"low":387.18,"open":390,"volume":442200}]},{"date":"2020-07-16","estimated":2.24,"reported":2.99,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":4020,"close":369.44,"high":371.02,"low":363.5,"open":368.89,"volume":752500},{"timestamp":1593610200,"date":"2020-07-01","index":4021,"close":375.71,"high":377.02,"low":369.6,"open":371.42,"volume":436200},{"timestamp":1593696600,"date":"2020-07-02","index":4022,"close":374.09,"high":379.99,"low":372.12,"open":377.54,"volume":415200},{"timestamp":1594042200,"date":"2020-07-06","index":4023,"close":385,"high":387.01,"low":376.21,"open":378,"volume":669100},{"timestamp":1594128600,"date":"2020-07-07","index":4024,"close":381.14,"high":388.73,"low":380.88,"open":384.74,"volume":717300},{"timestamp":1594215000,"date":"2020-07-08","index":4025,"close":384.14,"high":385.43,"low":381.46,"open":381.72,"volume":494600},{"timestamp":1594301400,"date":"2020-07-09","index":4026,"close":385.5,"high":387.34,"low":378.38,"open":386.07,"volume":546300},{"timestamp":1594387800,"date":"2020-07-10","index":4027,"close":398.31,"high":398.91,"low":383.71,"open":387,"volume":861600},{"timestamp":1594647000,"date":"2020-07-13","index":4028,"close":401.38,"high":417.15,"low":401.24,"open":402,"volume":1170000},{"timestamp":1594733400,"date":"2020-07-14","index":4029,"close":402.3,"high":405.43,"low":390.58,"open":400.43,"volume":886600},{"timestamp":1594819800,"date":"2020-07-15","index":4030,"close":413.68,"high":417.34,"low":399.43,"open":401,"volume":1158900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":4031,"close":407.52,"high":422.15,"low":403.69,"open":404,"volume":1322100},{"timestamp":1594992600,"date":"2020-07-17","index":4032,"close":390.22,"high":410,"low":388,"open":410,"volume":1182700},{"timestamp":1595251800,"date":"2020-07-20","index":4033,"close":391.43,"high":394.68,"low":385.13,"open":391.1,"volume":660900},{"timestamp":1595338200,"date":"2020-07-21","index":4034,"close":387.81,"high":395.64,"low":386.56,"open":395,"volume":553700},{"timestamp":1595424600,"date":"2020-07-22","index":4035,"close":389.12,"high":395.22,"low":387.41,"open":388.47,"volume":568000},{"timestamp":1595511000,"date":"2020-07-23","index":4036,"close":381.32,"high":390.6,"low":377.9,"open":389.99,"volume":618000},{"timestamp":1595597400,"date":"2020-07-24","index":4037,"close":386.91,"high":387.23,"low":376.58,"open":379.48,"volume":549100},{"timestamp":1595856600,"date":"2020-07-27","index":4038,"close":389.61,"high":394.89,"low":387.11,"open":390.62,"volume":549600},{"timestamp":1595943000,"date":"2020-07-28","index":4039,"close":385.42,"high":390.83,"low":384.77,"open":389.54,"volume":476800},{"timestamp":1596029400,"date":"2020-07-29","index":4040,"close":385.15,"high":389.3,"low":384.3,"open":387.19,"volume":435900},{"timestamp":1596115800,"date":"2020-07-30","index":4041,"close":384.53,"high":386.04,"low":379.68,"open":383,"volume":678800}]},{"date":"2020-04-23","estimated":2.32,"reported":3.07,"pre":[{"timestamp":1586266200,"date":"2020-04-07","index":3962,"close":333.96,"high":351.91,"low":333.82,"open":347.28,"volume":737400},{"timestamp":1586352600,"date":"2020-04-08","index":3963,"close":343.83,"high":344.97,"low":333.19,"open":338.89,"volume":688100},{"timestamp":1586439000,"date":"2020-04-09","index":3964,"close":343.64,"high":352.22,"low":340.53,"open":348,"volume":641300},{"timestamp":1586784600,"date":"2020-04-13","index":3965,"close":355.14,"high":357.97,"low":338.71,"open":344.55,"volume":755400},{"timestamp":1586871000,"date":"2020-04-14","index":3966,"close":358.26,"high":365.88,"low":353.23,"open":364.45,"volume":713400},{"timestamp":1586957400,"date":"2020-04-15","index":3967,"close":354.62,"high":360.58,"low":353.39,"open":355.09,"volume":703300},{"timestamp":1587043800,"date":"2020-04-16","index":3968,"close":360.47,"high":362.99,"low":356.62,"open":359.06,"volume":861900},{"timestamp":1587130200,"date":"2020-04-17","index":3969,"close":362.97,"high":366,"low":355.42,"open":362.58,"volume":715400},{"timestamp":1587389400,"date":"2020-04-20","index":3970,"close":370.48,"high":374.2,"low":364.66,"open":364.66,"volume":844000},{"timestamp":1587475800,"date":"2020-04-21","index":3971,"close":365.22,"high":377.34,"low":360.24,"open":370.48,"volume":696700},{"timestamp":1587562200,"date":"2020-04-22","index":3972,"close":383.75,"high":387.85,"low":370.01,"open":373.32,"volume":1392500}],"post":[{"timestamp":1587648600,"date":"2020-04-23","index":3973,"close":369.64,"high":380.1,"low":359,"open":379.91,"volume":2095500},{"timestamp":1587735000,"date":"2020-04-24","index":3974,"close":367.29,"high":374.93,"low":363.91,"open":368.98,"volume":1035400},{"timestamp":1587994200,"date":"2020-04-27","index":3975,"close":362.03,"high":374.62,"low":361.57,"open":369.64,"volume":791500},{"timestamp":1588080600,"date":"2020-04-28","index":3976,"close":356.01,"high":365.52,"low":354.65,"open":364,"volume":906300},{"timestamp":1588167000,"date":"2020-04-29","index":3977,"close":362.01,"high":367.3,"low":349.09,"open":356.01,"volume":868000},{"timestamp":1588253400,"date":"2020-04-30","index":3978,"close":361.93,"high":370.2,"low":361.93,"open":363.35,"volume":925500},{"timestamp":1588339800,"date":"2020-05-01","index":3979,"close":357.3,"high":364.59,"low":356.13,"open":358.67,"volume":794100},{"timestamp":1588599000,"date":"2020-05-04","index":3980,"close":359.1,"high":361.54,"low":356.1,"open":356.26,"volume":626400},{"timestamp":1588685400,"date":"2020-05-05","index":3981,"close":371.46,"high":372.84,"low":357.1,"open":362.44,"volume":778000},{"timestamp":1588771800,"date":"2020-05-06","index":3982,"close":372.3,"high":379.56,"low":369.58,"open":369.58,"volume":928500},{"timestamp":1588858200,"date":"2020-05-07","index":3983,"close":367.17,"high":371.97,"low":364.13,"open":371,"volume":1312200}]},{"date":"2020-02-20","estimated":2.98,"reported":3.13,"pre":[{"timestamp":1580826600,"date":"2020-02-04","index":3918,"close":273.4,"high":274.54,"low":271.65,"open":272.65,"volume":1057000},{"timestamp":1580913000,"date":"2020-02-05","index":3919,"close":278.01,"high":278.99,"low":274.16,"open":275,"volume":1080600},{"timestamp":1580999400,"date":"2020-02-06","index":3920,"close":279.41,"high":280.71,"low":275.35,"open":278.37,"volume":796200},{"timestamp":1581085800,"date":"2020-02-07","index":3921,"close":275.51,"high":284.46,"low":274.32,"open":284.46,"volume":1368200},{"timestamp":1581345000,"date":"2020-02-10","index":3922,"close":274.85,"high":276.95,"low":273.6,"open":275.52,"volume":684800},{"timestamp":1581431400,"date":"2020-02-11","index":3923,"close":275.75,"high":278,"low":273.59,"open":275,"volume":752400},{"timestamp":1581517800,"date":"2020-02-12","index":3924,"close":281.03,"high":282.97,"low":274.99,"open":275.52,"volume":891300},{"timestamp":1581604200,"date":"2020-02-13","index":3925,"close":286.03,"high":287.21,"low":279.37,"open":279.37,"volume":520700},{"timestamp":1581690600,"date":"2020-02-14","index":3926,"close":291.6,"high":293.15,"low":284.01,"open":285.97,"volume":780600},{"timestamp":1582036200,"date":"2020-02-18","index":3927,"close":295.78,"high":297.21,"low":291.87,"open":293.24,"volume":873800},{"timestamp":1582122600,"date":"2020-02-19","index":3928,"close":297.1,"high":301.77,"low":295.39,"open":297.99,"volume":1176000}],"post":[{"timestamp":1582209000,"date":"2020-02-20","index":3929,"close":373.16,"high":381.86,"low":356.96,"open":362.03,"volume":5009700},{"timestamp":1582295400,"date":"2020-02-21","index":3930,"close":371.96,"high":374,"low":362.97,"open":366.01,"volume":1645000},{"timestamp":1582554600,"date":"2020-02-24","index":3931,"close":363.01,"high":366.89,"low":354.63,"open":355.51,"volume":1221900},{"timestamp":1582641000,"date":"2020-02-25","index":3932,"close":368.66,"high":379.58,"low":363.71,"open":363.71,"volume":2437000},{"timestamp":1582727400,"date":"2020-02-26","index":3933,"close":366.67,"high":377.33,"low":366.38,"open":371.87,"volume":1107200},{"timestamp":1582813800,"date":"2020-02-27","index":3934,"close":347.86,"high":361.05,"low":347.73,"open":361.05,"volume":1090800},{"timestamp":1582900200,"date":"2020-02-28","index":3935,"close":339.46,"high":345.72,"low":333.91,"open":341.1,"volume":2077600},{"timestamp":1583159400,"date":"2020-03-02","index":3936,"close":347.52,"high":348.52,"low":333.79,"open":340.22,"volume":863600},{"timestamp":1583245800,"date":"2020-03-03","index":3937,"close":339.47,"high":350,"low":336.19,"open":349.48,"volume":846700},{"timestamp":1583332200,"date":"2020-03-04","index":3938,"close":341.89,"high":345.86,"low":334.23,"open":341.95,"volume":740900},{"timestamp":1583418600,"date":"2020-03-05","index":3939,"close":333.03,"high":340.59,"low":329.16,"open":338.18,"volume":828400}]},{"date":"2019-10-08","estimated":2.07,"reported":2.05,"pre":[{"timestamp":1569245400,"date":"2019-09-23","index":3826,"close":246.26,"high":248.11,"low":245.54,"open":247.32,"volume":795300},{"timestamp":1569331800,"date":"2019-09-24","index":3827,"close":242.97,"high":248.21,"low":242.53,"open":247.35,"volume":824200},{"timestamp":1569418200,"date":"2019-09-25","index":3828,"close":241.45,"high":243.72,"low":239.81,"open":242.66,"volume":840200},{"timestamp":1569504600,"date":"2019-09-26","index":3829,"close":239.46,"high":240.95,"low":237.12,"open":240.95,"volume":613000},{"timestamp":1569591000,"date":"2019-09-27","index":3830,"close":240.46,"high":240.96,"low":238.51,"open":238.51,"volume":395500},{"timestamp":1569850200,"date":"2019-09-30","index":3831,"close":244.59,"high":244.88,"low":240.5,"open":240.56,"volume":772000},{"timestamp":1569936600,"date":"2019-10-01","index":3832,"close":245.77,"high":246.44,"low":243.24,"open":245.13,"volume":592700},{"timestamp":1570023000,"date":"2019-10-02","index":3833,"close":241.75,"high":245.75,"low":241.3,"open":244,"volume":975400},{"timestamp":1570109400,"date":"2019-10-03","index":3834,"close":243.35,"high":243.89,"low":240.16,"open":240.16,"volume":671400},{"timestamp":1570195800,"date":"2019-10-04","index":3835,"close":242.13,"high":249,"low":241.3,"open":247.94,"volume":906600},{"timestamp":1570455000,"date":"2019-10-07","index":3836,"close":242.21,"high":247.22,"low":241.4,"open":242.29,"volume":2012400}],"post":[{"timestamp":1570541400,"date":"2019-10-08","index":3837,"close":253.48,"high":258,"low":227.5,"open":230.5,"volume":6498900},{"timestamp":1570627800,"date":"2019-10-09","index":3838,"close":248.19,"high":255.55,"low":248.07,"open":251.51,"volume":1908300},{"timestamp":1570714200,"date":"2019-10-10","index":3839,"close":254.77,"high":256.12,"low":247.5,"open":248.43,"volume":1056300},{"timestamp":1570800600,"date":"2019-10-11","index":3840,"close":257.79,"high":259.1,"low":252.5,"open":256.12,"volume":885600},{"timestamp":1571059800,"date":"2019-10-14","index":3841,"close":252.2,"high":257.99,"low":251.16,"open":257.78,"volume":541400},{"timestamp":1571146200,"date":"2019-10-15","index":3842,"close":255.73,"high":257.23,"low":251.8,"open":253.22,"volume":674800},{"timestamp":1571232600,"date":"2019-10-16","index":3843,"close":255.96,"high":257.61,"low":253.08,"open":254.89,"volume":525200},{"timestamp":1571319000,"date":"2019-10-17","index":3844,"close":256.45,"high":259.96,"low":255.78,"open":256.12,"volume":515100},{"timestamp":1571405400,"date":"2019-10-18","index":3845,"close":255.7,"high":258.4,"low":254.23,"open":257.45,"volume":609900},{"timestamp":1571664600,"date":"2019-10-21","index":3846,"close":257.52,"high":259.84,"low":255.67,"open":256.61,"volume":499600},{"timestamp":1571751000,"date":"2019-10-22","index":3847,"close":258.94,"high":259.47,"low":255.38,"open":257.27,"volume":343100}]},{"date":"2019-07-16","estimated":2.02,"reported":2.19,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":3767,"close":278.28,"high":279.77,"low":275.27,"open":278.11,"volume":568200},{"timestamp":1561987800,"date":"2019-07-01","index":3768,"close":271.1,"high":281.99,"low":270.42,"open":279.58,"volume":631100},{"timestamp":1562074200,"date":"2019-07-02","index":3769,"close":273.81,"high":276.58,"low":271,"open":271.1,"volume":398300},{"timestamp":1562160600,"date":"2019-07-03","index":3770,"close":280.96,"high":282.1,"low":274.34,"open":274.34,"volume":336000},{"timestamp":1562333400,"date":"2019-07-05","index":3771,"close":278.26,"high":281.5,"low":277.64,"open":279.21,"volume":324300},{"timestamp":1562592600,"date":"2019-07-08","index":3772,"close":277.21,"high":278.9,"low":273.02,"open":277.2,"volume":507100},{"timestamp":1562679000,"date":"2019-07-09","index":3773,"close":280,"high":280.89,"low":276.42,"open":276.42,"volume":491300},{"timestamp":1562765400,"date":"2019-07-10","index":3774,"close":275.35,"high":281.42,"low":274.63,"open":277.6,"volume":746200},{"timestamp":1562851800,"date":"2019-07-11","index":3775,"close":277.64,"high":279.4,"low":274.64,"open":276.96,"volume":600100},{"timestamp":1562938200,"date":"2019-07-12","index":3776,"close":282.11,"high":284.33,"low":278.61,"open":278.62,"volume":571100},{"timestamp":1563197400,"date":"2019-07-15","index":3777,"close":269.92,"high":283.44,"low":268.42,"open":283.44,"volume":1668400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":3778,"close":246.54,"high":263.57,"low":245.95,"open":254.3,"volume":6194200},{"timestamp":1563370200,"date":"2019-07-17","index":3779,"close":253.01,"high":253.5,"low":244.66,"open":245.5,"volume":3286500},{"timestamp":1563456600,"date":"2019-07-18","index":3780,"close":252.68,"high":254.15,"low":249.45,"open":252.23,"volume":1613600},{"timestamp":1563543000,"date":"2019-07-19","index":3781,"close":257.93,"high":259.09,"low":252.8,"open":252.8,"volume":1677200},{"timestamp":1563802200,"date":"2019-07-22","index":3782,"close":255.4,"high":258.49,"low":254.15,"open":258.11,"volume":1231400},{"timestamp":1563888600,"date":"2019-07-23","index":3783,"close":257.71,"high":257.8,"low":254.94,"open":257.06,"volume":923600},{"timestamp":1563975000,"date":"2019-07-24","index":3784,"close":262.21,"high":263.5,"low":258.4,"open":259.43,"volume":921300},{"timestamp":1564061400,"date":"2019-07-25","index":3785,"close":260.67,"high":264.64,"low":258.58,"open":262.63,"volume":801800},{"timestamp":1564147800,"date":"2019-07-26","index":3786,"close":259.06,"high":262.87,"low":258.13,"open":261.88,"volume":567700},{"timestamp":1564407000,"date":"2019-07-29","index":3787,"close":252.48,"high":255.85,"low":249.65,"open":254.16,"volume":1172600},{"timestamp":1564493400,"date":"2019-07-30","index":3788,"close":247.55,"high":252.39,"low":245.75,"open":251.52,"volume":1081800}]},{"date":"2019-04-24","estimated":2.09,"reported":2.2,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":3710,"close":247.5,"high":254.45,"low":246.7,"open":253.67,"volume":813200},{"timestamp":1554816600,"date":"2019-04-09","index":3711,"close":247.83,"high":249.17,"low":246.3,"open":246.56,"volume":851500},{"timestamp":1554903000,"date":"2019-04-10","index":3712,"close":248.94,"high":249.54,"low":246.5,"open":249,"volume":791600},{"timestamp":1554989400,"date":"2019-04-11","index":3713,"close":255.55,"high":257.99,"low":250.29,"open":250.33,"volume":1137500},{"timestamp":1555075800,"date":"2019-04-12","index":3714,"close":257.61,"high":259.94,"low":253.66,"open":256.69,"volume":838800},{"timestamp":1555335000,"date":"2019-04-15","index":3715,"close":258.9,"high":259.47,"low":251.12,"open":256.25,"volume":695400},{"timestamp":1555421400,"date":"2019-04-16","index":3716,"close":255.34,"high":261.74,"low":252.78,"open":259.87,"volume":861500},{"timestamp":1555507800,"date":"2019-04-17","index":3717,"close":265.25,"high":267.92,"low":261.53,"open":263,"volume":1590600},{"timestamp":1555594200,"date":"2019-04-18","index":3718,"close":267.61,"high":270.85,"low":266.08,"open":266.63,"volume":972000},{"timestamp":1555939800,"date":"2019-04-22","index":3719,"close":266,"high":268.67,"low":265.3,"open":267.81,"volume":1747700},{"timestamp":1556026200,"date":"2019-04-23","index":3720,"close":270.2,"high":271.64,"low":266.62,"open":267,"volume":1743900}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":3721,"close":283.42,"high":302.05,"low":281.12,"open":287,"volume":3793200},{"timestamp":1556199000,"date":"2019-04-25","index":3722,"close":276.45,"high":282.46,"low":271.61,"open":282.28,"volume":1355300},{"timestamp":1556285400,"date":"2019-04-26","index":3723,"close":273.43,"high":279.39,"low":272.73,"open":276.45,"volume":606600},{"timestamp":1556544600,"date":"2019-04-29","index":3724,"close":268.87,"high":273.79,"low":265.34,"open":273.43,"volume":823000},{"timestamp":1556631000,"date":"2019-04-30","index":3725,"close":270.58,"high":273.24,"low":268.75,"open":269.51,"volume":717600},{"timestamp":1556717400,"date":"2019-05-01","index":3726,"close":271.46,"high":274.66,"low":270.11,"open":271,"volume":429500},{"timestamp":1556803800,"date":"2019-05-02","index":3727,"close":274.32,"high":274.47,"low":270.6,"open":270.78,"volume":557600},{"timestamp":1556890200,"date":"2019-05-03","index":3728,"close":279.75,"high":280.43,"low":274.3,"open":276.56,"volume":761000},{"timestamp":1557149400,"date":"2019-05-06","index":3729,"close":282.02,"high":283.87,"low":274.46,"open":274.51,"volume":576300},{"timestamp":1557235800,"date":"2019-05-07","index":3730,"close":277.39,"high":281.54,"low":275.37,"open":279.46,"volume":573800},{"timestamp":1557322200,"date":"2019-05-08","index":3731,"close":283.15,"high":283.91,"low":275.33,"open":276.1,"volume":527100}]},{"date":"2019-02-21","estimated":2.69,"reported":2.62,"pre":[{"timestamp":1549377000,"date":"2019-02-05","index":3667,"close":289.29,"high":289.58,"low":281.15,"open":281.15,"volume":498400},{"timestamp":1549463400,"date":"2019-02-06","index":3668,"close":287.89,"high":296.57,"low":286.75,"open":290,"volume":633700},{"timestamp":1549549800,"date":"2019-02-07","index":3669,"close":288.89,"high":289.44,"low":282.46,"open":286.84,"volume":374800},{"timestamp":1549636200,"date":"2019-02-08","index":3670,"close":290.16,"high":292.36,"low":286.22,"open":286.39,"volume":575400},{"timestamp":1549895400,"date":"2019-02-11","index":3671,"close":294.86,"high":295.52,"low":289.51,"open":291.18,"volume":623100},{"timestamp":1549981800,"date":"2019-02-12","index":3672,"close":287.21,"high":297.16,"low":286.57,"open":295.9,"volume":729300},{"timestamp":1550068200,"date":"2019-02-13","index":3673,"close":288.8,"high":289.79,"low":284.26,"open":287.72,"volume":474300},{"timestamp":1550154600,"date":"2019-02-14","index":3674,"close":287.18,"high":291.78,"low":285.86,"open":286.63,"volume":871800},{"timestamp":1550241000,"date":"2019-02-15","index":3675,"close":281.65,"high":289.64,"low":279.35,"open":288.08,"volume":823400},{"timestamp":1550586600,"date":"2019-02-19","index":3676,"close":279.23,"high":281.64,"low":275.7,"open":280.09,"volume":930400},{"timestamp":1550673000,"date":"2019-02-20","index":3677,"close":278.49,"high":280.48,"low":276.33,"open":279.69,"volume":1056200}],"post":[{"timestamp":1550759400,"date":"2019-02-21","index":3678,"close":253.01,"high":262.4,"low":250.02,"open":261.48,"volume":3877500},{"timestamp":1550845800,"date":"2019-02-22","index":3679,"close":260.71,"high":262.9,"low":252.2,"open":252.2,"volume":1785000},{"timestamp":1551105000,"date":"2019-02-25","index":3680,"close":255.94,"high":262.31,"low":253.58,"open":261.87,"volume":1231700},{"timestamp":1551191400,"date":"2019-02-26","index":3681,"close":252.81,"high":257.9,"low":252.03,"open":255.96,"volume":997500},{"timestamp":1551277800,"date":"2019-02-27","index":3682,"close":252.51,"high":255.13,"low":251.18,"open":251.48,"volume":568200},{"timestamp":1551364200,"date":"2019-02-28","index":3683,"close":250.94,"high":252.72,"low":247.96,"open":251.87,"volume":1047100},{"timestamp":1551450600,"date":"2019-03-01","index":3684,"close":250.73,"high":253.7,"low":245.87,"open":253.12,"volume":781200},{"timestamp":1551709800,"date":"2019-03-04","index":3685,"close":248.57,"high":252.5,"low":245.01,"open":250.77,"volume":776300},{"timestamp":1551796200,"date":"2019-03-05","index":3686,"close":249.33,"high":252.65,"low":247.55,"open":249.91,"volume":586900},{"timestamp":1551882600,"date":"2019-03-06","index":3687,"close":248.6,"high":251.15,"low":247.43,"open":249.67,"volume":538400},{"timestamp":1551969000,"date":"2019-03-07","index":3688,"close":247.94,"high":249.04,"low":245.57,"open":248.89,"volume":454700}]},{"date":"2018-10-16","estimated":1.75,"reported":1.95,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":3581,"close":285.52,"high":296.86,"low":284.76,"open":296.86,"volume":476500},{"timestamp":1538487000,"date":"2018-10-02","index":3582,"close":282.28,"high":286.86,"low":281.13,"open":286.86,"volume":290800},{"timestamp":1538573400,"date":"2018-10-03","index":3583,"close":286,"high":287.19,"low":281.91,"open":284,"volume":344500},{"timestamp":1538659800,"date":"2018-10-04","index":3584,"close":281.77,"high":287.33,"low":280.28,"open":283.61,"volume":389600},{"timestamp":1538746200,"date":"2018-10-05","index":3585,"close":282.91,"high":285.53,"low":279.12,"open":282.71,"volume":338100},{"timestamp":1539005400,"date":"2018-10-08","index":3586,"close":280.24,"high":282.29,"low":275.49,"open":280.3,"volume":343500},{"timestamp":1539091800,"date":"2018-10-09","index":3587,"close":284.18,"high":288.64,"low":277.57,"open":281.84,"volume":366800},{"timestamp":1539178200,"date":"2018-10-10","index":3588,"close":274.92,"high":285.76,"low":274.27,"open":284.18,"volume":613400},{"timestamp":1539264600,"date":"2018-10-11","index":3589,"close":270.88,"high":278.06,"low":267.42,"open":273.56,"volume":679300},{"timestamp":1539351000,"date":"2018-10-12","index":3590,"close":277.34,"high":280.95,"low":272.56,"open":275.46,"volume":583400},{"timestamp":1539610200,"date":"2018-10-15","index":3591,"close":272.94,"high":279.86,"low":272.28,"open":277.9,"volume":961000}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":3592,"close":259.63,"high":267.65,"low":257.2,"open":264.8,"volume":2390800},{"timestamp":1539783000,"date":"2018-10-17","index":3593,"close":267.69,"high":268.4,"low":255.08,"open":261.34,"volume":963100},{"timestamp":1539869400,"date":"2018-10-18","index":3594,"close":266.38,"high":268.68,"low":260.25,"open":266.24,"volume":823400},{"timestamp":1539955800,"date":"2018-10-19","index":3595,"close":267.75,"high":270.98,"low":262.79,"open":265.93,"volume":798300},{"timestamp":1540215000,"date":"2018-10-22","index":3596,"close":267.75,"high":272,"low":267.33,"open":268.19,"volume":943300},{"timestamp":1540301400,"date":"2018-10-23","index":3597,"close":265.82,"high":266.5,"low":262.03,"open":265,"volume":592800},{"timestamp":1540387800,"date":"2018-10-24","index":3598,"close":255.49,"high":265.81,"low":254.9,"open":265.69,"volume":552900},{"timestamp":1540474200,"date":"2018-10-25","index":3599,"close":261.77,"high":263.07,"low":254.48,"open":256.78,"volume":538900},{"timestamp":1540560600,"date":"2018-10-26","index":3600,"close":261.24,"high":262.71,"low":253.02,"open":257.96,"volume":550100},{"timestamp":1540819800,"date":"2018-10-29","index":3601,"close":256.49,"high":268.27,"low":254.41,"open":264.41,"volume":572400},{"timestamp":1540906200,"date":"2018-10-30","index":3602,"close":266.23,"high":266.79,"low":253.7,"open":255,"volume":811100}]},{"date":"2018-07-19","estimated":1.75,"reported":1.84,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":3519,"close":280.13,"high":283.24,"low":278.73,"open":282.73,"volume":202500},{"timestamp":1530797400,"date":"2018-07-05","index":3520,"close":277.74,"high":281.86,"low":274.63,"open":280.7,"volume":534500},{"timestamp":1530883800,"date":"2018-07-06","index":3521,"close":279.15,"high":280.89,"low":278.37,"open":278.95,"volume":482000},{"timestamp":1531143000,"date":"2018-07-09","index":3522,"close":278.27,"high":282.2,"low":277.66,"open":282,"volume":529200},{"timestamp":1531229400,"date":"2018-07-10","index":3523,"close":272.39,"high":280.6,"low":271.79,"open":278.48,"volume":648800},{"timestamp":1531315800,"date":"2018-07-11","index":3524,"close":279.66,"high":280.73,"low":271.4,"open":271.4,"volume":784000},{"timestamp":1531402200,"date":"2018-07-12","index":3525,"close":279.03,"high":280.65,"low":277.86,"open":280.65,"volume":345400},{"timestamp":1531488600,"date":"2018-07-13","index":3526,"close":281.4,"high":283.34,"low":278.92,"open":279.21,"volume":456200},{"timestamp":1531747800,"date":"2018-07-16","index":3527,"close":279.19,"high":283.69,"low":278.12,"open":281.97,"volume":354000},{"timestamp":1531834200,"date":"2018-07-17","index":3528,"close":282.04,"high":282.9,"low":277.63,"open":278.52,"volume":844500},{"timestamp":1531920600,"date":"2018-07-18","index":3529,"close":283.68,"high":284.88,"low":280.17,"open":282.04,"volume":1079800}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":3530,"close":276.75,"high":284.77,"low":272.9,"open":275,"volume":1970200},{"timestamp":1532093400,"date":"2018-07-20","index":3531,"close":277.17,"high":282.48,"low":275,"open":275,"volume":586600},{"timestamp":1532352600,"date":"2018-07-23","index":3532,"close":271.75,"high":276.8,"low":271.2,"open":276.77,"volume":690400},{"timestamp":1532439000,"date":"2018-07-24","index":3533,"close":263.07,"high":271.56,"low":262.03,"open":271.56,"volume":913300},{"timestamp":1532525400,"date":"2018-07-25","index":3534,"close":262.2,"high":266.14,"low":261.06,"open":263.34,"volume":632100},{"timestamp":1532611800,"date":"2018-07-26","index":3535,"close":260,"high":263.06,"low":259.65,"open":261.91,"volume":504900},{"timestamp":1532698200,"date":"2018-07-27","index":3536,"close":260.7,"high":263.11,"low":259.79,"open":262.87,"volume":694200},{"timestamp":1532957400,"date":"2018-07-30","index":3537,"close":256.41,"high":261.57,"low":255.97,"open":260.19,"volume":702300},{"timestamp":1533043800,"date":"2018-07-31","index":3538,"close":262.66,"high":263.08,"low":253.64,"open":255,"volume":682800},{"timestamp":1533130200,"date":"2018-08-01","index":3539,"close":270.34,"high":270.74,"low":262.83,"open":263.5,"volume":986600},{"timestamp":1533216600,"date":"2018-08-02","index":3540,"close":276.75,"high":277.68,"low":269.6,"open":269.6,"volume":982200}]},{"date":"2018-04-26","estimated":1.77,"reported":2,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":3461,"close":231,"high":232.8,"low":229.69,"open":230.79,"volume":326700},{"timestamp":1523539800,"date":"2018-04-12","index":3462,"close":231.48,"high":234.62,"low":231.33,"open":232.09,"volume":398700},{"timestamp":1523626200,"date":"2018-04-13","index":3463,"close":230.32,"high":233.28,"low":229.67,"open":232.38,"volume":528600},{"timestamp":1523885400,"date":"2018-04-16","index":3464,"close":232.35,"high":234.83,"low":230.53,"open":231.06,"volume":353400},{"timestamp":1523971800,"date":"2018-04-17","index":3465,"close":237.16,"high":238.92,"low":234.3,"open":234.63,"volume":414100},{"timestamp":1524058200,"date":"2018-04-18","index":3466,"close":238.19,"high":239.21,"low":236.54,"open":237.37,"volume":399600},{"timestamp":1524144600,"date":"2018-04-19","index":3467,"close":240.69,"high":241.41,"low":236.89,"open":237.75,"volume":401500},{"timestamp":1524231000,"date":"2018-04-20","index":3468,"close":238.93,"high":241.09,"low":238.21,"open":239.55,"volume":487700},{"timestamp":1524490200,"date":"2018-04-23","index":3469,"close":239.48,"high":243.81,"low":238.44,"open":239.62,"volume":657100},{"timestamp":1524576600,"date":"2018-04-24","index":3470,"close":231.82,"high":240.44,"low":229.18,"open":240.37,"volume":891600},{"timestamp":1524663000,"date":"2018-04-25","index":3471,"close":233.53,"high":235.21,"low":230.69,"open":232.3,"volume":845200}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":3472,"close":250.61,"high":255,"low":246,"open":249.55,"volume":1709100},{"timestamp":1524835800,"date":"2018-04-27","index":3473,"close":248.42,"high":252.8,"low":247.15,"open":251.98,"volume":987700},{"timestamp":1525095000,"date":"2018-04-30","index":3474,"close":241.73,"high":250,"low":241.71,"open":250,"volume":841400},{"timestamp":1525181400,"date":"2018-05-01","index":3475,"close":247.68,"high":248.83,"low":241.06,"open":242.15,"volume":645700},{"timestamp":1525267800,"date":"2018-05-02","index":3476,"close":244.28,"high":246.98,"low":243.39,"open":246.74,"volume":521500},{"timestamp":1525354200,"date":"2018-05-03","index":3477,"close":245.83,"high":246.37,"low":241.46,"open":243.09,"volume":552500},{"timestamp":1525440600,"date":"2018-05-04","index":3478,"close":248.24,"high":249.2,"low":244.47,"open":245.42,"volume":307500},{"timestamp":1525699800,"date":"2018-05-07","index":3479,"close":250.5,"high":251,"low":248.67,"open":249.53,"volume":565900},{"timestamp":1525786200,"date":"2018-05-08","index":3480,"close":250.41,"high":250.63,"low":248,"open":249.81,"volume":627600},{"timestamp":1525872600,"date":"2018-05-09","index":3481,"close":249.91,"high":250.36,"low":245.26,"open":249.5,"volume":543100},{"timestamp":1525959000,"date":"2018-05-10","index":3482,"close":249.72,"high":252.14,"low":249.46,"open":250.5,"volume":572900}]},{"date":"2018-02-20","estimated":1.96,"reported":2.09,"pre":[{"timestamp":1517581800,"date":"2018-02-02","index":3415,"close":214.38,"high":218.88,"low":214.11,"open":217.13,"volume":784300},{"timestamp":1517841000,"date":"2018-02-05","index":3416,"close":208.02,"high":215.38,"low":205.73,"open":210.39,"volume":946800},{"timestamp":1517927400,"date":"2018-02-06","index":3417,"close":208.46,"high":210.84,"low":200.51,"open":202.15,"volume":1396600},{"timestamp":1518013800,"date":"2018-02-07","index":3418,"close":211.31,"high":213.11,"low":207.68,"open":207.83,"volume":884500},{"timestamp":1518100200,"date":"2018-02-08","index":3419,"close":198.57,"high":210.75,"low":198.51,"open":210.65,"volume":1450000},{"timestamp":1518186600,"date":"2018-02-09","index":3420,"close":206.09,"high":207.55,"low":199,"open":200.28,"volume":1228400},{"timestamp":1518445800,"date":"2018-02-12","index":3421,"close":211.87,"high":212.74,"low":206.02,"open":208.41,"volume":942800},{"timestamp":1518532200,"date":"2018-02-13","index":3422,"close":208,"high":212.94,"low":203.4,"open":211.06,"volume":1277900},{"timestamp":1518618600,"date":"2018-02-14","index":3423,"close":209.78,"high":210.77,"low":205.51,"open":206.5,"volume":918300},{"timestamp":1518705000,"date":"2018-02-15","index":3424,"close":217.7,"high":219.73,"low":212.08,"open":212.3,"volume":1399000},{"timestamp":1518791400,"date":"2018-02-16","index":3425,"close":220.74,"high":221.9,"low":214.48,"open":218,"volume":1396400}],"post":[{"timestamp":1519137000,"date":"2018-02-20","index":3426,"close":221.49,"high":227.1,"low":208.22,"open":215.5,"volume":4770100},{"timestamp":1519223400,"date":"2018-02-21","index":3427,"close":230.53,"high":236,"low":221.76,"open":222.15,"volume":3409700},{"timestamp":1519309800,"date":"2018-02-22","index":3428,"close":227,"high":230.25,"low":224.2,"open":230,"volume":1791200},{"timestamp":1519396200,"date":"2018-02-23","index":3429,"close":228.85,"high":229.25,"low":225.02,"open":227.98,"volume":1014800},{"timestamp":1519655400,"date":"2018-02-26","index":3430,"close":228.02,"high":231.04,"low":227.46,"open":230.71,"volume":980800},{"timestamp":1519741800,"date":"2018-02-27","index":3431,"close":226.47,"high":230.99,"low":226.1,"open":228.98,"volume":634200},{"timestamp":1519828200,"date":"2018-02-28","index":3432,"close":222.41,"high":228.24,"low":222.29,"open":226.21,"volume":918500},{"timestamp":1519914600,"date":"2018-03-01","index":3433,"close":222.82,"high":225.79,"low":219.29,"open":222,"volume":898900},{"timestamp":1520001000,"date":"2018-03-02","index":3434,"close":223.1,"high":224.16,"low":219.56,"open":220.69,"volume":873200},{"timestamp":1520260200,"date":"2018-03-05","index":3435,"close":219.61,"high":222.36,"low":218,"open":222.36,"volume":930100},{"timestamp":1520346600,"date":"2018-03-06","index":3436,"close":221.44,"high":223.81,"low":218.6,"open":223.5,"volume":965300}]},{"date":"2017-10-12","estimated":1.22,"reported":1.27,"pre":[{"timestamp":1506519000,"date":"2017-09-27","index":3327,"close":196.84,"high":197.45,"low":193.89,"open":193.92,"volume":586800},{"timestamp":1506605400,"date":"2017-09-28","index":3328,"close":197.04,"high":197.88,"low":195.55,"open":196.27,"volume":656800},{"timestamp":1506691800,"date":"2017-09-29","index":3329,"close":198.55,"high":198.77,"low":196.75,"open":197.27,"volume":636300},{"timestamp":1506951000,"date":"2017-10-02","index":3330,"close":199.99,"high":203.57,"low":199.37,"open":199.79,"volume":1196900},{"timestamp":1507037400,"date":"2017-10-03","index":3331,"close":202.81,"high":205.64,"low":200.78,"open":200.78,"volume":1255000},{"timestamp":1507123800,"date":"2017-10-04","index":3332,"close":201.64,"high":202.69,"low":199.72,"open":202,"volume":957000},{"timestamp":1507210200,"date":"2017-10-05","index":3333,"close":206.02,"high":206.45,"low":200.93,"open":201.48,"volume":839600},{"timestamp":1507296600,"date":"2017-10-06","index":3334,"close":205.39,"high":207.37,"low":204.96,"open":205.42,"volume":893400},{"timestamp":1507555800,"date":"2017-10-09","index":3335,"close":205.8,"high":207.95,"low":205.63,"open":205.63,"volume":768200},{"timestamp":1507642200,"date":"2017-10-10","index":3336,"close":209.44,"high":211.75,"low":206.69,"open":208.33,"volume":1336000},{"timestamp":1507728600,"date":"2017-10-11","index":3337,"close":209.24,"high":210.94,"low":208.04,"open":210,"volume":1828500}],"post":[{"timestamp":1507815000,"date":"2017-10-12","index":3338,"close":201.03,"high":205.36,"low":196.7,"open":199.95,"volume":4872900},{"timestamp":1507901400,"date":"2017-10-13","index":3339,"close":192.98,"high":201.96,"low":192.82,"open":201.37,"volume":2574400},{"timestamp":1508160600,"date":"2017-10-16","index":3340,"close":193.19,"high":195.42,"low":189.51,"open":192.66,"volume":1977200},{"timestamp":1508247000,"date":"2017-10-17","index":3341,"close":192.27,"high":195.68,"low":191.83,"open":193.5,"volume":1316300},{"timestamp":1508333400,"date":"2017-10-18","index":3342,"close":187.79,"high":192.78,"low":187.64,"open":192.27,"volume":1493000},{"timestamp":1508419800,"date":"2017-10-19","index":3343,"close":186.12,"high":187.65,"low":183.62,"open":187.5,"volume":1086400},{"timestamp":1508506200,"date":"2017-10-20","index":3344,"close":186.11,"high":186.7,"low":184.79,"open":186.5,"volume":1553500},{"timestamp":1508765400,"date":"2017-10-23","index":3345,"close":182.63,"high":187.28,"low":182.63,"open":186.2,"volume":1310500},{"timestamp":1508851800,"date":"2017-10-24","index":3346,"close":183.84,"high":184.49,"low":180.27,"open":182.65,"volume":1060200},{"timestamp":1508938200,"date":"2017-10-25","index":3347,"close":185.75,"high":185.84,"low":181.62,"open":183.5,"volume":1028200},{"timestamp":1509024600,"date":"2017-10-26","index":3348,"close":185.68,"high":187.41,"low":185.16,"open":185.76,"volume":739500}]},{"date":"2017-07-25","estimated":1.23,"reported":1.32,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":3271,"close":211.62,"high":212.84,"low":209.4,"open":212.69,"volume":571600},{"timestamp":1499779800,"date":"2017-07-11","index":3272,"close":212.11,"high":212.57,"low":209.67,"open":211.22,"volume":775600},{"timestamp":1499866200,"date":"2017-07-12","index":3273,"close":213.54,"high":214.97,"low":211.6,"open":212.46,"volume":515300},{"timestamp":1499952600,"date":"2017-07-13","index":3274,"close":210.45,"high":214.32,"low":209.59,"open":213.81,"volume":838500},{"timestamp":1500039000,"date":"2017-07-14","index":3275,"close":209.21,"high":211.72,"low":208.81,"open":210.39,"volume":799400},{"timestamp":1500298200,"date":"2017-07-17","index":3276,"close":208.25,"high":209.89,"low":206,"open":209.11,"volume":1169400},{"timestamp":1500384600,"date":"2017-07-18","index":3277,"close":211.45,"high":212.5,"low":208.27,"open":208.74,"volume":962600},{"timestamp":1500471000,"date":"2017-07-19","index":3278,"close":212.52,"high":212.6,"low":209.94,"open":212.57,"volume":654300},{"timestamp":1500557400,"date":"2017-07-20","index":3279,"close":212.44,"high":213.77,"low":209.68,"open":213.22,"volume":608400},{"timestamp":1500643800,"date":"2017-07-21","index":3280,"close":213.22,"high":214.06,"low":212.07,"open":212.53,"volume":542700},{"timestamp":1500903000,"date":"2017-07-24","index":3281,"close":213.97,"high":216.91,"low":213.22,"open":213.8,"volume":1159600}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":3282,"close":192.4,"high":207,"low":192.06,"open":207,"volume":4249500},{"timestamp":1501075800,"date":"2017-07-26","index":3283,"close":186.43,"high":195,"low":185,"open":195,"volume":2890600},{"timestamp":1501162200,"date":"2017-07-27","index":3284,"close":182.43,"high":186.94,"low":181.09,"open":186.43,"volume":1861700},{"timestamp":1501248600,"date":"2017-07-28","index":3285,"close":183.09,"high":184.33,"low":181.86,"open":183.2,"volume":1169000},{"timestamp":1501507800,"date":"2017-07-31","index":3286,"close":186.5,"high":186.72,"low":183.45,"open":184.08,"volume":1590000},{"timestamp":1501594200,"date":"2017-08-01","index":3287,"close":186.45,"high":187.69,"low":185.19,"open":186.72,"volume":748100},{"timestamp":1501680600,"date":"2017-08-02","index":3288,"close":192.35,"high":193.38,"low":188.6,"open":189,"volume":1830100},{"timestamp":1501767000,"date":"2017-08-03","index":3289,"close":198.23,"high":199.8,"low":192.5,"open":192.95,"volume":1986400},{"timestamp":1501853400,"date":"2017-08-04","index":3290,"close":196.79,"high":200.95,"low":195.4,"open":199.21,"volume":1180400},{"timestamp":1502112600,"date":"2017-08-07","index":3291,"close":195.43,"high":198.89,"low":194.85,"open":197.41,"volume":902200},{"timestamp":1502199000,"date":"2017-08-08","index":3292,"close":192.14,"high":194.69,"low":191.41,"open":194.69,"volume":1088700}]},{"date":"2017-04-27","estimated":1.16,"reported":1.26,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":3210,"close":175.51,"high":175.75,"low":173,"open":173.9,"volume":781400},{"timestamp":1492003800,"date":"2017-04-12","index":3211,"close":175.13,"high":176.45,"low":174.81,"open":176.23,"volume":691800},{"timestamp":1492090200,"date":"2017-04-13","index":3212,"close":174.04,"high":175.81,"low":173.94,"open":175.14,"volume":690500},{"timestamp":1492435800,"date":"2017-04-17","index":3213,"close":175.04,"high":175.71,"low":173.86,"open":173.86,"volume":676200},{"timestamp":1492522200,"date":"2017-04-18","index":3214,"close":176.63,"high":177.75,"low":174.84,"open":174.84,"volume":1208700},{"timestamp":1492608600,"date":"2017-04-19","index":3215,"close":175.71,"high":177.42,"low":175.51,"open":177.01,"volume":971700},{"timestamp":1492695000,"date":"2017-04-20","index":3216,"close":176.91,"high":177.08,"low":175.07,"open":176.79,"volume":459600},{"timestamp":1492781400,"date":"2017-04-21","index":3217,"close":179.3,"high":180.15,"low":177.45,"open":177.61,"volume":918100},{"timestamp":1493040600,"date":"2017-04-24","index":3218,"close":180.59,"high":181.8,"low":179.84,"open":181.71,"volume":915500},{"timestamp":1493127000,"date":"2017-04-25","index":3219,"close":180.59,"high":182.04,"low":179.78,"open":181.04,"volume":669600},{"timestamp":1493213400,"date":"2017-04-26","index":3220,"close":180.96,"high":182.49,"low":179.64,"open":181.98,"volume":1279500}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":3221,"close":185.55,"high":188.85,"low":183.77,"open":187.1,"volume":2422000},{"timestamp":1493386200,"date":"2017-04-28","index":3222,"close":181.39,"high":184.95,"low":181.14,"open":184.46,"volume":1068400},{"timestamp":1493645400,"date":"2017-05-01","index":3223,"close":182.16,"high":182.82,"low":181,"open":181,"volume":621500},{"timestamp":1493731800,"date":"2017-05-02","index":3224,"close":184.41,"high":184.49,"low":182.01,"open":182.44,"volume":916500},{"timestamp":1493818200,"date":"2017-05-03","index":3225,"close":187.07,"high":187.21,"low":184.36,"open":185,"volume":913100},{"timestamp":1493904600,"date":"2017-05-04","index":3226,"close":190.39,"high":191.08,"low":186.85,"open":187,"volume":1022400},{"timestamp":1493991000,"date":"2017-05-05","index":3227,"close":193.12,"high":193.53,"low":189.64,"open":190.42,"volume":779400},{"timestamp":1494250200,"date":"2017-05-08","index":3228,"close":192.29,"high":193.22,"low":191.63,"open":193.19,"volume":701700},{"timestamp":1494336600,"date":"2017-05-09","index":3229,"close":195.36,"high":196.03,"low":191.39,"open":192.99,"volume":689900},{"timestamp":1494423000,"date":"2017-05-10","index":3230,"close":195.67,"high":196.36,"low":193.4,"open":193.98,"volume":649900},{"timestamp":1494509400,"date":"2017-05-11","index":3231,"close":195.38,"high":196.21,"low":194.1,"open":195.54,"volume":419800}]},{"date":"2017-02-28","estimated":1.44,"reported":1.48,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":3169,"close":186.37,"high":187.94,"low":184.59,"open":185.16,"volume":646700},{"timestamp":1486996200,"date":"2017-02-13","index":3170,"close":183.8,"high":187.45,"low":183.76,"open":187,"volume":781200},{"timestamp":1487082600,"date":"2017-02-14","index":3171,"close":184.91,"high":185.28,"low":182.88,"open":183.27,"volume":526200},{"timestamp":1487169000,"date":"2017-02-15","index":3172,"close":185.94,"high":186.22,"low":183.51,"open":183.59,"volume":618200},{"timestamp":1487255400,"date":"2017-02-16","index":3173,"close":186.1,"high":186.49,"low":184.75,"open":186.28,"volume":313600},{"timestamp":1487341800,"date":"2017-02-17","index":3174,"close":187.93,"high":187.99,"low":184.76,"open":186.11,"volume":458400},{"timestamp":1487687400,"date":"2017-02-21","index":3175,"close":188.92,"high":189.88,"low":188.12,"open":188.21,"volume":450400},{"timestamp":1487773800,"date":"2017-02-22","index":3176,"close":183,"high":187.22,"low":182.06,"open":186.54,"volume":1356500},{"timestamp":1487860200,"date":"2017-02-23","index":3177,"close":186.3,"high":186.33,"low":182.39,"open":183,"volume":1029100},{"timestamp":1487946600,"date":"2017-02-24","index":3178,"close":186.28,"high":187.86,"low":184.97,"open":185.66,"volume":859000},{"timestamp":1488205800,"date":"2017-02-27","index":3179,"close":185.42,"high":187.89,"low":184.81,"open":185.7,"volume":1228900}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":3180,"close":189.81,"high":191.83,"low":182.26,"open":186.57,"volume":2158200},{"timestamp":1488378600,"date":"2017-03-01","index":3181,"close":187.45,"high":192.01,"low":185.53,"open":191.64,"volume":1154900},{"timestamp":1488465000,"date":"2017-03-02","index":3182,"close":189.37,"high":189.65,"low":187.14,"open":187.89,"volume":802500},{"timestamp":1488551400,"date":"2017-03-03","index":3183,"close":189.04,"high":190.4,"low":188.54,"open":190.21,"volume":566000},{"timestamp":1488810600,"date":"2017-03-06","index":3184,"close":188.89,"high":189.39,"low":187.33,"open":188.29,"volume":430400},{"timestamp":1488897000,"date":"2017-03-07","index":3185,"close":189.3,"high":190.11,"low":187.83,"open":187.84,"volume":442400},{"timestamp":1488983400,"date":"2017-03-08","index":3186,"close":188.36,"high":190.02,"low":188.26,"open":189.31,"volume":398600},{"timestamp":1489069800,"date":"2017-03-09","index":3187,"close":184.69,"high":187.5,"low":183.75,"open":187.31,"volume":1050000},{"timestamp":1489156200,"date":"2017-03-10","index":3188,"close":186.73,"high":188.07,"low":185,"open":185.07,"volume":687300},{"timestamp":1489411800,"date":"2017-03-13","index":3189,"close":186.79,"high":187.36,"low":184.92,"open":185.96,"volume":616700},{"timestamp":1489498200,"date":"2017-03-14","index":3190,"close":183.67,"high":187.13,"low":183.03,"open":186.42,"volume":693800}]},{"date":"2016-10-18","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":3079,"close":151.58,"high":153.12,"low":150.95,"open":152.12,"volume":513100},{"timestamp":1475587800,"date":"2016-10-04","index":3080,"close":151.47,"high":152.79,"low":150.28,"open":151.75,"volume":382600},{"timestamp":1475674200,"date":"2016-10-05","index":3081,"close":150.97,"high":152.5,"low":150.8,"open":151.96,"volume":419700},{"timestamp":1475760600,"date":"2016-10-06","index":3082,"close":151.13,"high":151.59,"low":150.23,"open":150.79,"volume":403300},{"timestamp":1475847000,"date":"2016-10-07","index":3083,"close":150.84,"high":151.8,"low":150,"open":151.6,"volume":275000},{"timestamp":1476106200,"date":"2016-10-10","index":3084,"close":153.19,"high":153.38,"low":151.6,"open":151.6,"volume":804700},{"timestamp":1476192600,"date":"2016-10-11","index":3085,"close":152.38,"high":153.94,"low":151.72,"open":153.5,"volume":455500},{"timestamp":1476279000,"date":"2016-10-12","index":3086,"close":152.24,"high":152.68,"low":151.23,"open":151.95,"volume":582700},{"timestamp":1476365400,"date":"2016-10-13","index":3087,"close":150.31,"high":151.84,"low":149.67,"open":151.84,"volume":494400},{"timestamp":1476451800,"date":"2016-10-14","index":3088,"close":151.12,"high":153.86,"low":150.77,"open":153.7,"volume":1169100},{"timestamp":1476711000,"date":"2016-10-17","index":3089,"close":152.01,"high":153.38,"low":151.23,"open":151.56,"volume":1147900}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":3090,"close":159.45,"high":163.73,"low":157.55,"open":158.01,"volume":3551700},{"timestamp":1476883800,"date":"2016-10-19","index":3091,"close":165.02,"high":165.04,"low":158.26,"open":159.06,"volume":2135200},{"timestamp":1476970200,"date":"2016-10-20","index":3092,"close":165.4,"high":165.72,"low":163.92,"open":164.79,"volume":1071400},{"timestamp":1477056600,"date":"2016-10-21","index":3093,"close":166.36,"high":166.52,"low":164.78,"open":165.31,"volume":797700},{"timestamp":1477315800,"date":"2016-10-24","index":3094,"close":166.53,"high":167.25,"low":166.18,"open":167.17,"volume":484700},{"timestamp":1477402200,"date":"2016-10-25","index":3095,"close":164.89,"high":166.36,"low":164.6,"open":165.87,"volume":592800},{"timestamp":1477488600,"date":"2016-10-26","index":3096,"close":164.8,"high":165.48,"low":163.8,"open":164.33,"volume":424700},{"timestamp":1477575000,"date":"2016-10-27","index":3097,"close":165.94,"high":166.25,"low":164.52,"open":165.22,"volume":554900},{"timestamp":1477661400,"date":"2016-10-28","index":3098,"close":167.92,"high":168.09,"low":165,"open":165.53,"volume":636200},{"timestamp":1477920600,"date":"2016-10-31","index":3099,"close":169.24,"high":169.51,"low":167.23,"open":168.25,"volume":617300},{"timestamp":1478007000,"date":"2016-11-01","index":3100,"close":167.56,"high":169.98,"low":166.6,"open":169.85,"volume":704300}]},{"date":"2016-07-21","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":3017,"close":134.98,"high":135.23,"low":132.87,"open":132.91,"volume":897900},{"timestamp":1467898200,"date":"2016-07-07","index":3018,"close":133.86,"high":135.35,"low":132.5,"open":135.16,"volume":691400},{"timestamp":1467984600,"date":"2016-07-08","index":3019,"close":135.11,"high":137.02,"low":134.15,"open":134.44,"volume":546200},{"timestamp":1468243800,"date":"2016-07-11","index":3020,"close":136,"high":136.15,"low":134.22,"open":135.59,"volume":950500},{"timestamp":1468330200,"date":"2016-07-12","index":3021,"close":135.65,"high":136.47,"low":135.5,"open":136.04,"volume":641300},{"timestamp":1468416600,"date":"2016-07-13","index":3022,"close":135.42,"high":136.37,"low":135,"open":135.24,"volume":582200},{"timestamp":1468503000,"date":"2016-07-14","index":3023,"close":135.64,"high":136.66,"low":135.22,"open":136.32,"volume":506400},{"timestamp":1468589400,"date":"2016-07-15","index":3024,"close":135.7,"high":136.27,"low":134.92,"open":135.88,"volume":666600},{"timestamp":1468848600,"date":"2016-07-18","index":3025,"close":135.55,"high":136.18,"low":134.78,"open":135.97,"volume":555600},{"timestamp":1468935000,"date":"2016-07-19","index":3026,"close":135.55,"high":136.18,"low":135.09,"open":135.93,"volume":743900},{"timestamp":1469021400,"date":"2016-07-20","index":3027,"close":136.89,"high":137.87,"low":135.8,"open":136.3,"volume":1332600}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":3028,"close":144.66,"high":146.73,"low":142.06,"open":144.94,"volume":3245600},{"timestamp":1469194200,"date":"2016-07-22","index":3029,"close":148.78,"high":148.99,"low":145.13,"open":145.28,"volume":1213100},{"timestamp":1469453400,"date":"2016-07-25","index":3030,"close":147.69,"high":149.13,"low":147.3,"open":148.13,"volume":1047400},{"timestamp":1469539800,"date":"2016-07-26","index":3031,"close":146.13,"high":147.88,"low":145.67,"open":146.85,"volume":1048200},{"timestamp":1469626200,"date":"2016-07-27","index":3032,"close":147.23,"high":147.3,"low":145.42,"open":146.42,"volume":571800},{"timestamp":1469712600,"date":"2016-07-28","index":3033,"close":147.25,"high":147.78,"low":146.36,"open":147.27,"volume":329700},{"timestamp":1469799000,"date":"2016-07-29","index":3034,"close":147.3,"high":147.71,"low":146.11,"open":147.2,"volume":432400},{"timestamp":1470058200,"date":"2016-08-01","index":3035,"close":147.52,"high":148.03,"low":146.31,"open":146.94,"volume":487900},{"timestamp":1470144600,"date":"2016-08-02","index":3036,"close":145.45,"high":147.33,"low":144.64,"open":147.04,"volume":476200},{"timestamp":1470231000,"date":"2016-08-03","index":3037,"close":146.16,"high":146.17,"low":144.81,"open":145.66,"volume":350600},{"timestamp":1470317400,"date":"2016-08-04","index":3038,"close":146.5,"high":147.4,"low":145.84,"open":146.21,"volume":311600}]},{"date":"2016-04-28","estimated":0.98,"reported":0.89,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":2959,"close":137.14,"high":137.67,"low":136.22,"open":136.92,"volume":517700},{"timestamp":1460640600,"date":"2016-04-14","index":2960,"close":137.27,"high":137.94,"low":136.37,"open":137.55,"volume":404300},{"timestamp":1460727000,"date":"2016-04-15","index":2961,"close":138.62,"high":138.65,"low":136.7,"open":137.42,"volume":366500},{"timestamp":1460986200,"date":"2016-04-18","index":2962,"close":138.65,"high":139.04,"low":137.7,"open":138.12,"volume":269800},{"timestamp":1461072600,"date":"2016-04-19","index":2963,"close":137.52,"high":138.8,"low":136.79,"open":138.49,"volume":333800},{"timestamp":1461159000,"date":"2016-04-20","index":2964,"close":140.01,"high":140.8,"low":137.79,"open":137.99,"volume":776600},{"timestamp":1461245400,"date":"2016-04-21","index":2965,"close":137.9,"high":140.48,"low":137.85,"open":140.37,"volume":550400},{"timestamp":1461331800,"date":"2016-04-22","index":2966,"close":132.41,"high":136.16,"low":131.73,"open":135.34,"volume":1475100},{"timestamp":1461591000,"date":"2016-04-25","index":2967,"close":133.67,"high":134.13,"low":132.45,"open":132.48,"volume":724000},{"timestamp":1461677400,"date":"2016-04-26","index":2968,"close":133.81,"high":134.75,"low":132.98,"open":134,"volume":786500},{"timestamp":1461763800,"date":"2016-04-27","index":2969,"close":133.63,"high":134.52,"low":131.63,"open":133.85,"volume":1233800}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":2970,"close":120.47,"high":124.89,"low":120.08,"open":121.03,"volume":4550500},{"timestamp":1461936600,"date":"2016-04-29","index":2971,"close":120.88,"high":121.5,"low":119.02,"open":121.06,"volume":1495400},{"timestamp":1462195800,"date":"2016-05-02","index":2972,"close":120.37,"high":121.65,"low":119.12,"open":120.92,"volume":1359000},{"timestamp":1462282200,"date":"2016-05-03","index":2973,"close":118.56,"high":120.04,"low":118.08,"open":119.94,"volume":1123700},{"timestamp":1462368600,"date":"2016-05-04","index":2974,"close":119.02,"high":119.75,"low":116.91,"open":117.69,"volume":861300},{"timestamp":1462455000,"date":"2016-05-05","index":2975,"close":119.93,"high":120.45,"low":117.72,"open":119.11,"volume":1066300},{"timestamp":1462541400,"date":"2016-05-06","index":2976,"close":119.31,"high":120.24,"low":117.6,"open":119.29,"volume":661900},{"timestamp":1462800600,"date":"2016-05-09","index":2977,"close":121.51,"high":122.34,"low":119.23,"open":119.23,"volume":620300},{"timestamp":1462887000,"date":"2016-05-10","index":2978,"close":122.22,"high":122.47,"low":120.51,"open":121.75,"volume":650200},{"timestamp":1462973400,"date":"2016-05-11","index":2979,"close":119.83,"high":122.05,"low":119.35,"open":121.94,"volume":575600},{"timestamp":1463059800,"date":"2016-05-12","index":2980,"close":121.46,"high":122,"low":120.1,"open":120.4,"volume":579800}]},{"date":"2016-02-25","estimated":1.1,"reported":1.15,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":2915,"close":105.62,"high":108.82,"low":104.1,"open":107.2,"volume":1310200},{"timestamp":1455114600,"date":"2016-02-10","index":2916,"close":107,"high":109.14,"low":106.72,"open":106.95,"volume":716200},{"timestamp":1455201000,"date":"2016-02-11","index":2917,"close":106.9,"high":107.54,"low":104.18,"open":105.45,"volume":918900},{"timestamp":1455287400,"date":"2016-02-12","index":2918,"close":109.5,"high":110.2,"low":107.31,"open":107.84,"volume":660200},{"timestamp":1455633000,"date":"2016-02-16","index":2919,"close":111.08,"high":111.49,"low":109.58,"open":110.57,"volume":598900},{"timestamp":1455719400,"date":"2016-02-17","index":2920,"close":112.95,"high":114.53,"low":111.54,"open":111.54,"volume":911800},{"timestamp":1455805800,"date":"2016-02-18","index":2921,"close":112.04,"high":113.78,"low":111.8,"open":112.74,"volume":870000},{"timestamp":1455892200,"date":"2016-02-19","index":2922,"close":112.87,"high":113.23,"low":110.9,"open":112.03,"volume":1564700},{"timestamp":1456151400,"date":"2016-02-22","index":2923,"close":115.09,"high":115.86,"low":113.42,"open":114.21,"volume":814500},{"timestamp":1456237800,"date":"2016-02-23","index":2924,"close":117.62,"high":118.05,"low":115.04,"open":115.13,"volume":1344800},{"timestamp":1456324200,"date":"2016-02-24","index":2925,"close":117.61,"high":119,"low":115.85,"open":117,"volume":2307100}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":2926,"close":132.9,"high":133.92,"low":124.48,"open":126.9,"volume":4701300},{"timestamp":1456497000,"date":"2016-02-26","index":2927,"close":134.39,"high":135.28,"low":132.51,"open":133.03,"volume":2031100},{"timestamp":1456756200,"date":"2016-02-29","index":2928,"close":133.04,"high":135.43,"low":131,"open":133.58,"volume":1788700},{"timestamp":1456842600,"date":"2016-03-01","index":2929,"close":134.15,"high":134.97,"low":131.65,"open":133.76,"volume":1544800},{"timestamp":1456929000,"date":"2016-03-02","index":2930,"close":133.06,"high":133.75,"low":131.76,"open":133.39,"volume":1112900},{"timestamp":1457015400,"date":"2016-03-03","index":2931,"close":132.84,"high":133.24,"low":130.51,"open":132.15,"volume":1109300},{"timestamp":1457101800,"date":"2016-03-04","index":2932,"close":132.99,"high":133.96,"low":131.99,"open":132.91,"volume":1488000},{"timestamp":1457361000,"date":"2016-03-07","index":2933,"close":134.02,"high":134.56,"low":131.83,"open":132.46,"volume":994400},{"timestamp":1457447400,"date":"2016-03-08","index":2934,"close":134.24,"high":135.99,"low":133.06,"open":133.14,"volume":800400},{"timestamp":1457533800,"date":"2016-03-09","index":2935,"close":133.78,"high":136.33,"low":133.36,"open":134.56,"volume":840800},{"timestamp":1457620200,"date":"2016-03-10","index":2936,"close":133.01,"high":135.47,"low":131.49,"open":134.58,"volume":738600}]},{"date":"2015-10-08","estimated":0.74,"reported":0.67,"pre":[{"timestamp":1443015000,"date":"2015-09-23","index":2820,"close":110.97,"high":111.32,"low":110.2,"open":111.17,"volume":177300},{"timestamp":1443101400,"date":"2015-09-24","index":2821,"close":110.29,"high":110.72,"low":108.91,"open":110.18,"volume":383900},{"timestamp":1443187800,"date":"2015-09-25","index":2822,"close":112.95,"high":114.7,"low":110.65,"open":110.8,"volume":666300},{"timestamp":1443447000,"date":"2015-09-28","index":2823,"close":108.54,"high":112.84,"low":107.48,"open":112,"volume":839300},{"timestamp":1443533400,"date":"2015-09-29","index":2824,"close":105.87,"high":107.81,"low":104.3,"open":107.81,"volume":1031100},{"timestamp":1443619800,"date":"2015-09-30","index":2825,"close":107.91,"high":108.71,"low":106.98,"open":107.47,"volume":539600},{"timestamp":1443706200,"date":"2015-10-01","index":2826,"close":105.33,"high":108.92,"low":103.5,"open":107.99,"volume":724000},{"timestamp":1443792600,"date":"2015-10-02","index":2827,"close":106.88,"high":106.96,"low":103.75,"open":105.42,"volume":1005100},{"timestamp":1444051800,"date":"2015-10-05","index":2828,"close":108.35,"high":108.43,"low":105.91,"open":107.07,"volume":767300},{"timestamp":1444138200,"date":"2015-10-06","index":2829,"close":107.26,"high":109.21,"low":106.86,"open":108.74,"volume":655100},{"timestamp":1444224600,"date":"2015-10-07","index":2830,"close":108.03,"high":108.29,"low":105.74,"open":107.37,"volume":958000}],"post":[{"timestamp":1444311000,"date":"2015-10-08","index":2831,"close":102.64,"high":107.75,"low":100.56,"open":102.58,"volume":3791600},{"timestamp":1444397400,"date":"2015-10-09","index":2832,"close":105.38,"high":106.33,"low":102.76,"open":102.83,"volume":1251500},{"timestamp":1444656600,"date":"2015-10-12","index":2833,"close":106.08,"high":107,"low":104.96,"open":105.16,"volume":587500},{"timestamp":1444743000,"date":"2015-10-13","index":2834,"close":106.17,"high":106.63,"low":105.46,"open":105.46,"volume":648700},{"timestamp":1444829400,"date":"2015-10-14","index":2835,"close":104.37,"high":107.29,"low":103.97,"open":106.74,"volume":716600},{"timestamp":1444915800,"date":"2015-10-15","index":2836,"close":105.86,"high":106.01,"low":103.51,"open":104.4,"volume":650000},{"timestamp":1445002200,"date":"2015-10-16","index":2837,"close":106.22,"high":106.56,"low":105.37,"open":106,"volume":407100},{"timestamp":1445261400,"date":"2015-10-19","index":2838,"close":107.25,"high":107.44,"low":105.38,"open":105.87,"volume":494500},{"timestamp":1445347800,"date":"2015-10-20","index":2839,"close":106.19,"high":107.47,"low":105.88,"open":107.43,"volume":346800},{"timestamp":1445434200,"date":"2015-10-21","index":2840,"close":103.46,"high":105.74,"low":102.37,"open":105.71,"volume":771300},{"timestamp":1445520600,"date":"2015-10-22","index":2841,"close":103.96,"high":104.7,"low":102.74,"open":104.18,"volume":365100}]},{"date":"2015-07-16","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":2761,"close":113.4,"high":114.97,"low":113.08,"open":114.11,"volume":558200},{"timestamp":1435757400,"date":"2015-07-01","index":2762,"close":114.55,"high":115.43,"low":114.41,"open":114.77,"volume":381800},{"timestamp":1435843800,"date":"2015-07-02","index":2763,"close":113.88,"high":115.02,"low":113.21,"open":114.68,"volume":295800},{"timestamp":1436189400,"date":"2015-07-06","index":2764,"close":113.13,"high":113.34,"low":112.48,"open":113.01,"volume":412000},{"timestamp":1436275800,"date":"2015-07-07","index":2765,"close":113.42,"high":113.95,"low":112.1,"open":113.37,"volume":445100},{"timestamp":1436362200,"date":"2015-07-08","index":2766,"close":113.24,"high":114.49,"low":112.4,"open":112.41,"volume":424800},{"timestamp":1436448600,"date":"2015-07-09","index":2767,"close":113.69,"high":115,"low":113.57,"open":114.45,"volume":599500},{"timestamp":1436535000,"date":"2015-07-10","index":2768,"close":115.92,"high":116.25,"low":114.01,"open":115.02,"volume":345600},{"timestamp":1436794200,"date":"2015-07-13","index":2769,"close":119.43,"high":119.73,"low":116.69,"open":117.31,"volume":703500},{"timestamp":1436880600,"date":"2015-07-14","index":2770,"close":118.79,"high":119.7,"low":118.22,"open":119.22,"volume":536200},{"timestamp":1436967000,"date":"2015-07-15","index":2771,"close":118.54,"high":119.31,"low":117.9,"open":118.8,"volume":548300}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":2772,"close":115.57,"high":119,"low":114.53,"open":116.96,"volume":1306800},{"timestamp":1437139800,"date":"2015-07-17","index":2773,"close":110.04,"high":115.32,"low":109.57,"open":115.2,"volume":2245500},{"timestamp":1437399000,"date":"2015-07-20","index":2774,"close":111.04,"high":111.83,"low":109.97,"open":109.97,"volume":762300},{"timestamp":1437485400,"date":"2015-07-21","index":2775,"close":111.37,"high":111.57,"low":110.1,"open":110.95,"volume":535800},{"timestamp":1437571800,"date":"2015-07-22","index":2776,"close":112.31,"high":112.86,"low":111.22,"open":111.22,"volume":608300},{"timestamp":1437658200,"date":"2015-07-23","index":2777,"close":111.65,"high":113.23,"low":111.53,"open":112.71,"volume":467300},{"timestamp":1437744600,"date":"2015-07-24","index":2778,"close":110.96,"high":112.76,"low":110.89,"open":112.33,"volume":530800},{"timestamp":1438003800,"date":"2015-07-27","index":2779,"close":111.31,"high":112.41,"low":110.56,"open":110.72,"volume":452600},{"timestamp":1438090200,"date":"2015-07-28","index":2780,"close":111.77,"high":111.99,"low":110.75,"open":111.47,"volume":371400},{"timestamp":1438176600,"date":"2015-07-29","index":2781,"close":113.51,"high":113.8,"low":111.6,"open":111.6,"volume":436500},{"timestamp":1438263000,"date":"2015-07-30","index":2782,"close":113.84,"high":114.08,"low":112.09,"open":113.51,"volume":295100}]},{"date":"2015-04-23","estimated":0.8,"reported":0.81,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":2703,"close":100.29,"high":100.84,"low":99.31,"open":99.31,"volume":521200},{"timestamp":1428586200,"date":"2015-04-09","index":2704,"close":99.2,"high":100.67,"low":98.65,"open":99.82,"volume":602300},{"timestamp":1428672600,"date":"2015-04-10","index":2705,"close":100.5,"high":100.94,"low":99.41,"open":99.42,"volume":434700},{"timestamp":1428931800,"date":"2015-04-13","index":2706,"close":100.2,"high":101,"low":100,"open":100.22,"volume":320200},{"timestamp":1429018200,"date":"2015-04-14","index":2707,"close":98.49,"high":100.5,"low":98.1,"open":100.2,"volume":554200},{"timestamp":1429104600,"date":"2015-04-15","index":2708,"close":98.36,"high":100.08,"low":98.01,"open":98.95,"volume":522300},{"timestamp":1429191000,"date":"2015-04-16","index":2709,"close":100.43,"high":100.65,"low":98.77,"open":98.77,"volume":559000},{"timestamp":1429277400,"date":"2015-04-17","index":2710,"close":99.24,"high":100.32,"low":98.72,"open":100.08,"volume":298300},{"timestamp":1429536600,"date":"2015-04-20","index":2711,"close":99.66,"high":100.64,"low":99.33,"open":100,"volume":292000},{"timestamp":1429623000,"date":"2015-04-21","index":2712,"close":99.4,"high":100.13,"low":99.3,"open":99.95,"volume":270200},{"timestamp":1429709400,"date":"2015-04-22","index":2713,"close":99.8,"high":100.52,"low":98.6,"open":98.97,"volume":608000}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":2714,"close":109.23,"high":110.66,"low":106.86,"open":106.86,"volume":2411500},{"timestamp":1429882200,"date":"2015-04-24","index":2715,"close":113.96,"high":114,"low":109.7,"open":110,"volume":1178100},{"timestamp":1430141400,"date":"2015-04-27","index":2716,"close":110.25,"high":113.82,"low":110.04,"open":113.73,"volume":786500},{"timestamp":1430227800,"date":"2015-04-28","index":2717,"close":111.79,"high":112.16,"low":109.1,"open":110.35,"volume":496500},{"timestamp":1430314200,"date":"2015-04-29","index":2718,"close":109.39,"high":111.4,"low":108.12,"open":111.14,"volume":517000},{"timestamp":1430400600,"date":"2015-04-30","index":2719,"close":107.85,"high":109.68,"low":107.72,"open":108.81,"volume":430000},{"timestamp":1430487000,"date":"2015-05-01","index":2720,"close":108.34,"high":110.05,"low":107.47,"open":108.56,"volume":350700},{"timestamp":1430746200,"date":"2015-05-04","index":2721,"close":107.93,"high":109.92,"low":107.85,"open":108.8,"volume":409700},{"timestamp":1430832600,"date":"2015-05-05","index":2722,"close":105.71,"high":109.47,"low":105.63,"open":107.93,"volume":493600},{"timestamp":1430919000,"date":"2015-05-06","index":2723,"close":106.13,"high":106.82,"low":105.25,"open":106.1,"volume":343100},{"timestamp":1431005400,"date":"2015-05-07","index":2724,"close":107.93,"high":108.6,"low":105.63,"open":105.88,"volume":348700}]},{"date":"2015-02-24","estimated":0.93,"reported":0.91,"pre":[{"timestamp":1423233000,"date":"2015-02-06","index":2662,"close":99.86,"high":100.38,"low":98.95,"open":99.77,"volume":284000},{"timestamp":1423492200,"date":"2015-02-09","index":2663,"close":98.63,"high":99.87,"low":98,"open":99.19,"volume":250000},{"timestamp":1423578600,"date":"2015-02-10","index":2664,"close":100.93,"high":101.5,"low":99.2,"open":99.33,"volume":305600},{"timestamp":1423665000,"date":"2015-02-11","index":2665,"close":100.45,"high":101.34,"low":99.72,"open":101.13,"volume":219900},{"timestamp":1423751400,"date":"2015-02-12","index":2666,"close":100.56,"high":100.92,"low":99.57,"open":100.51,"volume":320000},{"timestamp":1423837800,"date":"2015-02-13","index":2667,"close":100,"high":100.64,"low":99.18,"open":100.1,"volume":228600},{"timestamp":1424183400,"date":"2015-02-17","index":2668,"close":100.67,"high":100.89,"low":99.46,"open":100,"volume":201900},{"timestamp":1424269800,"date":"2015-02-18","index":2669,"close":101.85,"high":102.09,"low":100.53,"open":100.74,"volume":366200},{"timestamp":1424356200,"date":"2015-02-19","index":2670,"close":101.75,"high":102.51,"low":101.57,"open":102.23,"volume":301000},{"timestamp":1424442600,"date":"2015-02-20","index":2671,"close":102.5,"high":103.08,"low":101.67,"open":101.93,"volume":461300},{"timestamp":1424701800,"date":"2015-02-23","index":2672,"close":104.5,"high":104.77,"low":102.5,"open":102.53,"volume":922400}],"post":[{"timestamp":1424788200,"date":"2015-02-24","index":2673,"close":103.53,"high":106.46,"low":102.07,"open":103.5,"volume":1615800},{"timestamp":1424874600,"date":"2015-02-25","index":2674,"close":103.93,"high":104.92,"low":102.51,"open":103.53,"volume":661600},{"timestamp":1424961000,"date":"2015-02-26","index":2675,"close":104,"high":104.89,"low":103.69,"open":103.9,"volume":364600},{"timestamp":1425047400,"date":"2015-02-27","index":2676,"close":101.53,"high":104,"low":101.35,"open":104,"volume":667800},{"timestamp":1425306600,"date":"2015-03-02","index":2677,"close":104.44,"high":104.51,"low":101.74,"open":101.91,"volume":591700},{"timestamp":1425393000,"date":"2015-03-03","index":2678,"close":102.83,"high":104.56,"low":102.62,"open":104.56,"volume":476100},{"timestamp":1425479400,"date":"2015-03-04","index":2679,"close":103.28,"high":103.33,"low":101.73,"open":102.15,"volume":348000},{"timestamp":1425565800,"date":"2015-03-05","index":2680,"close":103.38,"high":104.52,"low":103.22,"open":103.74,"volume":303300},{"timestamp":1425652200,"date":"2015-03-06","index":2681,"close":100.87,"high":103.1,"low":100.68,"open":103.1,"volume":353800},{"timestamp":1425907800,"date":"2015-03-09","index":2682,"close":101.36,"high":101.95,"low":100.72,"open":100.82,"volume":319900},{"timestamp":1425994200,"date":"2015-03-10","index":2683,"close":99.03,"high":100.97,"low":99.02,"open":100.97,"volume":581200}]},{"date":"2014-10-14","estimated":0.61,"reported":0.63,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":2572,"close":77.63,"high":77.76,"low":76.44,"open":76.6,"volume":359300},{"timestamp":1412083800,"date":"2014-09-30","index":2573,"close":76.96,"high":77.54,"low":76.51,"open":77.43,"volume":599900},{"timestamp":1412170200,"date":"2014-10-01","index":2574,"close":77.1,"high":77.32,"low":76.08,"open":76.9,"volume":1339600},{"timestamp":1412256600,"date":"2014-10-02","index":2575,"close":77.58,"high":77.79,"low":76.87,"open":77.23,"volume":553500},{"timestamp":1412343000,"date":"2014-10-03","index":2576,"close":77.7,"high":78.18,"low":77.58,"open":77.91,"volume":553700},{"timestamp":1412602200,"date":"2014-10-06","index":2577,"close":77.85,"high":78.05,"low":77.34,"open":77.83,"volume":349900},{"timestamp":1412688600,"date":"2014-10-07","index":2578,"close":76.81,"high":77.68,"low":76.73,"open":77.45,"volume":460000},{"timestamp":1412775000,"date":"2014-10-08","index":2579,"close":77.92,"high":78.01,"low":76.31,"open":77.05,"volume":607300},{"timestamp":1412861400,"date":"2014-10-09","index":2580,"close":76.7,"high":77.95,"low":76.64,"open":77.91,"volume":403700},{"timestamp":1412947800,"date":"2014-10-10","index":2581,"close":76.41,"high":77.38,"low":76.2,"open":76.56,"volume":496100},{"timestamp":1413207000,"date":"2014-10-13","index":2582,"close":75.72,"high":77.44,"low":75.64,"open":76.14,"volume":782800}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":2583,"close":84.3,"high":84.51,"low":78,"open":78.22,"volume":2277200},{"timestamp":1413379800,"date":"2014-10-15","index":2584,"close":83.65,"high":84.73,"low":83.31,"open":83.6,"volume":1553000},{"timestamp":1413466200,"date":"2014-10-16","index":2585,"close":83.93,"high":84.33,"low":82.51,"open":82.55,"volume":1071100},{"timestamp":1413552600,"date":"2014-10-17","index":2586,"close":84.84,"high":85,"low":84.31,"open":84.7,"volume":562000},{"timestamp":1413811800,"date":"2014-10-20","index":2587,"close":86,"high":86.15,"low":84.86,"open":84.86,"volume":400100},{"timestamp":1413898200,"date":"2014-10-21","index":2588,"close":85.99,"high":86.27,"low":85.25,"open":85.9,"volume":858400},{"timestamp":1413984600,"date":"2014-10-22","index":2589,"close":86.45,"high":86.84,"low":85.77,"open":86.12,"volume":553500},{"timestamp":1414071000,"date":"2014-10-23","index":2590,"close":87.3,"high":87.43,"low":86.55,"open":86.95,"volume":765900},{"timestamp":1414157400,"date":"2014-10-24","index":2591,"close":87.68,"high":88.03,"low":87.05,"open":87.33,"volume":489000},{"timestamp":1414416600,"date":"2014-10-27","index":2592,"close":88.26,"high":88.35,"low":87.36,"open":87.65,"volume":320000},{"timestamp":1414503000,"date":"2014-10-28","index":2593,"close":89,"high":89,"low":88.01,"open":88.66,"volume":393600}]},{"date":"2014-07-22","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":2513,"close":73.55,"high":73.89,"low":73.32,"open":73.58,"volume":290500},{"timestamp":1404826200,"date":"2014-07-08","index":2514,"close":73.4,"high":73.93,"low":73.02,"open":73.38,"volume":488500},{"timestamp":1404912600,"date":"2014-07-09","index":2515,"close":74.63,"high":74.68,"low":73.68,"open":73.68,"volume":269600},{"timestamp":1404999000,"date":"2014-07-10","index":2516,"close":73.7,"high":74.07,"low":73.34,"open":73.7,"volume":316400},{"timestamp":1405085400,"date":"2014-07-11","index":2517,"close":73.58,"high":73.83,"low":73.22,"open":73.58,"volume":186700},{"timestamp":1405344600,"date":"2014-07-14","index":2518,"close":73.65,"high":73.98,"low":73.47,"open":73.83,"volume":196600},{"timestamp":1405431000,"date":"2014-07-15","index":2519,"close":73.25,"high":73.88,"low":72.86,"open":73.63,"volume":265600},{"timestamp":1405517400,"date":"2014-07-16","index":2520,"close":73.04,"high":73.87,"low":72.69,"open":73.63,"volume":626000},{"timestamp":1405603800,"date":"2014-07-17","index":2521,"close":72.6,"high":73.17,"low":72,"open":72.56,"volume":424000},{"timestamp":1405690200,"date":"2014-07-18","index":2522,"close":73.23,"high":73.88,"low":72.7,"open":73.01,"volume":385600},{"timestamp":1405949400,"date":"2014-07-21","index":2523,"close":73.39,"high":73.6,"low":72.95,"open":73.18,"volume":529200}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":2524,"close":76.11,"high":76.44,"low":74.05,"open":74.28,"volume":1233300},{"timestamp":1406122200,"date":"2014-07-23","index":2525,"close":75.43,"high":76.43,"low":75.36,"open":76.29,"volume":588300},{"timestamp":1406208600,"date":"2014-07-24","index":2526,"close":74.61,"high":75.61,"low":74.59,"open":75.54,"volume":449100},{"timestamp":1406295000,"date":"2014-07-25","index":2527,"close":74.23,"high":74.64,"low":73.97,"open":74.45,"volume":439200},{"timestamp":1406554200,"date":"2014-07-28","index":2528,"close":74.04,"high":74.64,"low":73.96,"open":74.38,"volume":332500},{"timestamp":1406640600,"date":"2014-07-29","index":2529,"close":73.87,"high":74.61,"low":73.82,"open":74.42,"volume":393300},{"timestamp":1406727000,"date":"2014-07-30","index":2530,"close":73.55,"high":74.32,"low":73.12,"open":74.16,"volume":301900},{"timestamp":1406813400,"date":"2014-07-31","index":2531,"close":72,"high":73.27,"low":72,"open":72.71,"volume":395700},{"timestamp":1406899800,"date":"2014-08-01","index":2532,"close":70.17,"high":72.41,"low":69.76,"open":71.6,"volume":985100},{"timestamp":1407159000,"date":"2014-08-04","index":2533,"close":71.3,"high":71.59,"low":70.85,"open":71.38,"volume":811300},{"timestamp":1407245400,"date":"2014-08-05","index":2534,"close":71.3,"high":71.86,"low":70.94,"open":71.06,"volume":575400}]},{"date":"2014-05-01","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1397568600,"date":"2014-04-15","index":2457,"close":74.17,"high":74.49,"low":73.32,"open":73.74,"volume":537300},{"timestamp":1397655000,"date":"2014-04-16","index":2458,"close":74.97,"high":75.07,"low":74.48,"open":74.92,"volume":223900},{"timestamp":1397741400,"date":"2014-04-17","index":2459,"close":74.28,"high":75.45,"low":74.25,"open":74.98,"volume":250200},{"timestamp":1398087000,"date":"2014-04-21","index":2460,"close":74.36,"high":74.81,"low":74,"open":74.15,"volume":196800},{"timestamp":1398173400,"date":"2014-04-22","index":2461,"close":75.51,"high":75.62,"low":74.31,"open":74.47,"volume":270700},{"timestamp":1398259800,"date":"2014-04-23","index":2462,"close":75.26,"high":75.86,"low":75.04,"open":75.67,"volume":426200},{"timestamp":1398346200,"date":"2014-04-24","index":2463,"close":75.09,"high":75.66,"low":74.47,"open":75.63,"volume":372800},{"timestamp":1398432600,"date":"2014-04-25","index":2464,"close":73.76,"high":75.04,"low":73.73,"open":74.62,"volume":215200},{"timestamp":1398691800,"date":"2014-04-28","index":2465,"close":72.69,"high":74.37,"low":71.67,"open":74.12,"volume":386200},{"timestamp":1398778200,"date":"2014-04-29","index":2466,"close":72.58,"high":73.5,"low":72.06,"open":73.02,"volume":488600},{"timestamp":1398864600,"date":"2014-04-30","index":2467,"close":74.38,"high":74.54,"low":72.25,"open":72.5,"volume":685600}],"post":[{"timestamp":1398951000,"date":"2014-05-01","index":2468,"close":71.8,"high":74.64,"low":71.52,"open":74.58,"volume":960100},{"timestamp":1399037400,"date":"2014-05-02","index":2469,"close":72.99,"high":73.47,"low":71.85,"open":72.01,"volume":531000},{"timestamp":1399296600,"date":"2014-05-05","index":2470,"close":72.51,"high":72.99,"low":71.91,"open":72.58,"volume":404000},{"timestamp":1399383000,"date":"2014-05-06","index":2471,"close":72.25,"high":72.9,"low":71.92,"open":72.22,"volume":481600},{"timestamp":1399469400,"date":"2014-05-07","index":2472,"close":71.55,"high":72.83,"low":71.07,"open":72.55,"volume":504800},{"timestamp":1399555800,"date":"2014-05-08","index":2473,"close":71.13,"high":72.26,"low":70.69,"open":71.29,"volume":518200},{"timestamp":1399642200,"date":"2014-05-09","index":2474,"close":71.2,"high":71.44,"low":70.58,"open":71.09,"volume":491200},{"timestamp":1399901400,"date":"2014-05-12","index":2475,"close":72.45,"high":72.56,"low":71.31,"open":71.59,"volume":412300},{"timestamp":1399987800,"date":"2014-05-13","index":2476,"close":71.71,"high":72.59,"low":71.59,"open":72.39,"volume":287000},{"timestamp":1400074200,"date":"2014-05-14","index":2477,"close":71.25,"high":71.66,"low":71,"open":71.51,"volume":317600},{"timestamp":1400160600,"date":"2014-05-15","index":2478,"close":71.21,"high":71.34,"low":70.3,"open":71.12,"volume":371800}]},{"date":"2014-02-25","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1391783400,"date":"2014-02-07","index":2411,"close":69.5,"high":69.52,"low":67.74,"open":67.95,"volume":520800},{"timestamp":1392042600,"date":"2014-02-10","index":2412,"close":69.88,"high":69.97,"low":69.03,"open":69.39,"volume":473700},{"timestamp":1392129000,"date":"2014-02-11","index":2413,"close":70.46,"high":70.78,"low":69.72,"open":70.05,"volume":346600},{"timestamp":1392215400,"date":"2014-02-12","index":2414,"close":70.81,"high":70.91,"low":70,"open":70.26,"volume":415400},{"timestamp":1392301800,"date":"2014-02-13","index":2415,"close":71.8,"high":71.99,"low":70.22,"open":70.44,"volume":425300},{"timestamp":1392388200,"date":"2014-02-14","index":2416,"close":72.18,"high":72.4,"low":71.4,"open":71.63,"volume":348600},{"timestamp":1392733800,"date":"2014-02-18","index":2417,"close":72.06,"high":72.54,"low":71.85,"open":72.24,"volume":574000},{"timestamp":1392820200,"date":"2014-02-19","index":2418,"close":71.84,"high":72.8,"low":71.57,"open":71.75,"volume":467600},{"timestamp":1392906600,"date":"2014-02-20","index":2419,"close":72.26,"high":72.52,"low":71.72,"open":71.93,"volume":357300},{"timestamp":1392993000,"date":"2014-02-21","index":2420,"close":73.25,"high":73.36,"low":72.09,"open":72.43,"volume":538500},{"timestamp":1393252200,"date":"2014-02-24","index":2421,"close":74.69,"high":74.84,"low":73.23,"open":73.25,"volume":936600}],"post":[{"timestamp":1393338600,"date":"2014-02-25","index":2422,"close":75.03,"high":77.74,"low":74.18,"open":76.95,"volume":1204200},{"timestamp":1393425000,"date":"2014-02-26","index":2423,"close":77.65,"high":77.89,"low":75.26,"open":75.5,"volume":1360100},{"timestamp":1393511400,"date":"2014-02-27","index":2424,"close":77.99,"high":78.35,"low":77.13,"open":77.5,"volume":925500},{"timestamp":1393597800,"date":"2014-02-28","index":2425,"close":79.06,"high":79.4,"low":78.11,"open":78.27,"volume":854300},{"timestamp":1393857000,"date":"2014-03-03","index":2426,"close":78.78,"high":79.01,"low":77.68,"open":78.28,"volume":749300},{"timestamp":1393943400,"date":"2014-03-04","index":2427,"close":79.48,"high":79.93,"low":79.14,"open":79.48,"volume":652600},{"timestamp":1394029800,"date":"2014-03-05","index":2428,"close":79.11,"high":79.63,"low":78.86,"open":79.63,"volume":349500},{"timestamp":1394116200,"date":"2014-03-06","index":2429,"close":79.19,"high":79.67,"low":78.9,"open":79.08,"volume":344100},{"timestamp":1394202600,"date":"2014-03-07","index":2430,"close":79.34,"high":79.67,"low":78.9,"open":79.46,"volume":324800},{"timestamp":1394458200,"date":"2014-03-10","index":2431,"close":79.56,"high":79.78,"low":78.92,"open":79.38,"volume":321100},{"timestamp":1394544600,"date":"2014-03-11","index":2432,"close":79.05,"high":80.13,"low":78.71,"open":79.68,"volume":387900}]},{"date":"2013-10-15","estimated":0.52,"reported":0.51,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":2321,"close":67.95,"high":68.38,"low":66.47,"open":66.5,"volume":956500},{"timestamp":1380634200,"date":"2013-10-01","index":2322,"close":69.52,"high":69.55,"low":67.99,"open":68.12,"volume":732200},{"timestamp":1380720600,"date":"2013-10-02","index":2323,"close":69.63,"high":69.92,"low":68.06,"open":68.06,"volume":841800},{"timestamp":1380807000,"date":"2013-10-03","index":2324,"close":68.34,"high":69.41,"low":67.97,"open":68.48,"volume":1576400},{"timestamp":1380893400,"date":"2013-10-04","index":2325,"close":68.73,"high":69.06,"low":67.92,"open":68.26,"volume":365800},{"timestamp":1381152600,"date":"2013-10-07","index":2326,"close":68.36,"high":68.86,"low":68.01,"open":68.05,"volume":574800},{"timestamp":1381239000,"date":"2013-10-08","index":2327,"close":67.43,"high":68.7,"low":67.4,"open":68.36,"volume":717700},{"timestamp":1381325400,"date":"2013-10-09","index":2328,"close":66.59,"high":67.54,"low":66.54,"open":67.42,"volume":776600},{"timestamp":1381411800,"date":"2013-10-10","index":2329,"close":67.18,"high":67.4,"low":66.63,"open":67.29,"volume":937300},{"timestamp":1381498200,"date":"2013-10-11","index":2330,"close":68.36,"high":68.39,"low":66.92,"open":66.92,"volume":584600},{"timestamp":1381757400,"date":"2013-10-14","index":2331,"close":68.85,"high":69.04,"low":67.75,"open":68.08,"volume":556400}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":2332,"close":64.9,"high":67.34,"low":64.89,"open":67.34,"volume":2366800},{"timestamp":1381930200,"date":"2013-10-16","index":2333,"close":66.66,"high":66.82,"low":65.45,"open":65.6,"volume":1017900},{"timestamp":1382016600,"date":"2013-10-17","index":2334,"close":66.63,"high":66.68,"low":65.93,"open":66.44,"volume":666400},{"timestamp":1382103000,"date":"2013-10-18","index":2335,"close":67.05,"high":67.29,"low":66.32,"open":67,"volume":784200},{"timestamp":1382362200,"date":"2013-10-21","index":2336,"close":66.98,"high":67.39,"low":66.87,"open":66.99,"volume":522500},{"timestamp":1382448600,"date":"2013-10-22","index":2337,"close":67.21,"high":67.3,"low":66.56,"open":67.09,"volume":632100},{"timestamp":1382535000,"date":"2013-10-23","index":2338,"close":66.35,"high":67.21,"low":66.05,"open":67,"volume":537900},{"timestamp":1382621400,"date":"2013-10-24","index":2339,"close":67.39,"high":67.49,"low":66.21,"open":66.61,"volume":933200},{"timestamp":1382707800,"date":"2013-10-25","index":2340,"close":67.51,"high":67.9,"low":67.15,"open":67.55,"volume":430800},{"timestamp":1382967000,"date":"2013-10-28","index":2341,"close":67.63,"high":67.99,"low":67.21,"open":67.67,"volume":320800},{"timestamp":1383053400,"date":"2013-10-29","index":2342,"close":68.36,"high":68.41,"low":67.53,"open":67.88,"volume":425400}]},{"date":"2013-07-23","estimated":0.56,"reported":0.57,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":2262,"close":61.18,"high":61.48,"low":60.86,"open":61.27,"volume":742300},{"timestamp":1373376600,"date":"2013-07-09","index":2263,"close":62.14,"high":62.26,"low":60.98,"open":61.57,"volume":423100},{"timestamp":1373463000,"date":"2013-07-10","index":2264,"close":62.24,"high":62.41,"low":61.56,"open":62.04,"volume":295600},{"timestamp":1373549400,"date":"2013-07-11","index":2265,"close":63,"high":63.23,"low":62.34,"open":62.89,"volume":406700},{"timestamp":1373635800,"date":"2013-07-12","index":2266,"close":63.33,"high":63.79,"low":62.8,"open":62.88,"volume":423600},{"timestamp":1373895000,"date":"2013-07-15","index":2267,"close":63.61,"high":64.07,"low":63.24,"open":63.7,"volume":389100},{"timestamp":1373981400,"date":"2013-07-16","index":2268,"close":63.16,"high":64.15,"low":62.99,"open":63.96,"volume":520500},{"timestamp":1374067800,"date":"2013-07-17","index":2269,"close":63.05,"high":63.37,"low":62.95,"open":63.26,"volume":390300},{"timestamp":1374154200,"date":"2013-07-18","index":2270,"close":63.95,"high":63.96,"low":63.04,"open":63.05,"volume":622100},{"timestamp":1374240600,"date":"2013-07-19","index":2271,"close":63.58,"high":64.03,"low":63.39,"open":63.8,"volume":417700},{"timestamp":1374499800,"date":"2013-07-22","index":2272,"close":63.61,"high":63.88,"low":63.33,"open":63.5,"volume":576500}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":2273,"close":59.43,"high":64.45,"low":58.67,"open":64.32,"volume":3135900},{"timestamp":1374672600,"date":"2013-07-24","index":2274,"close":61.01,"high":61.24,"low":59.94,"open":60.13,"volume":2134200},{"timestamp":1374759000,"date":"2013-07-25","index":2275,"close":61.5,"high":61.55,"low":60.62,"open":61.04,"volume":1069200},{"timestamp":1374845400,"date":"2013-07-26","index":2276,"close":62.36,"high":62.62,"low":61.26,"open":61.35,"volume":1332700},{"timestamp":1375104600,"date":"2013-07-29","index":2277,"close":61.88,"high":62.28,"low":61.65,"open":62.02,"volume":542600},{"timestamp":1375191000,"date":"2013-07-30","index":2278,"close":62.13,"high":62.46,"low":61.63,"open":62.08,"volume":500600},{"timestamp":1375277400,"date":"2013-07-31","index":2279,"close":62.58,"high":62.9,"low":62.14,"open":62.23,"volume":507000},{"timestamp":1375363800,"date":"2013-08-01","index":2280,"close":63.81,"high":64.7,"low":62.85,"open":63,"volume":810900},{"timestamp":1375450200,"date":"2013-08-02","index":2281,"close":63.15,"high":63.85,"low":63.01,"open":63.7,"volume":562900},{"timestamp":1375709400,"date":"2013-08-05","index":2282,"close":64,"high":64.4,"low":63.08,"open":63.15,"volume":590800},{"timestamp":1375795800,"date":"2013-08-06","index":2283,"close":62.95,"high":64.14,"low":62.82,"open":63.94,"volume":745100}]},{"date":"2013-04-30","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":2204,"close":50.39,"high":51.94,"low":50.21,"open":51.71,"volume":682600},{"timestamp":1366119000,"date":"2013-04-16","index":2205,"close":50.85,"high":51.06,"low":50.46,"open":50.68,"volume":506200},{"timestamp":1366205400,"date":"2013-04-17","index":2206,"close":49.75,"high":50.56,"low":49.43,"open":50.39,"volume":606100},{"timestamp":1366291800,"date":"2013-04-18","index":2207,"close":49.9,"high":50.05,"low":49.09,"open":49.88,"volume":398500},{"timestamp":1366378200,"date":"2013-04-19","index":2208,"close":50.58,"high":50.79,"low":49.97,"open":49.99,"volume":322100},{"timestamp":1366637400,"date":"2013-04-22","index":2209,"close":50.88,"high":51.08,"low":50.37,"open":50.78,"volume":309100},{"timestamp":1366723800,"date":"2013-04-23","index":2210,"close":51.01,"high":51.46,"low":50.57,"open":51.07,"volume":337700},{"timestamp":1366810200,"date":"2013-04-24","index":2211,"close":51.43,"high":51.72,"low":50.88,"open":51,"volume":331000},{"timestamp":1366896600,"date":"2013-04-25","index":2212,"close":51.92,"high":52.58,"low":51.43,"open":51.73,"volume":402100},{"timestamp":1366983000,"date":"2013-04-26","index":2213,"close":52.38,"high":52.63,"low":51.65,"open":51.9,"volume":522700},{"timestamp":1367242200,"date":"2013-04-29","index":2214,"close":52.95,"high":53.5,"low":52.29,"open":52.7,"volume":795500}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":2215,"close":55.2,"high":56.45,"low":54.15,"open":54.98,"volume":1259400},{"timestamp":1367415000,"date":"2013-05-01","index":2216,"close":54.64,"high":55.35,"low":54.25,"open":55.22,"volume":911600},{"timestamp":1367501400,"date":"2013-05-02","index":2217,"close":55.49,"high":55.75,"low":54.7,"open":54.77,"volume":895000},{"timestamp":1367587800,"date":"2013-05-03","index":2218,"close":55.98,"high":56.01,"low":55.26,"open":55.79,"volume":801700},{"timestamp":1367847000,"date":"2013-05-06","index":2219,"close":56.79,"high":56.89,"low":55.95,"open":55.99,"volume":606600},{"timestamp":1367933400,"date":"2013-05-07","index":2220,"close":57.8,"high":57.92,"low":57.01,"open":57.34,"volume":1364600},{"timestamp":1368019800,"date":"2013-05-08","index":2221,"close":58.05,"high":58.25,"low":57.41,"open":57.5,"volume":891500},{"timestamp":1368106200,"date":"2013-05-09","index":2222,"close":57.66,"high":58.29,"low":57.49,"open":57.87,"volume":800300},{"timestamp":1368192600,"date":"2013-05-10","index":2223,"close":58.02,"high":58.21,"low":57.57,"open":57.63,"volume":632900},{"timestamp":1368451800,"date":"2013-05-13","index":2224,"close":58.25,"high":58.74,"low":57.89,"open":58,"volume":578700},{"timestamp":1368538200,"date":"2013-05-14","index":2225,"close":59,"high":59,"low":58.26,"open":58.26,"volume":335000}]},{"date":"2013-02-28","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1360679400,"date":"2013-02-12","index":2162,"close":46.53,"high":46.95,"low":46.4,"open":46.93,"volume":443900},{"timestamp":1360765800,"date":"2013-02-13","index":2163,"close":45.47,"high":46.62,"low":45.29,"open":46.52,"volume":938700},{"timestamp":1360852200,"date":"2013-02-14","index":2164,"close":44.79,"high":45.58,"low":44.76,"open":45.43,"volume":704000},{"timestamp":1360938600,"date":"2013-02-15","index":2165,"close":45.37,"high":46.15,"low":44.88,"open":44.88,"volume":581900},{"timestamp":1361284200,"date":"2013-02-19","index":2166,"close":45.46,"high":45.57,"low":44.93,"open":45.38,"volume":378800},{"timestamp":1361370600,"date":"2013-02-20","index":2167,"close":44.96,"high":45.94,"low":44.95,"open":45.44,"volume":395200},{"timestamp":1361457000,"date":"2013-02-21","index":2168,"close":44.62,"high":45.52,"low":44.45,"open":44.88,"volume":420500},{"timestamp":1361543400,"date":"2013-02-22","index":2169,"close":46.07,"high":46.14,"low":45.08,"open":45.32,"volume":714200},{"timestamp":1361802600,"date":"2013-02-25","index":2170,"close":45.16,"high":46.29,"low":45.13,"open":46.17,"volume":554300},{"timestamp":1361889000,"date":"2013-02-26","index":2171,"close":46,"high":46.14,"low":45.22,"open":45.36,"volume":502800},{"timestamp":1361975400,"date":"2013-02-27","index":2172,"close":46.83,"high":47.26,"low":45.78,"open":45.83,"volume":866600}],"post":[{"timestamp":1362061800,"date":"2013-02-28","index":2173,"close":47.62,"high":48.72,"low":47.3,"open":48.25,"volume":1723100},{"timestamp":1362148200,"date":"2013-03-01","index":2174,"close":48.27,"high":48.5,"low":47.16,"open":47.49,"volume":863100},{"timestamp":1362407400,"date":"2013-03-04","index":2175,"close":48.63,"high":48.85,"low":47.94,"open":48.28,"volume":722100},{"timestamp":1362493800,"date":"2013-03-05","index":2176,"close":49.62,"high":49.67,"low":48.94,"open":48.95,"volume":717600},{"timestamp":1362580200,"date":"2013-03-06","index":2177,"close":49.8,"high":50.19,"low":49.58,"open":49.58,"volume":408800},{"timestamp":1362666600,"date":"2013-03-07","index":2178,"close":49.66,"high":49.96,"low":49.5,"open":49.79,"volume":370200},{"timestamp":1362753000,"date":"2013-03-08","index":2179,"close":49.74,"high":49.95,"low":49.62,"open":49.91,"volume":536700},{"timestamp":1363008600,"date":"2013-03-11","index":2180,"close":49.88,"high":49.88,"low":49.5,"open":49.5,"volume":481300},{"timestamp":1363095000,"date":"2013-03-12","index":2181,"close":49.68,"high":50.13,"low":49.45,"open":49.93,"volume":548100},{"timestamp":1363181400,"date":"2013-03-13","index":2182,"close":49.82,"high":49.92,"low":49.34,"open":49.45,"volume":305600},{"timestamp":1363267800,"date":"2013-03-14","index":2183,"close":49.96,"high":49.97,"low":49.44,"open":49.97,"volume":374400}]},{"date":"2012-10-16","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":2072,"close":38.24,"high":38.29,"low":37.68,"open":37.74,"volume":990200},{"timestamp":1349184600,"date":"2012-10-02","index":2073,"close":37.74,"high":38.45,"low":37.5,"open":38.45,"volume":637400},{"timestamp":1349271000,"date":"2012-10-03","index":2074,"close":37.79,"high":38.06,"low":37.52,"open":37.85,"volume":310500},{"timestamp":1349357400,"date":"2012-10-04","index":2075,"close":37.82,"high":37.88,"low":37.36,"open":37.83,"volume":388200},{"timestamp":1349443800,"date":"2012-10-05","index":2076,"close":37.78,"high":38.37,"low":37.58,"open":38.04,"volume":294200},{"timestamp":1349703000,"date":"2012-10-08","index":2077,"close":37.8,"high":37.89,"low":37.19,"open":37.55,"volume":536500},{"timestamp":1349789400,"date":"2012-10-09","index":2078,"close":38.08,"high":38.25,"low":37.69,"open":37.74,"volume":643400},{"timestamp":1349875800,"date":"2012-10-10","index":2079,"close":37.31,"high":38.36,"low":37.17,"open":38.1,"volume":592900},{"timestamp":1349962200,"date":"2012-10-11","index":2080,"close":37.74,"high":37.88,"low":37.5,"open":37.59,"volume":316800},{"timestamp":1350048600,"date":"2012-10-12","index":2081,"close":37.7,"high":38.1,"low":37.53,"open":37.72,"volume":427100},{"timestamp":1350307800,"date":"2012-10-15","index":2082,"close":38.24,"high":38.57,"low":37.92,"open":38,"volume":794800}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":2083,"close":41.16,"high":41.51,"low":40.03,"open":40.92,"volume":4532000},{"timestamp":1350480600,"date":"2012-10-17","index":2084,"close":41.2,"high":41.49,"low":40.97,"open":41.49,"volume":1360000},{"timestamp":1350567000,"date":"2012-10-18","index":2085,"close":41.1,"high":41.24,"low":40.69,"open":41.08,"volume":827400},{"timestamp":1350653400,"date":"2012-10-19","index":2086,"close":40.17,"high":40.98,"low":39.85,"open":40.69,"volume":1017000},{"timestamp":1350912600,"date":"2012-10-22","index":2087,"close":40.45,"high":40.75,"low":39.99,"open":40.42,"volume":744800},{"timestamp":1350999000,"date":"2012-10-23","index":2088,"close":40.38,"high":40.6,"low":39.34,"open":40.11,"volume":1015900},{"timestamp":1351085400,"date":"2012-10-24","index":2089,"close":40.31,"high":40.54,"low":40.1,"open":40.51,"volume":469800},{"timestamp":1351171800,"date":"2012-10-25","index":2090,"close":40.59,"high":40.98,"low":40.32,"open":40.64,"volume":720200},{"timestamp":1351258200,"date":"2012-10-26","index":2091,"close":40.49,"high":40.68,"low":39.93,"open":40.48,"volume":328100},{"timestamp":1351690200,"date":"2012-10-31","index":2092,"close":40.62,"high":40.62,"low":39.99,"open":40.37,"volume":443400},{"timestamp":1351776600,"date":"2012-11-01","index":2093,"close":40.76,"high":40.88,"low":40.21,"open":40.73,"volume":845700}]},{"date":"2012-07-24","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":2013,"close":30.74,"high":30.88,"low":30.33,"open":30.34,"volume":344200},{"timestamp":1341927000,"date":"2012-07-10","index":2014,"close":30.57,"high":31.14,"low":30.37,"open":30.75,"volume":423400},{"timestamp":1342013400,"date":"2012-07-11","index":2015,"close":30.52,"high":30.82,"low":30.26,"open":30.64,"volume":294500},{"timestamp":1342099800,"date":"2012-07-12","index":2016,"close":30.72,"high":30.83,"low":30.16,"open":30.24,"volume":521400},{"timestamp":1342186200,"date":"2012-07-13","index":2017,"close":31.81,"high":31.82,"low":30.85,"open":30.85,"volume":652300},{"timestamp":1342445400,"date":"2012-07-16","index":2018,"close":31.24,"high":31.91,"low":31.12,"open":31.67,"volume":471400},{"timestamp":1342531800,"date":"2012-07-17","index":2019,"close":32.18,"high":32.33,"low":31.21,"open":31.32,"volume":675900},{"timestamp":1342618200,"date":"2012-07-18","index":2020,"close":32.99,"high":33.39,"low":32.25,"open":32.25,"volume":1118000},{"timestamp":1342704600,"date":"2012-07-19","index":2021,"close":33.24,"high":33.4,"low":32.55,"open":33.15,"volume":534200},{"timestamp":1342791000,"date":"2012-07-20","index":2022,"close":32.69,"high":32.97,"low":32.52,"open":32.78,"volume":638100},{"timestamp":1343050200,"date":"2012-07-23","index":2023,"close":31.99,"high":32.39,"low":31.76,"open":32.03,"volume":968400}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":2024,"close":32.96,"high":34.2,"low":32.4,"open":33,"volume":1474200},{"timestamp":1343223000,"date":"2012-07-25","index":2025,"close":33.37,"high":34.1,"low":33.15,"open":33.66,"volume":890700},{"timestamp":1343309400,"date":"2012-07-26","index":2026,"close":33.74,"high":34.08,"low":33.51,"open":33.96,"volume":541900},{"timestamp":1343395800,"date":"2012-07-27","index":2027,"close":33.85,"high":34.07,"low":33.57,"open":33.87,"volume":531800},{"timestamp":1343655000,"date":"2012-07-30","index":2028,"close":33.9,"high":34.13,"low":33.63,"open":33.85,"volume":400800},{"timestamp":1343741400,"date":"2012-07-31","index":2029,"close":34.14,"high":34.58,"low":33.7,"open":33.77,"volume":590100},{"timestamp":1343827800,"date":"2012-08-01","index":2030,"close":33.73,"high":34.59,"low":33.73,"open":34.52,"volume":485400},{"timestamp":1343914200,"date":"2012-08-02","index":2031,"close":33.56,"high":33.83,"low":33.28,"open":33.51,"volume":508000},{"timestamp":1344000600,"date":"2012-08-03","index":2032,"close":34.46,"high":34.82,"low":33.75,"open":34.12,"volume":589500},{"timestamp":1344259800,"date":"2012-08-06","index":2033,"close":34.33,"high":34.88,"low":33.95,"open":34.43,"volume":368100},{"timestamp":1344346200,"date":"2012-08-07","index":2034,"close":34.7,"high":34.76,"low":34.23,"open":34.32,"volume":445100}]},{"date":"2012-05-01","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":1955,"close":35.69,"high":36.65,"low":35.67,"open":36.35,"volume":862300},{"timestamp":1334669400,"date":"2012-04-17","index":1956,"close":35.45,"high":36.09,"low":35.39,"open":35.99,"volume":444500},{"timestamp":1334755800,"date":"2012-04-18","index":1957,"close":35.06,"high":35.64,"low":35.05,"open":35.36,"volume":563500},{"timestamp":1334842200,"date":"2012-04-19","index":1958,"close":34.6,"high":35.33,"low":34.5,"open":35.12,"volume":667500},{"timestamp":1334928600,"date":"2012-04-20","index":1959,"close":35.32,"high":35.43,"low":34.56,"open":34.92,"volume":1551200},{"timestamp":1335187800,"date":"2012-04-23","index":1960,"close":34.88,"high":35.22,"low":34.64,"open":34.93,"volume":632700},{"timestamp":1335274200,"date":"2012-04-24","index":1961,"close":34.37,"high":35.02,"low":34.2,"open":34.76,"volume":414100},{"timestamp":1335360600,"date":"2012-04-25","index":1962,"close":35.97,"high":36.05,"low":35,"open":35.08,"volume":1290900},{"timestamp":1335447000,"date":"2012-04-26","index":1963,"close":36.51,"high":36.79,"low":35.68,"open":35.88,"volume":1512900},{"timestamp":1335533400,"date":"2012-04-27","index":1964,"close":37.15,"high":37.31,"low":36.14,"open":36.53,"volume":1168500},{"timestamp":1335792600,"date":"2012-04-30","index":1965,"close":37.81,"high":38.02,"low":36.8,"open":37.3,"volume":1955400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":1966,"close":34.31,"high":35.48,"low":32.4,"open":33.81,"volume":7719700},{"timestamp":1335965400,"date":"2012-05-02","index":1967,"close":33.45,"high":34.13,"low":33.25,"open":33.98,"volume":1582400},{"timestamp":1336051800,"date":"2012-05-03","index":1968,"close":33.05,"high":33.67,"low":32.77,"open":33.35,"volume":1191400},{"timestamp":1336138200,"date":"2012-05-04","index":1969,"close":32.64,"high":33.34,"low":32.49,"open":32.77,"volume":1226200},{"timestamp":1336397400,"date":"2012-05-07","index":1970,"close":32.75,"high":33.19,"low":32.25,"open":32.35,"volume":1987700},{"timestamp":1336483800,"date":"2012-05-08","index":1971,"close":32.65,"high":32.85,"low":32.26,"open":32.79,"volume":2149900},{"timestamp":1336570200,"date":"2012-05-09","index":1972,"close":32.43,"high":32.7,"low":32.14,"open":32.35,"volume":1040800},{"timestamp":1336656600,"date":"2012-05-10","index":1973,"close":33.69,"high":33.82,"low":32.46,"open":32.67,"volume":1652300},{"timestamp":1336743000,"date":"2012-05-11","index":1974,"close":33.65,"high":34,"low":33.38,"open":33.38,"volume":1067600},{"timestamp":1337002200,"date":"2012-05-14","index":1975,"close":32.56,"high":33.47,"low":32.54,"open":33.32,"volume":1225100},{"timestamp":1337088600,"date":"2012-05-15","index":1976,"close":32.36,"high":32.75,"low":32.25,"open":32.61,"volume":1239400}]},{"date":"2012-02-28","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1328884200,"date":"2012-02-10","index":1911,"close":32.46,"high":33.04,"low":32.34,"open":32.89,"volume":562300},{"timestamp":1329143400,"date":"2012-02-13","index":1912,"close":32.51,"high":32.71,"low":32.23,"open":32.6,"volume":671700},{"timestamp":1329229800,"date":"2012-02-14","index":1913,"close":32.73,"high":32.74,"low":32.29,"open":32.6,"volume":422700},{"timestamp":1329316200,"date":"2012-02-15","index":1914,"close":32.63,"high":32.99,"low":32.46,"open":32.85,"volume":823900},{"timestamp":1329402600,"date":"2012-02-16","index":1915,"close":33.07,"high":33.17,"low":32.55,"open":32.55,"volume":609400},{"timestamp":1329489000,"date":"2012-02-17","index":1916,"close":32.97,"high":33.49,"low":32.9,"open":33.16,"volume":773800},{"timestamp":1329834600,"date":"2012-02-21","index":1917,"close":33.52,"high":33.84,"low":33.01,"open":33.01,"volume":505500},{"timestamp":1329921000,"date":"2012-02-22","index":1918,"close":33.21,"high":33.59,"low":32.88,"open":33.52,"volume":559100},{"timestamp":1330007400,"date":"2012-02-23","index":1919,"close":33.48,"high":33.75,"low":33.21,"open":33.33,"volume":436500},{"timestamp":1330093800,"date":"2012-02-24","index":1920,"close":33.2,"high":33.52,"low":32.94,"open":33.38,"volume":625400},{"timestamp":1330353000,"date":"2012-02-27","index":1921,"close":33.54,"high":33.69,"low":32.92,"open":33.01,"volume":1263600}],"post":[{"timestamp":1330439400,"date":"2012-02-28","index":1922,"close":38.82,"high":38.98,"low":35.28,"open":35.28,"volume":5819800},{"timestamp":1330525800,"date":"2012-02-29","index":1923,"close":38.46,"high":39.8,"low":38.15,"open":38.27,"volume":2518000},{"timestamp":1330612200,"date":"2012-03-01","index":1924,"close":38.4,"high":38.97,"low":37.91,"open":38.76,"volume":1243900},{"timestamp":1330698600,"date":"2012-03-02","index":1925,"close":37.85,"high":38.83,"low":37.75,"open":38.49,"volume":1257100},{"timestamp":1330957800,"date":"2012-03-05","index":1926,"close":38.53,"high":38.83,"low":37.65,"open":37.74,"volume":1337200},{"timestamp":1331044200,"date":"2012-03-06","index":1927,"close":38.54,"high":38.8,"low":38.08,"open":38.22,"volume":686800},{"timestamp":1331130600,"date":"2012-03-07","index":1928,"close":39.48,"high":39.92,"low":38.36,"open":38.58,"volume":989900},{"timestamp":1331217000,"date":"2012-03-08","index":1929,"close":39.75,"high":40.05,"low":39.38,"open":39.63,"volume":809900},{"timestamp":1331303400,"date":"2012-03-09","index":1930,"close":39.83,"high":40.28,"low":39.71,"open":39.86,"volume":527900},{"timestamp":1331559000,"date":"2012-03-12","index":1931,"close":39.61,"high":39.94,"low":39.45,"open":39.94,"volume":397500},{"timestamp":1331645400,"date":"2012-03-13","index":1932,"close":40.11,"high":40.11,"low":39.5,"open":39.85,"volume":473600}]},{"date":"2011-10-18","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":1821,"close":26,"high":27.28,"low":25.89,"open":27.16,"volume":1096900},{"timestamp":1317735000,"date":"2011-10-04","index":1822,"close":26.73,"high":26.84,"low":25.29,"open":25.75,"volume":1100000},{"timestamp":1317821400,"date":"2011-10-05","index":1823,"close":26.82,"high":26.99,"low":26.18,"open":26.7,"volume":1071900},{"timestamp":1317907800,"date":"2011-10-06","index":1824,"close":27.5,"high":27.63,"low":26.42,"open":26.67,"volume":866500},{"timestamp":1317994200,"date":"2011-10-07","index":1825,"close":26.63,"high":27.64,"low":26.54,"open":27.58,"volume":966800},{"timestamp":1318253400,"date":"2011-10-10","index":1826,"close":27.81,"high":27.91,"low":26.95,"open":27.03,"volume":711400},{"timestamp":1318339800,"date":"2011-10-11","index":1827,"close":27.83,"high":28.09,"low":27.53,"open":27.7,"volume":1026700},{"timestamp":1318426200,"date":"2011-10-12","index":1828,"close":27.76,"high":28.46,"low":27.71,"open":28.08,"volume":1223900},{"timestamp":1318512600,"date":"2011-10-13","index":1829,"close":27.94,"high":28.11,"low":27.54,"open":27.73,"volume":1245900},{"timestamp":1318599000,"date":"2011-10-14","index":1830,"close":28.32,"high":28.49,"low":28.09,"open":28.22,"volume":1185800},{"timestamp":1318858200,"date":"2011-10-17","index":1831,"close":27.86,"high":28.46,"low":27.75,"open":28.34,"volume":1411700}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":1832,"close":29.85,"high":30.27,"low":27.92,"open":28.53,"volume":3421800},{"timestamp":1319031000,"date":"2011-10-19","index":1833,"close":31.02,"high":31.18,"low":30.03,"open":30.03,"volume":2355800},{"timestamp":1319117400,"date":"2011-10-20","index":1834,"close":30.54,"high":31.24,"low":30.3,"open":30.96,"volume":1600800},{"timestamp":1319203800,"date":"2011-10-21","index":1835,"close":32.25,"high":32.25,"low":30.95,"open":31.03,"volume":2749200},{"timestamp":1319463000,"date":"2011-10-24","index":1836,"close":32.54,"high":33,"low":32.2,"open":32.38,"volume":1389800},{"timestamp":1319549400,"date":"2011-10-25","index":1837,"close":31.9,"high":32.52,"low":31.69,"open":32.23,"volume":1051400},{"timestamp":1319635800,"date":"2011-10-26","index":1838,"close":31.4,"high":32.5,"low":31.2,"open":32.27,"volume":1947800},{"timestamp":1319722200,"date":"2011-10-27","index":1839,"close":32.41,"high":33,"low":31.73,"open":32.14,"volume":1598000},{"timestamp":1319808600,"date":"2011-10-28","index":1840,"close":32.15,"high":32.62,"low":31.86,"open":32.11,"volume":654800},{"timestamp":1320067800,"date":"2011-10-31","index":1841,"close":32.03,"high":32.61,"low":31.7,"open":31.82,"volume":771300},{"timestamp":1320154200,"date":"2011-11-01","index":1842,"close":31.56,"high":32.04,"low":31.07,"open":31.36,"volume":691300}]},{"date":"2011-07-26","estimated":0.36,"reported":0.4,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":1762,"close":25.92,"high":26.26,"low":25.72,"open":25.9,"volume":820800},{"timestamp":1310477400,"date":"2011-07-12","index":1763,"close":25.63,"high":26.18,"low":25.61,"open":25.88,"volume":427200},{"timestamp":1310563800,"date":"2011-07-13","index":1764,"close":25.96,"high":26.17,"low":25.7,"open":25.73,"volume":414800},{"timestamp":1310650200,"date":"2011-07-14","index":1765,"close":25.69,"high":26.26,"low":25.5,"open":26,"volume":415100},{"timestamp":1310736600,"date":"2011-07-15","index":1766,"close":25.47,"high":25.82,"low":25.17,"open":25.78,"volume":374400},{"timestamp":1310995800,"date":"2011-07-18","index":1767,"close":25.43,"high":25.5,"low":25.06,"open":25.31,"volume":359700},{"timestamp":1311082200,"date":"2011-07-19","index":1768,"close":26,"high":26.05,"low":25.52,"open":25.52,"volume":413500},{"timestamp":1311168600,"date":"2011-07-20","index":1769,"close":25.78,"high":26.01,"low":25.57,"open":26.01,"volume":389200},{"timestamp":1311255000,"date":"2011-07-21","index":1770,"close":25.92,"high":26.15,"low":25.69,"open":25.78,"volume":440400},{"timestamp":1311341400,"date":"2011-07-22","index":1771,"close":25.82,"high":26.08,"low":25.77,"open":25.94,"volume":312800},{"timestamp":1311600600,"date":"2011-07-25","index":1772,"close":26.07,"high":26.19,"low":25.28,"open":25.45,"volume":970000}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":1773,"close":27.2,"high":28.74,"low":26.81,"open":26.96,"volume":2376800},{"timestamp":1311773400,"date":"2011-07-27","index":1774,"close":27.09,"high":27.78,"low":27,"open":27.45,"volume":1389100},{"timestamp":1311859800,"date":"2011-07-28","index":1775,"close":26.54,"high":27.48,"low":26.5,"open":27.09,"volume":723100},{"timestamp":1311946200,"date":"2011-07-29","index":1776,"close":26.87,"high":27.19,"low":25.73,"open":26.31,"volume":984000},{"timestamp":1312205400,"date":"2011-08-01","index":1777,"close":26.92,"high":27.15,"low":26.06,"open":27.14,"volume":1139100},{"timestamp":1312291800,"date":"2011-08-02","index":1778,"close":25.77,"high":27,"low":25.73,"open":26.74,"volume":1174800},{"timestamp":1312378200,"date":"2011-08-03","index":1779,"close":26.8,"high":26.87,"low":25.07,"open":25.82,"volume":1210500},{"timestamp":1312464600,"date":"2011-08-04","index":1780,"close":25.49,"high":26.8,"low":25.49,"open":26.5,"volume":1105100},{"timestamp":1312551000,"date":"2011-08-05","index":1781,"close":25.37,"high":25.97,"low":24.26,"open":25.67,"volume":1342400},{"timestamp":1312810200,"date":"2011-08-08","index":1782,"close":23.17,"high":25.22,"low":22.84,"open":24.49,"volume":1429900},{"timestamp":1312896600,"date":"2011-08-09","index":1783,"close":25.05,"high":25.05,"low":23.12,"open":23.64,"volume":1162500}]},{"date":"2011-05-05","estimated":0.34,"reported":0.42,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":1706,"close":18.16,"high":18.32,"low":18.05,"open":18.13,"volume":417000},{"timestamp":1303306200,"date":"2011-04-20","index":1707,"close":18.38,"high":18.56,"low":18.23,"open":18.36,"volume":815100},{"timestamp":1303392600,"date":"2011-04-21","index":1708,"close":18.3,"high":18.47,"low":18.21,"open":18.47,"volume":569800},{"timestamp":1303738200,"date":"2011-04-25","index":1709,"close":18.25,"high":18.32,"low":18.17,"open":18.22,"volume":649900},{"timestamp":1303824600,"date":"2011-04-26","index":1710,"close":18.59,"high":18.61,"low":18.12,"open":18.27,"volume":777000},{"timestamp":1303911000,"date":"2011-04-27","index":1711,"close":18.57,"high":18.62,"low":18.4,"open":18.55,"volume":911400},{"timestamp":1303997400,"date":"2011-04-28","index":1712,"close":18.75,"high":18.75,"low":18.48,"open":18.5,"volume":513400},{"timestamp":1304083800,"date":"2011-04-29","index":1713,"close":18.57,"high":18.81,"low":18.5,"open":18.8,"volume":501000},{"timestamp":1304343000,"date":"2011-05-02","index":1714,"close":18.56,"high":18.75,"low":18.3,"open":18.58,"volume":620700},{"timestamp":1304429400,"date":"2011-05-03","index":1715,"close":18.95,"high":18.98,"low":18.43,"open":18.59,"volume":882200},{"timestamp":1304515800,"date":"2011-05-04","index":1716,"close":19.2,"high":19.28,"low":18.73,"open":18.99,"volume":1972500}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":1717,"close":21.3,"high":21.43,"low":19.87,"open":19.87,"volume":3989800},{"timestamp":1304688600,"date":"2011-05-06","index":1718,"close":21.94,"high":22.15,"low":21.64,"open":21.71,"volume":2075400},{"timestamp":1304947800,"date":"2011-05-09","index":1719,"close":21.94,"high":22.04,"low":21.76,"open":21.97,"volume":1398300},{"timestamp":1305034200,"date":"2011-05-10","index":1720,"close":22.8,"high":22.81,"low":21.96,"open":22,"volume":1021900},{"timestamp":1305120600,"date":"2011-05-11","index":1721,"close":22.77,"high":22.95,"low":22.43,"open":22.82,"volume":1313900},{"timestamp":1305207000,"date":"2011-05-12","index":1722,"close":23.05,"high":23.14,"low":22.5,"open":22.7,"volume":1153300},{"timestamp":1305293400,"date":"2011-05-13","index":1723,"close":23.53,"high":23.61,"low":23.11,"open":23.13,"volume":1199300},{"timestamp":1305552600,"date":"2011-05-16","index":1724,"close":23.36,"high":23.73,"low":23.14,"open":23.4,"volume":1125900},{"timestamp":1305639000,"date":"2011-05-17","index":1725,"close":23.63,"high":23.94,"low":23.28,"open":23.65,"volume":852100},{"timestamp":1305725400,"date":"2011-05-18","index":1726,"close":24.33,"high":24.38,"low":23.5,"open":23.58,"volume":1187800},{"timestamp":1305811800,"date":"2011-05-19","index":1727,"close":24.49,"high":24.79,"low":24.29,"open":24.45,"volume":1289300}]},{"date":"2011-03-01","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1297434600,"date":"2011-02-11","index":1660,"close":17.05,"high":17.15,"low":16.52,"open":16.52,"volume":1026200},{"timestamp":1297693800,"date":"2011-02-14","index":1661,"close":17.1,"high":17.13,"low":16.84,"open":17.06,"volume":516300},{"timestamp":1297780200,"date":"2011-02-15","index":1662,"close":16.93,"high":17.19,"low":16.79,"open":17.07,"volume":719200},{"timestamp":1297866600,"date":"2011-02-16","index":1663,"close":17.4,"high":17.5,"low":17,"open":17,"volume":1009700},{"timestamp":1297953000,"date":"2011-02-17","index":1664,"close":17.34,"high":17.61,"low":17.22,"open":17.31,"volume":1072100},{"timestamp":1298039400,"date":"2011-02-18","index":1665,"close":17.14,"high":17.42,"low":17.08,"open":17.42,"volume":665600},{"timestamp":1298385000,"date":"2011-02-22","index":1666,"close":17.01,"high":17.13,"low":16.83,"open":16.95,"volume":1010600},{"timestamp":1298471400,"date":"2011-02-23","index":1667,"close":16.49,"high":17,"low":16.09,"open":16.96,"volume":1598700},{"timestamp":1298557800,"date":"2011-02-24","index":1668,"close":16.44,"high":16.53,"low":16.16,"open":16.46,"volume":804200},{"timestamp":1298644200,"date":"2011-02-25","index":1669,"close":16.79,"high":16.83,"low":16.44,"open":16.44,"volume":786300},{"timestamp":1298903400,"date":"2011-02-28","index":1670,"close":16.87,"high":16.9,"low":16.71,"open":16.78,"volume":1114100}],"post":[{"timestamp":1298989800,"date":"2011-03-01","index":1671,"close":16.4,"high":16.75,"low":15.8,"open":16.49,"volume":3772600},{"timestamp":1299076200,"date":"2011-03-02","index":1672,"close":16.94,"high":17.21,"low":16.24,"open":16.24,"volume":1958400},{"timestamp":1299162600,"date":"2011-03-03","index":1673,"close":17.1,"high":17.24,"low":16.89,"open":17.06,"volume":3373000},{"timestamp":1299249000,"date":"2011-03-04","index":1674,"close":17.32,"high":17.4,"low":17.01,"open":17.16,"volume":1599100},{"timestamp":1299508200,"date":"2011-03-07","index":1675,"close":17.07,"high":17.63,"low":16.99,"open":17.33,"volume":885000},{"timestamp":1299594600,"date":"2011-03-08","index":1676,"close":17.36,"high":17.55,"low":17.02,"open":17.1,"volume":783600},{"timestamp":1299681000,"date":"2011-03-09","index":1677,"close":17.6,"high":17.74,"low":17.26,"open":17.39,"volume":752300},{"timestamp":1299767400,"date":"2011-03-10","index":1678,"close":17.5,"high":17.6,"low":17.23,"open":17.45,"volume":864600},{"timestamp":1299853800,"date":"2011-03-11","index":1679,"close":17.86,"high":18.13,"low":17.38,"open":17.54,"volume":1280100},{"timestamp":1300109400,"date":"2011-03-14","index":1680,"close":17.53,"high":17.81,"low":17.34,"open":17.7,"volume":817500},{"timestamp":1300195800,"date":"2011-03-15","index":1681,"close":17.71,"high":17.84,"low":16.88,"open":17.11,"volume":1021800}]},{"date":"2010-10-19","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":1569,"close":13.09,"high":13.24,"low":13,"open":13.17,"volume":521600},{"timestamp":1286285400,"date":"2010-10-05","index":1570,"close":13.25,"high":13.31,"low":13.09,"open":13.24,"volume":538800},{"timestamp":1286371800,"date":"2010-10-06","index":1571,"close":13.29,"high":13.39,"low":13.11,"open":13.22,"volume":535900},{"timestamp":1286458200,"date":"2010-10-07","index":1572,"close":13.94,"high":13.97,"low":13.3,"open":13.42,"volume":877200},{"timestamp":1286544600,"date":"2010-10-08","index":1573,"close":14.18,"high":14.21,"low":13.89,"open":13.99,"volume":961700},{"timestamp":1286803800,"date":"2010-10-11","index":1574,"close":14.51,"high":14.59,"low":14.17,"open":14.21,"volume":907600},{"timestamp":1286890200,"date":"2010-10-12","index":1575,"close":14.48,"high":14.51,"low":14.2,"open":14.51,"volume":694800},{"timestamp":1286976600,"date":"2010-10-13","index":1576,"close":14.55,"high":14.77,"low":14.43,"open":14.54,"volume":559800},{"timestamp":1287063000,"date":"2010-10-14","index":1577,"close":14.56,"high":14.6,"low":14.31,"open":14.5,"volume":610200},{"timestamp":1287149400,"date":"2010-10-15","index":1578,"close":14.62,"high":14.78,"low":14.45,"open":14.62,"volume":625600},{"timestamp":1287408600,"date":"2010-10-18","index":1579,"close":14.63,"high":14.82,"low":14.58,"open":14.67,"volume":769500}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":1580,"close":15.55,"high":15.64,"low":14.63,"open":15.05,"volume":4663500},{"timestamp":1287581400,"date":"2010-10-20","index":1581,"close":15.59,"high":15.7,"low":15.38,"open":15.61,"volume":1521100},{"timestamp":1287667800,"date":"2010-10-21","index":1582,"close":15.05,"high":15.57,"low":14.9,"open":15.53,"volume":2348400},{"timestamp":1287754200,"date":"2010-10-22","index":1583,"close":15.28,"high":15.33,"low":15.05,"open":15.05,"volume":1358300},{"timestamp":1288013400,"date":"2010-10-25","index":1584,"close":15.3,"high":15.5,"low":15.29,"open":15.37,"volume":478300},{"timestamp":1288099800,"date":"2010-10-26","index":1585,"close":15.36,"high":15.59,"low":15.12,"open":15.26,"volume":771800},{"timestamp":1288186200,"date":"2010-10-27","index":1586,"close":14.88,"high":15.09,"low":14.49,"open":15.09,"volume":2072000},{"timestamp":1288272600,"date":"2010-10-28","index":1587,"close":14.88,"high":15.05,"low":14.71,"open":14.94,"volume":597400},{"timestamp":1288359000,"date":"2010-10-29","index":1588,"close":14.84,"high":14.98,"low":14.81,"open":14.87,"volume":654000},{"timestamp":1288618200,"date":"2010-11-01","index":1589,"close":14.88,"high":15.03,"low":14.71,"open":14.95,"volume":1000700},{"timestamp":1288704600,"date":"2010-11-02","index":1590,"close":15.12,"high":15.17,"low":14.84,"open":14.97,"volume":1477700}]},{"date":"2010-07-27","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1278941400,"date":"2010-07-12","index":1510,"close":12.07,"high":12.48,"low":11.94,"open":12.27,"volume":519900},{"timestamp":1279027800,"date":"2010-07-13","index":1511,"close":12.58,"high":12.63,"low":12.2,"open":12.22,"volume":580500},{"timestamp":1279114200,"date":"2010-07-14","index":1512,"close":12.74,"high":13.1,"low":12.48,"open":12.57,"volume":884600},{"timestamp":1279200600,"date":"2010-07-15","index":1513,"close":12.77,"high":12.88,"low":12.57,"open":12.79,"volume":530700},{"timestamp":1279287000,"date":"2010-07-16","index":1514,"close":12.16,"high":12.67,"low":12.09,"open":12.67,"volume":547400},{"timestamp":1279546200,"date":"2010-07-19","index":1515,"close":12.08,"high":12.23,"low":11.75,"open":12.23,"volume":670700},{"timestamp":1279632600,"date":"2010-07-20","index":1516,"close":12.32,"high":12.32,"low":11.77,"open":11.91,"volume":507100},{"timestamp":1279719000,"date":"2010-07-21","index":1517,"close":12.03,"high":12.45,"low":12.01,"open":12.4,"volume":364000},{"timestamp":1279805400,"date":"2010-07-22","index":1518,"close":12.87,"high":12.99,"low":12.23,"open":12.23,"volume":859100},{"timestamp":1279891800,"date":"2010-07-23","index":1519,"close":13.2,"high":13.22,"low":12.66,"open":12.85,"volume":614300},{"timestamp":1280151000,"date":"2010-07-26","index":1520,"close":13.59,"high":13.79,"low":13.12,"open":13.23,"volume":1433700}],"post":[{"timestamp":1280237400,"date":"2010-07-27","index":1521,"close":13.21,"high":14,"low":12.76,"open":13.88,"volume":2514000},{"timestamp":1280323800,"date":"2010-07-28","index":1522,"close":13.13,"high":13.69,"low":13.07,"open":13.14,"volume":1204000},{"timestamp":1280410200,"date":"2010-07-29","index":1523,"close":12.94,"high":13.35,"low":12.78,"open":13.3,"volume":813000},{"timestamp":1280496600,"date":"2010-07-30","index":1524,"close":12.79,"high":13.06,"low":12.68,"open":12.73,"volume":693400},{"timestamp":1280755800,"date":"2010-08-02","index":1525,"close":12.67,"high":13.04,"low":12.6,"open":13.04,"volume":810500},{"timestamp":1280842200,"date":"2010-08-03","index":1526,"close":12.48,"high":12.73,"low":12.35,"open":12.65,"volume":756300},{"timestamp":1280928600,"date":"2010-08-04","index":1527,"close":12.82,"high":12.84,"low":12.49,"open":12.49,"volume":785500},{"timestamp":1281015000,"date":"2010-08-05","index":1528,"close":12.83,"high":12.87,"low":12.64,"open":12.74,"volume":608400},{"timestamp":1281101400,"date":"2010-08-06","index":1529,"close":13,"high":13.02,"low":12.49,"open":12.59,"volume":1106300},{"timestamp":1281360600,"date":"2010-08-09","index":1530,"close":13.44,"high":13.45,"low":13.1,"open":13.11,"volume":667400},{"timestamp":1281447000,"date":"2010-08-10","index":1531,"close":13.26,"high":13.4,"low":13.07,"open":13.34,"volume":730700}]},{"date":"2010-05-04","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1271683800,"date":"2010-04-19","index":1452,"close":14.86,"high":15,"low":14.51,"open":14.79,"volume":924000},{"timestamp":1271770200,"date":"2010-04-20","index":1453,"close":15.37,"high":15.41,"low":14.8,"open":14.97,"volume":833000},{"timestamp":1271856600,"date":"2010-04-21","index":1454,"close":15.52,"high":15.56,"low":15.1,"open":15.42,"volume":913700},{"timestamp":1271943000,"date":"2010-04-22","index":1455,"close":15.18,"high":15.27,"low":15,"open":15.09,"volume":1419700},{"timestamp":1272029400,"date":"2010-04-23","index":1456,"close":15.19,"high":15.3,"low":15.02,"open":15.16,"volume":621700},{"timestamp":1272288600,"date":"2010-04-26","index":1457,"close":16.16,"high":16.32,"low":15.49,"open":15.49,"volume":2180500},{"timestamp":1272375000,"date":"2010-04-27","index":1458,"close":15.7,"high":16.12,"low":15.63,"open":16.12,"volume":966600},{"timestamp":1272461400,"date":"2010-04-28","index":1459,"close":15.35,"high":15.54,"low":15.02,"open":15.36,"volume":1984700},{"timestamp":1272547800,"date":"2010-04-29","index":1460,"close":15.78,"high":15.81,"low":15.42,"open":15.45,"volume":925800},{"timestamp":1272634200,"date":"2010-04-30","index":1461,"close":15.41,"high":15.83,"low":15.25,"open":15.81,"volume":992800},{"timestamp":1272893400,"date":"2010-05-03","index":1462,"close":16.06,"high":16.14,"low":15.48,"open":15.59,"volume":1728000}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":1463,"close":14.02,"high":15.1,"low":13.56,"open":14.52,"volume":4664900},{"timestamp":1273066200,"date":"2010-05-05","index":1464,"close":14.28,"high":14.76,"low":13.97,"open":14.12,"volume":2832800},{"timestamp":1273152600,"date":"2010-05-06","index":1465,"close":13.36,"high":14.5,"low":12.43,"open":14.45,"volume":2299200},{"timestamp":1273239000,"date":"2010-05-07","index":1466,"close":12.57,"high":13.44,"low":12.35,"open":13.44,"volume":4268400},{"timestamp":1273498200,"date":"2010-05-10","index":1467,"close":13.46,"high":13.81,"low":13.2,"open":13.66,"volume":2096200},{"timestamp":1273584600,"date":"2010-05-11","index":1468,"close":13.89,"high":14.07,"low":13.23,"open":13.45,"volume":1174600},{"timestamp":1273671000,"date":"2010-05-12","index":1469,"close":14.22,"high":14.36,"low":13.98,"open":13.98,"volume":1051400},{"timestamp":1273757400,"date":"2010-05-13","index":1470,"close":13.93,"high":14.4,"low":13.85,"open":14.21,"volume":670200},{"timestamp":1273843800,"date":"2010-05-14","index":1471,"close":13.55,"high":14.04,"low":13.38,"open":13.8,"volume":1012100},{"timestamp":1274103000,"date":"2010-05-17","index":1472,"close":13.71,"high":13.94,"low":13.25,"open":13.51,"volume":867000},{"timestamp":1274189400,"date":"2010-05-18","index":1473,"close":13.6,"high":14.11,"low":13.47,"open":13.88,"volume":1048800}]},{"date":"2010-03-02","estimated":0.25,"reported":0.3,"pre":[{"timestamp":1265985000,"date":"2010-02-12","index":1408,"close":11.53,"high":11.54,"low":11.3,"open":11.4,"volume":725100},{"timestamp":1266330600,"date":"2010-02-16","index":1409,"close":11.83,"high":11.85,"low":11.57,"open":11.62,"volume":550500},{"timestamp":1266417000,"date":"2010-02-17","index":1410,"close":12.29,"high":12.29,"low":11.87,"open":11.89,"volume":801200},{"timestamp":1266503400,"date":"2010-02-18","index":1411,"close":12.25,"high":12.36,"low":12.08,"open":12.3,"volume":886100},{"timestamp":1266589800,"date":"2010-02-19","index":1412,"close":12.28,"high":12.5,"low":12.2,"open":12.2,"volume":853100},{"timestamp":1266849000,"date":"2010-02-22","index":1413,"close":12.32,"high":12.48,"low":12.25,"open":12.46,"volume":571700},{"timestamp":1266935400,"date":"2010-02-23","index":1414,"close":12.14,"high":12.36,"low":12.1,"open":12.3,"volume":644300},{"timestamp":1267021800,"date":"2010-02-24","index":1415,"close":12.43,"high":12.5,"low":12.11,"open":12.21,"volume":581200},{"timestamp":1267108200,"date":"2010-02-25","index":1416,"close":12.43,"high":12.5,"low":12.16,"open":12.33,"volume":667300},{"timestamp":1267194600,"date":"2010-02-26","index":1417,"close":12.49,"high":12.78,"low":12.49,"open":12.56,"volume":900900},{"timestamp":1267453800,"date":"2010-03-01","index":1418,"close":12.74,"high":12.84,"low":12.5,"open":12.62,"volume":1921000}],"post":[{"timestamp":1267540200,"date":"2010-03-02","index":1419,"close":13.39,"high":13.4,"low":12.77,"open":13.17,"volume":3628900},{"timestamp":1267626600,"date":"2010-03-03","index":1420,"close":14.06,"high":14.13,"low":13.44,"open":13.52,"volume":3585700},{"timestamp":1267713000,"date":"2010-03-04","index":1421,"close":13.7,"high":14.06,"low":13.36,"open":14.06,"volume":2982700},{"timestamp":1267799400,"date":"2010-03-05","index":1422,"close":13.89,"high":13.99,"low":13.57,"open":13.7,"volume":1136700},{"timestamp":1268058600,"date":"2010-03-08","index":1423,"close":13.79,"high":14.05,"low":13.77,"open":13.97,"volume":1485400},{"timestamp":1268145000,"date":"2010-03-09","index":1424,"close":14.19,"high":14.26,"low":13.67,"open":13.81,"volume":2127000},{"timestamp":1268231400,"date":"2010-03-10","index":1425,"close":13.57,"high":14,"low":13.53,"open":14,"volume":2236000},{"timestamp":1268317800,"date":"2010-03-11","index":1426,"close":13.74,"high":13.92,"low":13.5,"open":13.61,"volume":1385500},{"timestamp":1268404200,"date":"2010-03-12","index":1427,"close":13.9,"high":13.94,"low":13.65,"open":13.88,"volume":687400},{"timestamp":1268659800,"date":"2010-03-15","index":1428,"close":13.77,"high":13.98,"low":13.69,"open":13.9,"volume":753700},{"timestamp":1268746200,"date":"2010-03-16","index":1429,"close":14.08,"high":14.08,"low":13.65,"open":13.79,"volume":1017400}]},{"date":"2009-10-13","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1254144600,"date":"2009-09-28","index":1313,"close":8.77,"high":9.03,"low":8.67,"open":8.81,"volume":492100},{"timestamp":1254231000,"date":"2009-09-29","index":1314,"close":8.78,"high":9,"low":8.77,"open":8.77,"volume":191600},{"timestamp":1254317400,"date":"2009-09-30","index":1315,"close":8.84,"high":9,"low":8.5,"open":8.8,"volume":391000},{"timestamp":1254403800,"date":"2009-10-01","index":1316,"close":8.69,"high":8.87,"low":8.57,"open":8.82,"volume":199500},{"timestamp":1254490200,"date":"2009-10-02","index":1317,"close":8.41,"high":8.69,"low":8.4,"open":8.59,"volume":274800},{"timestamp":1254749400,"date":"2009-10-05","index":1318,"close":8.47,"high":8.63,"low":8.35,"open":8.42,"volume":237300},{"timestamp":1254835800,"date":"2009-10-06","index":1319,"close":8.34,"high":8.55,"low":8.17,"open":8.48,"volume":510900},{"timestamp":1254922200,"date":"2009-10-07","index":1320,"close":8.22,"high":8.4,"low":8.17,"open":8.31,"volume":278000},{"timestamp":1255008600,"date":"2009-10-08","index":1321,"close":8.6,"high":8.65,"low":8.33,"open":8.33,"volume":607200},{"timestamp":1255095000,"date":"2009-10-09","index":1322,"close":8.9,"high":8.94,"low":8.45,"open":8.62,"volume":767700},{"timestamp":1255354200,"date":"2009-10-12","index":1323,"close":9.37,"high":9.38,"low":8.97,"open":9.03,"volume":1119200}],"post":[{"timestamp":1255440600,"date":"2009-10-13","index":1324,"close":8.43,"high":9.12,"low":8.38,"open":8.87,"volume":3587500},{"timestamp":1255527000,"date":"2009-10-14","index":1325,"close":8.42,"high":8.72,"low":8.26,"open":8.71,"volume":1343400},{"timestamp":1255613400,"date":"2009-10-15","index":1326,"close":8.44,"high":8.55,"low":8.35,"open":8.36,"volume":490300},{"timestamp":1255699800,"date":"2009-10-16","index":1327,"close":8.54,"high":8.55,"low":8.39,"open":8.4,"volume":425300},{"timestamp":1255959000,"date":"2009-10-19","index":1328,"close":8.52,"high":8.61,"low":8.49,"open":8.59,"volume":421900},{"timestamp":1256045400,"date":"2009-10-20","index":1329,"close":8.37,"high":8.52,"low":8.35,"open":8.52,"volume":515600},{"timestamp":1256131800,"date":"2009-10-21","index":1330,"close":8.04,"high":8.49,"low":7.97,"open":8.35,"volume":975500},{"timestamp":1256218200,"date":"2009-10-22","index":1331,"close":8.1,"high":8.16,"low":7.95,"open":8.05,"volume":509800},{"timestamp":1256304600,"date":"2009-10-23","index":1332,"close":7.9,"high":8.23,"low":7.85,"open":8.16,"volume":623300},{"timestamp":1256563800,"date":"2009-10-26","index":1333,"close":7.9,"high":8.01,"low":7.81,"open":7.95,"volume":581900},{"timestamp":1256650200,"date":"2009-10-27","index":1334,"close":7.78,"high":7.99,"low":7.69,"open":7.89,"volume":562300}]},{"date":"2009-07-22","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":1255,"close":7.52,"high":7.66,"low":7.47,"open":7.57,"volume":373200},{"timestamp":1247059800,"date":"2009-07-08","index":1256,"close":7.63,"high":7.88,"low":7.43,"open":7.5,"volume":447700},{"timestamp":1247146200,"date":"2009-07-09","index":1257,"close":7.48,"high":7.76,"low":7.29,"open":7.66,"volume":652900},{"timestamp":1247232600,"date":"2009-07-10","index":1258,"close":7.63,"high":7.75,"low":7.3,"open":7.46,"volume":235700},{"timestamp":1247491800,"date":"2009-07-13","index":1259,"close":7.81,"high":7.84,"low":7.44,"open":7.66,"volume":230000},{"timestamp":1247578200,"date":"2009-07-14","index":1260,"close":8.17,"high":8.35,"low":7.66,"open":7.81,"volume":579100},{"timestamp":1247664600,"date":"2009-07-15","index":1261,"close":8.2,"high":8.35,"low":8.02,"open":8.2,"volume":342800},{"timestamp":1247751000,"date":"2009-07-16","index":1262,"close":7.97,"high":8.17,"low":7.77,"open":8.13,"volume":381300},{"timestamp":1247837400,"date":"2009-07-17","index":1263,"close":7.91,"high":8.07,"low":7.89,"open":7.98,"volume":217400},{"timestamp":1248096600,"date":"2009-07-20","index":1264,"close":8.09,"high":8.13,"low":7.81,"open":7.91,"volume":419400},{"timestamp":1248183000,"date":"2009-07-21","index":1265,"close":8.37,"high":8.39,"low":8.03,"open":8.16,"volume":500100}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":1266,"close":8.44,"high":8.6,"low":7.34,"open":8.37,"volume":2311500},{"timestamp":1248355800,"date":"2009-07-23","index":1267,"close":8.33,"high":8.54,"low":8.21,"open":8.44,"volume":1073600},{"timestamp":1248442200,"date":"2009-07-24","index":1268,"close":8.31,"high":8.32,"low":8.21,"open":8.26,"volume":419400},{"timestamp":1248701400,"date":"2009-07-27","index":1269,"close":8.3,"high":8.37,"low":8.17,"open":8.34,"volume":451900},{"timestamp":1248787800,"date":"2009-07-28","index":1270,"close":8.24,"high":8.34,"low":8.1,"open":8.3,"volume":320900},{"timestamp":1248874200,"date":"2009-07-29","index":1271,"close":8.14,"high":8.21,"low":8.01,"open":8.21,"volume":316700},{"timestamp":1248960600,"date":"2009-07-30","index":1272,"close":8.3,"high":8.72,"low":8.16,"open":8.27,"volume":520400},{"timestamp":1249047000,"date":"2009-07-31","index":1273,"close":8.22,"high":8.35,"low":8.22,"open":8.24,"volume":380100},{"timestamp":1249306200,"date":"2009-08-03","index":1274,"close":8.3,"high":8.3,"low":8.12,"open":8.3,"volume":330300},{"timestamp":1249392600,"date":"2009-08-04","index":1275,"close":8.25,"high":8.3,"low":8.2,"open":8.22,"volume":214900},{"timestamp":1249479000,"date":"2009-08-05","index":1276,"close":8.25,"high":8.29,"low":8.19,"open":8.23,"volume":404100}]},{"date":"2009-04-30","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1239802200,"date":"2009-04-15","index":1198,"close":7.1,"high":7.16,"low":6.91,"open":7.14,"volume":534800},{"timestamp":1239888600,"date":"2009-04-16","index":1199,"close":7.25,"high":7.33,"low":6.98,"open":7.14,"volume":476100},{"timestamp":1239975000,"date":"2009-04-17","index":1200,"close":7.05,"high":7.3,"low":6.96,"open":7.24,"volume":421800},{"timestamp":1240234200,"date":"2009-04-20","index":1201,"close":6.65,"high":6.95,"low":6.41,"open":6.9,"volume":432700},{"timestamp":1240320600,"date":"2009-04-21","index":1202,"close":7.2,"high":7.21,"low":6.54,"open":6.6,"volume":1005400},{"timestamp":1240407000,"date":"2009-04-22","index":1203,"close":7.41,"high":8.02,"low":7.04,"open":7.09,"volume":1449400},{"timestamp":1240493400,"date":"2009-04-23","index":1204,"close":7.92,"high":7.97,"low":7.33,"open":7.57,"volume":1035100},{"timestamp":1240579800,"date":"2009-04-24","index":1205,"close":8.38,"high":8.47,"low":7.9,"open":7.99,"volume":1343300},{"timestamp":1240839000,"date":"2009-04-27","index":1206,"close":8.49,"high":9.05,"low":8.15,"open":8.17,"volume":1111000},{"timestamp":1240925400,"date":"2009-04-28","index":1207,"close":8.62,"high":8.84,"low":8.32,"open":8.42,"volume":569500},{"timestamp":1241011800,"date":"2009-04-29","index":1208,"close":9.21,"high":9.34,"low":8.6,"open":8.68,"volume":1413400}],"post":[{"timestamp":1241098200,"date":"2009-04-30","index":1209,"close":9.44,"high":10.07,"low":9.25,"open":9.6,"volume":1874000},{"timestamp":1241184600,"date":"2009-05-01","index":1210,"close":9.49,"high":9.57,"low":8.81,"open":9.24,"volume":1341100},{"timestamp":1241443800,"date":"2009-05-04","index":1211,"close":9.3,"high":9.5,"low":9.12,"open":9.45,"volume":1397000},{"timestamp":1241530200,"date":"2009-05-05","index":1212,"close":9.13,"high":9.34,"low":8.97,"open":9.25,"volume":539700},{"timestamp":1241616600,"date":"2009-05-06","index":1213,"close":8.85,"high":9.26,"low":8.55,"open":9.25,"volume":816900},{"timestamp":1241703000,"date":"2009-05-07","index":1214,"close":8.42,"high":9.05,"low":8.24,"open":8.97,"volume":865900},{"timestamp":1241789400,"date":"2009-05-08","index":1215,"close":9.2,"high":9.22,"low":8.35,"open":8.63,"volume":931500},{"timestamp":1242048600,"date":"2009-05-11","index":1216,"close":8.94,"high":9.05,"low":8.75,"open":9.01,"volume":662800},{"timestamp":1242135000,"date":"2009-05-12","index":1217,"close":8.69,"high":8.98,"low":8.53,"open":8.98,"volume":533100},{"timestamp":1242221400,"date":"2009-05-13","index":1218,"close":8.14,"high":8.57,"low":8.02,"open":8.57,"volume":718300},{"timestamp":1242307800,"date":"2009-05-14","index":1219,"close":8.14,"high":8.32,"low":8.03,"open":8.18,"volume":657100}]},{"date":"2009-02-24","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1233930600,"date":"2009-02-06","index":1152,"close":7,"high":7.07,"low":6.91,"open":6.95,"volume":371000},{"timestamp":1234189800,"date":"2009-02-09","index":1153,"close":7,"high":7,"low":6.72,"open":6.95,"volume":392500},{"timestamp":1234276200,"date":"2009-02-10","index":1154,"close":6.59,"high":7.13,"low":6.48,"open":6.97,"volume":492000},{"timestamp":1234362600,"date":"2009-02-11","index":1155,"close":6.52,"high":6.75,"low":6.35,"open":6.65,"volume":325000},{"timestamp":1234449000,"date":"2009-02-12","index":1156,"close":6.51,"high":6.58,"low":6.23,"open":6.42,"volume":515800},{"timestamp":1234535400,"date":"2009-02-13","index":1157,"close":6.45,"high":6.71,"low":6.38,"open":6.62,"volume":312600},{"timestamp":1234881000,"date":"2009-02-17","index":1158,"close":6.04,"high":6.25,"low":5.99,"open":6.15,"volume":359000},{"timestamp":1234967400,"date":"2009-02-18","index":1159,"close":5.94,"high":6.16,"low":5.79,"open":6.09,"volume":459700},{"timestamp":1235053800,"date":"2009-02-19","index":1160,"close":6.22,"high":6.36,"low":6,"open":6.15,"volume":573500},{"timestamp":1235140200,"date":"2009-02-20","index":1161,"close":6.55,"high":6.67,"low":6.02,"open":6.22,"volume":529800},{"timestamp":1235399400,"date":"2009-02-23","index":1162,"close":6.49,"high":6.77,"low":6.32,"open":6.63,"volume":740500}],"post":[{"timestamp":1235485800,"date":"2009-02-24","index":1163,"close":6.15,"high":6.67,"low":4.76,"open":6.67,"volume":3134100},{"timestamp":1235572200,"date":"2009-02-25","index":1164,"close":6.4,"high":6.47,"low":5.98,"open":6.15,"volume":1050100},{"timestamp":1235658600,"date":"2009-02-26","index":1165,"close":6.52,"high":6.9,"low":6.41,"open":6.49,"volume":656900},{"timestamp":1235745000,"date":"2009-02-27","index":1166,"close":6.83,"high":6.98,"low":6.35,"open":6.44,"volume":510000},{"timestamp":1236004200,"date":"2009-03-02","index":1167,"close":6.7,"high":6.99,"low":6.52,"open":6.72,"volume":603700},{"timestamp":1236090600,"date":"2009-03-03","index":1168,"close":6.33,"high":6.82,"low":6,"open":6.82,"volume":760900},{"timestamp":1236177000,"date":"2009-03-04","index":1169,"close":6.44,"high":6.59,"low":6.27,"open":6.33,"volume":466400},{"timestamp":1236263400,"date":"2009-03-05","index":1170,"close":5.91,"high":6.04,"low":5.76,"open":6,"volume":1059400},{"timestamp":1236349800,"date":"2009-03-06","index":1171,"close":5.88,"high":6.04,"low":5.73,"open":5.87,"volume":621100},{"timestamp":1236605400,"date":"2009-03-09","index":1172,"close":5.73,"high":6.01,"low":5.61,"open":5.83,"volume":577400},{"timestamp":1236691800,"date":"2009-03-10","index":1173,"close":6.11,"high":6.19,"low":5.85,"open":5.9,"volume":519800}]},{"date":"2008-10-14","estimated":0.21,"reported":0.13,"pre":[{"timestamp":1222695000,"date":"2008-09-29","index":1062,"close":11.47,"high":12.27,"low":11.29,"open":12.1,"volume":441500},{"timestamp":1222781400,"date":"2008-09-30","index":1063,"close":12.14,"high":12.17,"low":11.35,"open":11.8,"volume":425100},{"timestamp":1222867800,"date":"2008-10-01","index":1064,"close":11.97,"high":12.07,"low":11.73,"open":12.03,"volume":286900},{"timestamp":1222954200,"date":"2008-10-02","index":1065,"close":11.32,"high":12.01,"low":11.29,"open":12.01,"volume":257400},{"timestamp":1223040600,"date":"2008-10-03","index":1066,"close":10.73,"high":11.54,"low":10.73,"open":11.47,"volume":255400},{"timestamp":1223299800,"date":"2008-10-06","index":1067,"close":10.09,"high":10.57,"low":9.9,"open":10.45,"volume":992100},{"timestamp":1223386200,"date":"2008-10-07","index":1068,"close":9.75,"high":10.38,"low":9.65,"open":10.18,"volume":472500},{"timestamp":1223472600,"date":"2008-10-08","index":1069,"close":9.77,"high":10.15,"low":9.57,"open":9.57,"volume":498300},{"timestamp":1223559000,"date":"2008-10-09","index":1070,"close":9.39,"high":9.98,"low":9.33,"open":9.74,"volume":427200},{"timestamp":1223645400,"date":"2008-10-10","index":1071,"close":9.53,"high":9.71,"low":8.69,"open":8.95,"volume":938100},{"timestamp":1223904600,"date":"2008-10-13","index":1072,"close":10,"high":10.08,"low":9.84,"open":10,"volume":237300}],"post":[{"timestamp":1223991000,"date":"2008-10-14","index":1073,"close":7.45,"high":9.6,"low":6.75,"open":9.6,"volume":2020400},{"timestamp":1224077400,"date":"2008-10-15","index":1074,"close":6.72,"high":7.45,"low":6.61,"open":7.45,"volume":887200},{"timestamp":1224163800,"date":"2008-10-16","index":1075,"close":6.49,"high":7.14,"low":6.3,"open":6.77,"volume":1473600},{"timestamp":1224250200,"date":"2008-10-17","index":1076,"close":6.43,"high":6.64,"low":5.89,"open":6.27,"volume":1075300},{"timestamp":1224509400,"date":"2008-10-20","index":1077,"close":6.4,"high":6.64,"low":6.33,"open":6.48,"volume":478400},{"timestamp":1224595800,"date":"2008-10-21","index":1078,"close":5.99,"high":6.4,"low":5.92,"open":6.28,"volume":622800},{"timestamp":1224682200,"date":"2008-10-22","index":1079,"close":5.84,"high":6.33,"low":5.76,"open":6.15,"volume":855600},{"timestamp":1224768600,"date":"2008-10-23","index":1080,"close":5.6,"high":5.96,"low":5.5,"open":5.91,"volume":632800},{"timestamp":1224855000,"date":"2008-10-24","index":1081,"close":5.25,"high":5.4,"low":5.02,"open":5.33,"volume":905700},{"timestamp":1225114200,"date":"2008-10-27","index":1082,"close":4.97,"high":5.5,"low":4.97,"open":5.1,"volume":484400},{"timestamp":1225200600,"date":"2008-10-28","index":1083,"close":4.97,"high":5.2,"low":4.81,"open":5.07,"volume":644000}]},{"date":"2008-07-22","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":1003,"close":11.07,"high":11.32,"low":10.87,"open":11.18,"volume":622200},{"timestamp":1215523800,"date":"2008-07-08","index":1004,"close":11.74,"high":11.75,"low":11.07,"open":11.14,"volume":644600},{"timestamp":1215610200,"date":"2008-07-09","index":1005,"close":11.03,"high":11.94,"low":11.03,"open":11.72,"volume":459700},{"timestamp":1215696600,"date":"2008-07-10","index":1006,"close":10.67,"high":11.18,"low":10.61,"open":11,"volume":447000},{"timestamp":1215783000,"date":"2008-07-11","index":1007,"close":10.58,"high":10.85,"low":10.2,"open":10.6,"volume":1061700},{"timestamp":1216042200,"date":"2008-07-14","index":1008,"close":10.23,"high":10.7,"low":10.16,"open":10.69,"volume":547600},{"timestamp":1216128600,"date":"2008-07-15","index":1009,"close":10.27,"high":10.59,"low":9.85,"open":10.05,"volume":605300},{"timestamp":1216215000,"date":"2008-07-16","index":1010,"close":10.88,"high":11.08,"low":10.2,"open":10.35,"volume":533200},{"timestamp":1216301400,"date":"2008-07-17","index":1011,"close":10.6,"high":11.05,"low":10.43,"open":11.05,"volume":1154600},{"timestamp":1216387800,"date":"2008-07-18","index":1012,"close":10.59,"high":11.02,"low":10.31,"open":10.67,"volume":645600},{"timestamp":1216647000,"date":"2008-07-21","index":1013,"close":10.39,"high":10.75,"low":10.22,"open":10.74,"volume":501400}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":1014,"close":12.63,"high":12.79,"low":10.95,"open":11.45,"volume":1272200},{"timestamp":1216819800,"date":"2008-07-23","index":1015,"close":13.36,"high":14.2,"low":12.62,"open":12.62,"volume":1619600},{"timestamp":1216906200,"date":"2008-07-24","index":1016,"close":12.77,"high":13.76,"low":12.72,"open":13.42,"volume":637200},{"timestamp":1216992600,"date":"2008-07-25","index":1017,"close":12.98,"high":13.38,"low":12.76,"open":12.93,"volume":478200},{"timestamp":1217251800,"date":"2008-07-28","index":1018,"close":12.76,"high":13.29,"low":12.54,"open":12.96,"volume":635700},{"timestamp":1217338200,"date":"2008-07-29","index":1019,"close":13.07,"high":13.34,"low":12.85,"open":12.86,"volume":435100},{"timestamp":1217424600,"date":"2008-07-30","index":1020,"close":12.99,"high":13.36,"low":12.78,"open":13.26,"volume":344100},{"timestamp":1217511000,"date":"2008-07-31","index":1021,"close":12.96,"high":13.24,"low":12.74,"open":12.84,"volume":311100},{"timestamp":1217597400,"date":"2008-08-01","index":1022,"close":12.94,"high":13.07,"low":12.53,"open":12.94,"volume":392800},{"timestamp":1217856600,"date":"2008-08-04","index":1023,"close":12.82,"high":13.06,"low":12.41,"open":12.88,"volume":500200},{"timestamp":1217943000,"date":"2008-08-05","index":1024,"close":13.4,"high":13.66,"low":12.96,"open":12.96,"volume":737700}]},{"date":"2008-04-29","estimated":0.24,"reported":0.21,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":945,"close":12.77,"high":12.98,"low":12.68,"open":12.79,"volume":447700},{"timestamp":1208266200,"date":"2008-04-15","index":946,"close":12.59,"high":12.88,"low":12.39,"open":12.88,"volume":671600},{"timestamp":1208352600,"date":"2008-04-16","index":947,"close":12.74,"high":12.77,"low":12.51,"open":12.73,"volume":470100},{"timestamp":1208439000,"date":"2008-04-17","index":948,"close":12.63,"high":12.79,"low":12.59,"open":12.66,"volume":270400},{"timestamp":1208525400,"date":"2008-04-18","index":949,"close":13.05,"high":13.12,"low":12.69,"open":12.86,"volume":340600},{"timestamp":1208784600,"date":"2008-04-21","index":950,"close":13,"high":13.22,"low":12.9,"open":12.97,"volume":251700},{"timestamp":1208871000,"date":"2008-04-22","index":951,"close":12.65,"high":12.94,"low":12.49,"open":12.91,"volume":202700},{"timestamp":1208957400,"date":"2008-04-23","index":952,"close":12.84,"high":12.97,"low":12.52,"open":12.65,"volume":429600},{"timestamp":1209043800,"date":"2008-04-24","index":953,"close":12.94,"high":13.13,"low":12.57,"open":12.83,"volume":264800},{"timestamp":1209130200,"date":"2008-04-25","index":954,"close":13.09,"high":13.22,"low":12.81,"open":13.02,"volume":166300},{"timestamp":1209389400,"date":"2008-04-28","index":955,"close":12.69,"high":13.28,"low":12.5,"open":13.18,"volume":892600}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":956,"close":12.9,"high":13.51,"low":11.68,"open":12.18,"volume":871200},{"timestamp":1209562200,"date":"2008-04-30","index":957,"close":13.28,"high":13.58,"low":13,"open":13,"volume":645900},{"timestamp":1209648600,"date":"2008-05-01","index":958,"close":13.51,"high":13.75,"low":13.05,"open":13.28,"volume":500800},{"timestamp":1209735000,"date":"2008-05-02","index":959,"close":13.52,"high":13.72,"low":13.46,"open":13.59,"volume":225600},{"timestamp":1209994200,"date":"2008-05-05","index":960,"close":13.51,"high":13.56,"low":13.21,"open":13.4,"volume":226900},{"timestamp":1210080600,"date":"2008-05-06","index":961,"close":13.46,"high":13.67,"low":13.37,"open":13.42,"volume":206700},{"timestamp":1210167000,"date":"2008-05-07","index":962,"close":13.14,"high":13.64,"low":13.13,"open":13.34,"volume":193700},{"timestamp":1210253400,"date":"2008-05-08","index":963,"close":13.1,"high":13.26,"low":13.02,"open":13.17,"volume":219600},{"timestamp":1210339800,"date":"2008-05-09","index":964,"close":13.05,"high":13.24,"low":12.94,"open":13,"volume":365000},{"timestamp":1210599000,"date":"2008-05-12","index":965,"close":13.51,"high":13.53,"low":13.11,"open":13.12,"volume":190900},{"timestamp":1210685400,"date":"2008-05-13","index":966,"close":13.7,"high":13.75,"low":13.39,"open":13.5,"volume":176800}]},{"date":"2008-02-26","estimated":0.26,"reported":0.21,"pre":[{"timestamp":1202481000,"date":"2008-02-08","index":901,"close":13.61,"high":13.87,"low":13.42,"open":13.84,"volume":285400},{"timestamp":1202740200,"date":"2008-02-11","index":902,"close":13.36,"high":13.56,"low":13.23,"open":13.56,"volume":574800},{"timestamp":1202826600,"date":"2008-02-12","index":903,"close":13.68,"high":13.82,"low":13.37,"open":13.4,"volume":289400},{"timestamp":1202913000,"date":"2008-02-13","index":904,"close":14.08,"high":14.1,"low":13.68,"open":13.84,"volume":433300},{"timestamp":1202999400,"date":"2008-02-14","index":905,"close":13.63,"high":14.18,"low":13.53,"open":14.1,"volume":483100},{"timestamp":1203085800,"date":"2008-02-15","index":906,"close":13.53,"high":13.6,"low":13.19,"open":13.51,"volume":336700},{"timestamp":1203431400,"date":"2008-02-19","index":907,"close":13.49,"high":13.83,"low":13.4,"open":13.66,"volume":324700},{"timestamp":1203517800,"date":"2008-02-20","index":908,"close":13.81,"high":13.91,"low":13.39,"open":13.49,"volume":338300},{"timestamp":1203604200,"date":"2008-02-21","index":909,"close":13.42,"high":14.08,"low":13.36,"open":13.94,"volume":322900},{"timestamp":1203690600,"date":"2008-02-22","index":910,"close":13.29,"high":13.54,"low":13.18,"open":13.47,"volume":950800},{"timestamp":1203949800,"date":"2008-02-25","index":911,"close":13.01,"high":13.29,"low":12.86,"open":13.24,"volume":1513700}],"post":[{"timestamp":1204036200,"date":"2008-02-26","index":912,"close":13.74,"high":14.32,"low":12.52,"open":12.55,"volume":1478400},{"timestamp":1204122600,"date":"2008-02-27","index":913,"close":14.06,"high":14.29,"low":13.09,"open":13.64,"volume":804900},{"timestamp":1204209000,"date":"2008-02-28","index":914,"close":13.54,"high":13.98,"low":13.47,"open":13.98,"volume":784900},{"timestamp":1204295400,"date":"2008-02-29","index":915,"close":13.25,"high":13.68,"low":13.12,"open":13.35,"volume":942600},{"timestamp":1204554600,"date":"2008-03-03","index":916,"close":13.33,"high":13.39,"low":12.99,"open":13.31,"volume":1024600},{"timestamp":1204641000,"date":"2008-03-04","index":917,"close":13.34,"high":13.46,"low":13.1,"open":13.14,"volume":384500},{"timestamp":1204727400,"date":"2008-03-05","index":918,"close":13.39,"high":13.44,"low":13.25,"open":13.29,"volume":449100},{"timestamp":1204813800,"date":"2008-03-06","index":919,"close":13.04,"high":13.44,"low":13,"open":13.4,"volume":849600},{"timestamp":1204900200,"date":"2008-03-07","index":920,"close":12.88,"high":13.23,"low":12.68,"open":12.81,"volume":550700},{"timestamp":1205155800,"date":"2008-03-10","index":921,"close":13.02,"high":13.18,"low":12.9,"open":12.9,"volume":414800},{"timestamp":1205242200,"date":"2008-03-11","index":922,"close":13.34,"high":13.45,"low":13.04,"open":13.31,"volume":489000}]},{"date":"2007-10-16","estimated":0.23,"reported":0.17,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":811,"close":17.17,"high":17.27,"low":16.64,"open":16.64,"volume":316300},{"timestamp":1191331800,"date":"2007-10-02","index":812,"close":17.25,"high":17.3,"low":17.19,"open":17.22,"volume":218900},{"timestamp":1191418200,"date":"2007-10-03","index":813,"close":17.25,"high":17.28,"low":17.09,"open":17.16,"volume":202600},{"timestamp":1191504600,"date":"2007-10-04","index":814,"close":16.94,"high":17.34,"low":16.75,"open":17.34,"volume":330600},{"timestamp":1191591000,"date":"2007-10-05","index":815,"close":17.21,"high":17.4,"low":17.01,"open":17.11,"volume":237300},{"timestamp":1191850200,"date":"2007-10-08","index":816,"close":16.89,"high":17.2,"low":16.8,"open":17.2,"volume":374600},{"timestamp":1191936600,"date":"2007-10-09","index":817,"close":16.94,"high":17.05,"low":16.8,"open":16.87,"volume":691700},{"timestamp":1192023000,"date":"2007-10-10","index":818,"close":16.88,"high":16.96,"low":16.8,"open":16.85,"volume":501800},{"timestamp":1192109400,"date":"2007-10-11","index":819,"close":16.81,"high":16.99,"low":16.69,"open":16.99,"volume":634000},{"timestamp":1192195800,"date":"2007-10-12","index":820,"close":16.75,"high":16.9,"low":16.7,"open":16.78,"volume":499800},{"timestamp":1192455000,"date":"2007-10-15","index":821,"close":16.56,"high":16.78,"low":16.3,"open":16.68,"volume":700200}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":822,"close":14.29,"high":15.61,"low":14.22,"open":15.51,"volume":2538100},{"timestamp":1192627800,"date":"2007-10-17","index":823,"close":14.63,"high":14.86,"low":14.09,"open":14.25,"volume":1783700},{"timestamp":1192714200,"date":"2007-10-18","index":824,"close":14.74,"high":14.74,"low":14.3,"open":14.48,"volume":1411900},{"timestamp":1192800600,"date":"2007-10-19","index":825,"close":14.46,"high":14.7,"low":14.41,"open":14.68,"volume":833000},{"timestamp":1193059800,"date":"2007-10-22","index":826,"close":14.48,"high":14.65,"low":14.24,"open":14.4,"volume":729700},{"timestamp":1193146200,"date":"2007-10-23","index":827,"close":15.02,"high":15.08,"low":14.52,"open":14.61,"volume":963400},{"timestamp":1193232600,"date":"2007-10-24","index":828,"close":15.3,"high":15.3,"low":14.8,"open":14.94,"volume":836600},{"timestamp":1193319000,"date":"2007-10-25","index":829,"close":15.17,"high":15.35,"low":14.96,"open":15.35,"volume":673900},{"timestamp":1193405400,"date":"2007-10-26","index":830,"close":15.18,"high":15.37,"low":14.9,"open":15.35,"volume":459300},{"timestamp":1193664600,"date":"2007-10-29","index":831,"close":14.82,"high":15.31,"low":14.77,"open":15.17,"volume":428500},{"timestamp":1193751000,"date":"2007-10-30","index":832,"close":14.68,"high":14.85,"low":14.65,"open":14.83,"volume":715100}]},{"date":"2007-07-24","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":752,"close":18.76,"high":18.96,"low":18.72,"open":18.88,"volume":392000},{"timestamp":1184074200,"date":"2007-07-10","index":753,"close":18.47,"high":18.72,"low":18.39,"open":18.64,"volume":570800},{"timestamp":1184160600,"date":"2007-07-11","index":754,"close":18.73,"high":18.86,"low":18.37,"open":18.42,"volume":772200},{"timestamp":1184247000,"date":"2007-07-12","index":755,"close":18.83,"high":19.02,"low":18.79,"open":18.81,"volume":369000},{"timestamp":1184333400,"date":"2007-07-13","index":756,"close":18.79,"high":18.81,"low":18.54,"open":18.77,"volume":298400},{"timestamp":1184592600,"date":"2007-07-16","index":757,"close":18.69,"high":18.83,"low":18.42,"open":18.68,"volume":459000},{"timestamp":1184679000,"date":"2007-07-17","index":758,"close":18.62,"high":18.89,"low":18.57,"open":18.78,"volume":349600},{"timestamp":1184765400,"date":"2007-07-18","index":759,"close":18.39,"high":18.8,"low":18.27,"open":18.52,"volume":662500},{"timestamp":1184851800,"date":"2007-07-19","index":760,"close":18.52,"high":18.56,"low":18.31,"open":18.39,"volume":425400},{"timestamp":1184938200,"date":"2007-07-20","index":761,"close":18.31,"high":18.55,"low":18.12,"open":18.48,"volume":409000},{"timestamp":1185197400,"date":"2007-07-23","index":762,"close":18.28,"high":18.61,"low":18.24,"open":18.29,"volume":575400}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":763,"close":21.21,"high":21.58,"low":19.21,"open":19.25,"volume":3583200},{"timestamp":1185370200,"date":"2007-07-25","index":764,"close":20.71,"high":21.25,"low":20.4,"open":21.25,"volume":1189300},{"timestamp":1185456600,"date":"2007-07-26","index":765,"close":19.96,"high":20.64,"low":19.68,"open":20.5,"volume":908000},{"timestamp":1185543000,"date":"2007-07-27","index":766,"close":19.5,"high":20.4,"low":19.35,"open":19.87,"volume":868800},{"timestamp":1185802200,"date":"2007-07-30","index":767,"close":19.29,"high":19.75,"low":19.09,"open":19.49,"volume":622600},{"timestamp":1185888600,"date":"2007-07-31","index":768,"close":19.15,"high":19.83,"low":19.08,"open":19.45,"volume":481500},{"timestamp":1185975000,"date":"2007-08-01","index":769,"close":18.97,"high":19.67,"low":18.42,"open":19.3,"volume":845100},{"timestamp":1186061400,"date":"2007-08-02","index":770,"close":19.02,"high":19.24,"low":18.67,"open":19.01,"volume":622000},{"timestamp":1186147800,"date":"2007-08-03","index":771,"close":17.73,"high":19.15,"low":17.7,"open":18.99,"volume":1138900},{"timestamp":1186407000,"date":"2007-08-06","index":772,"close":18.05,"high":18.34,"low":17.41,"open":17.81,"volume":1039700},{"timestamp":1186493400,"date":"2007-08-07","index":773,"close":17.76,"high":18.15,"low":17.36,"open":17.97,"volume":1100000}]},{"date":"2007-05-02","estimated":0.43,"reported":0.38,"pre":[{"timestamp":1176816600,"date":"2007-04-17","index":695,"close":33.51,"high":33.73,"low":33.25,"open":33.66,"volume":325300},{"timestamp":1176903000,"date":"2007-04-18","index":696,"close":33.63,"high":35.67,"low":33.61,"open":35.67,"volume":3246000},{"timestamp":1176989400,"date":"2007-04-19","index":697,"close":32.62,"high":33.4,"low":32.15,"open":33.39,"volume":2005500},{"timestamp":1177075800,"date":"2007-04-20","index":698,"close":33.26,"high":33.3,"low":32.73,"open":32.98,"volume":1688000},{"timestamp":1177335000,"date":"2007-04-23","index":699,"close":33.21,"high":33.67,"low":33.12,"open":33.15,"volume":1613000},{"timestamp":1177421400,"date":"2007-04-24","index":700,"close":32.7,"high":33.42,"low":32.59,"open":33.4,"volume":1416100},{"timestamp":1177507800,"date":"2007-04-25","index":701,"close":32.81,"high":33,"low":32.66,"open":32.85,"volume":1384300},{"timestamp":1177594200,"date":"2007-04-26","index":702,"close":33.06,"high":33.84,"low":32.82,"open":33.84,"volume":1004300},{"timestamp":1177680600,"date":"2007-04-27","index":703,"close":32.92,"high":33.14,"low":32.79,"open":33.07,"volume":472600},{"timestamp":1177939800,"date":"2007-04-30","index":704,"close":32.25,"high":33.06,"low":32.17,"open":32.9,"volume":1019400},{"timestamp":1178026200,"date":"2007-05-01","index":705,"close":32.6,"high":32.65,"low":31.55,"open":32.35,"volume":1158000}],"post":[{"timestamp":1178112600,"date":"2007-05-02","index":706,"close":32.07,"high":32.25,"low":31.12,"open":31.75,"volume":2254800},{"timestamp":1178199000,"date":"2007-05-03","index":707,"close":31.99,"high":32.24,"low":31.82,"open":32.05,"volume":835700},{"timestamp":1178285400,"date":"2007-05-04","index":708,"close":32.37,"high":32.39,"low":31.75,"open":32.31,"volume":1156600},{"timestamp":1178544600,"date":"2007-05-07","index":709,"close":19.63,"high":19.95,"low":18.95,"open":19,"volume":3862600},{"timestamp":1178631000,"date":"2007-05-08","index":710,"close":19.86,"high":19.9,"low":19.63,"open":19.7,"volume":1602500},{"timestamp":1178717400,"date":"2007-05-09","index":711,"close":20.12,"high":20.2,"low":19.83,"open":19.91,"volume":1049300},{"timestamp":1178803800,"date":"2007-05-10","index":712,"close":19.75,"high":20.2,"low":19.7,"open":20.05,"volume":1025600},{"timestamp":1178890200,"date":"2007-05-11","index":713,"close":20.01,"high":20.09,"low":19.74,"open":19.74,"volume":738600},{"timestamp":1179149400,"date":"2007-05-14","index":714,"close":20.21,"high":20.21,"low":19.98,"open":19.98,"volume":1058800},{"timestamp":1179235800,"date":"2007-05-15","index":715,"close":19.94,"high":20.3,"low":19.9,"open":20.23,"volume":700700},{"timestamp":1179322200,"date":"2007-05-16","index":716,"close":19.89,"high":20.02,"low":19.75,"open":19.95,"volume":787800}]},{"date":"2007-02-23","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1170858600,"date":"2007-02-07","index":648,"close":32.38,"high":32.4,"low":29.85,"open":29.85,"volume":4274000},{"timestamp":1170945000,"date":"2007-02-08","index":649,"close":31.95,"high":32.24,"low":31.8,"open":32.22,"volume":892500},{"timestamp":1171031400,"date":"2007-02-09","index":650,"close":31.75,"high":32.18,"low":31.6,"open":31.94,"volume":683500},{"timestamp":1171290600,"date":"2007-02-12","index":651,"close":31.71,"high":31.92,"low":31.57,"open":31.88,"volume":830400},{"timestamp":1171377000,"date":"2007-02-13","index":652,"close":31.82,"high":31.98,"low":31.73,"open":31.85,"volume":696800},{"timestamp":1171463400,"date":"2007-02-14","index":653,"close":31.76,"high":32.16,"low":31.7,"open":31.82,"volume":555500},{"timestamp":1171549800,"date":"2007-02-15","index":654,"close":31.97,"high":32.2,"low":31.7,"open":31.81,"volume":331100},{"timestamp":1171636200,"date":"2007-02-16","index":655,"close":32.05,"high":32.05,"low":31.8,"open":31.97,"volume":463400},{"timestamp":1171981800,"date":"2007-02-20","index":656,"close":32.09,"high":32.32,"low":31.65,"open":32,"volume":328100},{"timestamp":1172068200,"date":"2007-02-21","index":657,"close":32.3,"high":32.37,"low":32,"open":32.02,"volume":246100},{"timestamp":1172154600,"date":"2007-02-22","index":658,"close":32.3,"high":32.32,"low":31.94,"open":32.25,"volume":444600}],"post":[{"timestamp":1172241000,"date":"2007-02-23","index":659,"close":31.95,"high":32.13,"low":31.45,"open":31.8,"volume":664100},{"timestamp":1172500200,"date":"2007-02-26","index":660,"close":31.7,"high":31.9,"low":31.55,"open":31.85,"volume":559200},{"timestamp":1172586600,"date":"2007-02-27","index":661,"close":31.08,"high":31.5,"low":31,"open":31.4,"volume":451200},{"timestamp":1172673000,"date":"2007-02-28","index":662,"close":30.86,"high":31.45,"low":30.8,"open":31.05,"volume":791200},{"timestamp":1172759400,"date":"2007-03-01","index":663,"close":31.17,"high":31.39,"low":30.12,"open":30.35,"volume":522600},{"timestamp":1172845800,"date":"2007-03-02","index":664,"close":30.83,"high":31.14,"low":30.68,"open":30.7,"volume":416900},{"timestamp":1173105000,"date":"2007-03-05","index":665,"close":30.46,"high":30.71,"low":30.42,"open":30.7,"volume":384700},{"timestamp":1173191400,"date":"2007-03-06","index":666,"close":30.83,"high":30.92,"low":30.47,"open":30.68,"volume":306200},{"timestamp":1173277800,"date":"2007-03-07","index":667,"close":30.93,"high":31.11,"low":30.7,"open":30.76,"volume":297600},{"timestamp":1173364200,"date":"2007-03-08","index":668,"close":31.27,"high":31.35,"low":30.96,"open":31.2,"volume":245600},{"timestamp":1173450600,"date":"2007-03-09","index":669,"close":31.35,"high":31.52,"low":31.3,"open":31.4,"volume":246000}]},{"date":"2006-10-12","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1159363800,"date":"2006-09-27","index":558,"close":25.58,"high":25.95,"low":25.32,"open":25.63,"volume":406800},{"timestamp":1159450200,"date":"2006-09-28","index":559,"close":25.56,"high":25.8,"low":25.35,"open":25.58,"volume":330000},{"timestamp":1159536600,"date":"2006-09-29","index":560,"close":25.65,"high":26.11,"low":25.56,"open":25.56,"volume":360600},{"timestamp":1159795800,"date":"2006-10-02","index":561,"close":25.57,"high":26.12,"low":25.45,"open":25.67,"volume":375900},{"timestamp":1159882200,"date":"2006-10-03","index":562,"close":26.03,"high":26.13,"low":25.35,"open":25.58,"volume":492000},{"timestamp":1159968600,"date":"2006-10-04","index":563,"close":26.76,"high":26.89,"low":25.98,"open":26,"volume":629000},{"timestamp":1160055000,"date":"2006-10-05","index":564,"close":26.95,"high":27.06,"low":26.69,"open":26.71,"volume":590200},{"timestamp":1160141400,"date":"2006-10-06","index":565,"close":26.71,"high":26.9,"low":26.37,"open":26.45,"volume":284600},{"timestamp":1160400600,"date":"2006-10-09","index":566,"close":26.47,"high":26.63,"low":26.42,"open":26.62,"volume":1103700},{"timestamp":1160487000,"date":"2006-10-10","index":567,"close":26.16,"high":26.45,"low":25.98,"open":26.44,"volume":677900},{"timestamp":1160573400,"date":"2006-10-11","index":568,"close":25.56,"high":26.07,"low":25.56,"open":25.98,"volume":847800}],"post":[{"timestamp":1160659800,"date":"2006-10-12","index":569,"close":26.51,"high":26.79,"low":24.31,"open":24.35,"volume":1579200},{"timestamp":1160746200,"date":"2006-10-13","index":570,"close":26.39,"high":26.93,"low":26.27,"open":26.52,"volume":486500},{"timestamp":1161005400,"date":"2006-10-16","index":571,"close":27.1,"high":27.1,"low":26.13,"open":26.39,"volume":465600},{"timestamp":1161091800,"date":"2006-10-17","index":572,"close":26.7,"high":26.93,"low":26.25,"open":26.79,"volume":536500},{"timestamp":1161178200,"date":"2006-10-18","index":573,"close":26.69,"high":27.07,"low":26.55,"open":26.7,"volume":506500},{"timestamp":1161264600,"date":"2006-10-19","index":574,"close":26.49,"high":26.66,"low":26.31,"open":26.56,"volume":261600},{"timestamp":1161351000,"date":"2006-10-20","index":575,"close":26.5,"high":26.56,"low":26.13,"open":26.53,"volume":491300},{"timestamp":1161610200,"date":"2006-10-23","index":576,"close":26.67,"high":26.98,"low":26.17,"open":26.32,"volume":324600},{"timestamp":1161696600,"date":"2006-10-24","index":577,"close":26.76,"high":26.88,"low":26.47,"open":26.51,"volume":515700},{"timestamp":1161783000,"date":"2006-10-25","index":578,"close":27.2,"high":27.44,"low":26.71,"open":26.71,"volume":372700},{"timestamp":1161869400,"date":"2006-10-26","index":579,"close":27.3,"high":27.43,"low":26.83,"open":27.43,"volume":213400}]},{"date":"2006-07-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":499,"close":24.36,"high":24.52,"low":24.07,"open":24.44,"volume":545600},{"timestamp":1152192600,"date":"2006-07-06","index":500,"close":24.61,"high":24.74,"low":24.3,"open":24.35,"volume":309900},{"timestamp":1152279000,"date":"2006-07-07","index":501,"close":24.35,"high":24.6,"low":24.24,"open":24.4,"volume":424300},{"timestamp":1152538200,"date":"2006-07-10","index":502,"close":24.51,"high":24.84,"low":24.39,"open":24.39,"volume":266500},{"timestamp":1152624600,"date":"2006-07-11","index":503,"close":24.5,"high":24.65,"low":24.12,"open":24.42,"volume":351500},{"timestamp":1152711000,"date":"2006-07-12","index":504,"close":23.92,"high":24.65,"low":23.9,"open":24.43,"volume":500000},{"timestamp":1152797400,"date":"2006-07-13","index":505,"close":23.3,"high":23.75,"low":23.2,"open":23.75,"volume":501600},{"timestamp":1152883800,"date":"2006-07-14","index":506,"close":23.08,"high":23.25,"low":22.76,"open":23.24,"volume":693600},{"timestamp":1153143000,"date":"2006-07-17","index":507,"close":23.17,"high":23.38,"low":22.94,"open":23.05,"volume":244700},{"timestamp":1153229400,"date":"2006-07-18","index":508,"close":23.29,"high":23.55,"low":23.01,"open":23.49,"volume":329400},{"timestamp":1153315800,"date":"2006-07-19","index":509,"close":23.88,"high":23.89,"low":23.25,"open":23.29,"volume":590500}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":510,"close":21.84,"high":22.56,"low":21.01,"open":22.2,"volume":3228900},{"timestamp":1153488600,"date":"2006-07-21","index":511,"close":22.25,"high":22.26,"low":21.55,"open":21.84,"volume":1231100},{"timestamp":1153747800,"date":"2006-07-24","index":512,"close":22.5,"high":22.73,"low":22.26,"open":22.26,"volume":978100},{"timestamp":1153834200,"date":"2006-07-25","index":513,"close":22.8,"high":22.89,"low":22.5,"open":22.69,"volume":711300},{"timestamp":1153920600,"date":"2006-07-26","index":514,"close":22.46,"high":22.88,"low":22.31,"open":22.76,"volume":884900},{"timestamp":1154007000,"date":"2006-07-27","index":515,"close":22.3,"high":22.86,"low":22.24,"open":22.56,"volume":660100},{"timestamp":1154093400,"date":"2006-07-28","index":516,"close":22.43,"high":22.58,"low":22.2,"open":22.45,"volume":323800},{"timestamp":1154352600,"date":"2006-07-31","index":517,"close":22.74,"high":22.87,"low":22.32,"open":22.43,"volume":523700},{"timestamp":1154439000,"date":"2006-08-01","index":518,"close":22.5,"high":22.76,"low":22.4,"open":22.75,"volume":649700},{"timestamp":1154525400,"date":"2006-08-02","index":519,"close":22.99,"high":23.01,"low":22.53,"open":22.53,"volume":575900},{"timestamp":1154611800,"date":"2006-08-03","index":520,"close":23.47,"high":23.7,"low":22.62,"open":22.8,"volume":731600}]},{"date":"2006-04-27","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1144762200,"date":"2006-04-11","index":441,"close":26.83,"high":27.31,"low":26.79,"open":27.24,"volume":313900},{"timestamp":1144848600,"date":"2006-04-12","index":442,"close":27.22,"high":27.28,"low":26.52,"open":26.58,"volume":294900},{"timestamp":1144935000,"date":"2006-04-13","index":443,"close":27.1,"high":27.32,"low":26.96,"open":27.18,"volume":120200},{"timestamp":1145280600,"date":"2006-04-17","index":444,"close":27.18,"high":27.36,"low":27.02,"open":27.05,"volume":160000},{"timestamp":1145367000,"date":"2006-04-18","index":445,"close":27.7,"high":27.74,"low":26.97,"open":27.18,"volume":230300},{"timestamp":1145453400,"date":"2006-04-19","index":446,"close":27.93,"high":28,"low":27.64,"open":27.64,"volume":142600},{"timestamp":1145539800,"date":"2006-04-20","index":447,"close":28.04,"high":28.18,"low":27.68,"open":27.85,"volume":121100},{"timestamp":1145626200,"date":"2006-04-21","index":448,"close":27.53,"high":28.04,"low":27.32,"open":28.04,"volume":160300},{"timestamp":1145885400,"date":"2006-04-24","index":449,"close":27.2,"high":27.37,"low":27.1,"open":27.37,"volume":289400},{"timestamp":1145971800,"date":"2006-04-25","index":450,"close":27.2,"high":27.32,"low":26.92,"open":27.2,"volume":264100},{"timestamp":1146058200,"date":"2006-04-26","index":451,"close":27.6,"high":27.82,"low":27.27,"open":27.27,"volume":341300}],"post":[{"timestamp":1146144600,"date":"2006-04-27","index":452,"close":26.35,"high":27.1,"low":26.35,"open":26.97,"volume":557900},{"timestamp":1146231000,"date":"2006-04-28","index":453,"close":26.33,"high":26.8,"low":25.7,"open":26.1,"volume":524100},{"timestamp":1146490200,"date":"2006-05-01","index":454,"close":25.28,"high":26.32,"low":25.25,"open":26.32,"volume":826300},{"timestamp":1146576600,"date":"2006-05-02","index":455,"close":25.33,"high":25.42,"low":25.03,"open":25.23,"volume":542000},{"timestamp":1146663000,"date":"2006-05-03","index":456,"close":25.55,"high":25.65,"low":25.2,"open":25.28,"volume":652900},{"timestamp":1146749400,"date":"2006-05-04","index":457,"close":26.02,"high":26.24,"low":25.57,"open":25.65,"volume":543700},{"timestamp":1146835800,"date":"2006-05-05","index":458,"close":26.31,"high":26.39,"low":26.05,"open":26.1,"volume":250300},{"timestamp":1147095000,"date":"2006-05-08","index":459,"close":26.43,"high":26.58,"low":26.19,"open":26.25,"volume":174600},{"timestamp":1147181400,"date":"2006-05-09","index":460,"close":26.32,"high":26.46,"low":26.16,"open":26.38,"volume":306300},{"timestamp":1147267800,"date":"2006-05-10","index":461,"close":25.99,"high":26.35,"low":25.98,"open":26.2,"volume":184800},{"timestamp":1147354200,"date":"2006-05-11","index":462,"close":25.57,"high":25.89,"low":25.36,"open":25.89,"volume":247400}]},{"date":"2006-02-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1138977000,"date":"2006-02-03","index":395,"close":25.52,"high":25.8,"low":25.29,"open":25.41,"volume":314200},{"timestamp":1139236200,"date":"2006-02-06","index":396,"close":25.7,"high":25.89,"low":25.41,"open":25.49,"volume":437000},{"timestamp":1139322600,"date":"2006-02-07","index":397,"close":25.82,"high":25.95,"low":25.68,"open":25.7,"volume":403000},{"timestamp":1139409000,"date":"2006-02-08","index":398,"close":25.64,"high":25.82,"low":25.55,"open":25.82,"volume":216900},{"timestamp":1139495400,"date":"2006-02-09","index":399,"close":25.85,"high":25.97,"low":25.67,"open":25.7,"volume":332700},{"timestamp":1139581800,"date":"2006-02-10","index":400,"close":25.76,"high":25.9,"low":25.65,"open":25.78,"volume":295000},{"timestamp":1139841000,"date":"2006-02-13","index":401,"close":26.15,"high":26.25,"low":25.8,"open":25.81,"volume":503900},{"timestamp":1139927400,"date":"2006-02-14","index":402,"close":26.29,"high":26.4,"low":26.22,"open":26.29,"volume":425200},{"timestamp":1140013800,"date":"2006-02-15","index":403,"close":26.35,"high":26.44,"low":26.12,"open":26.29,"volume":393300},{"timestamp":1140100200,"date":"2006-02-16","index":404,"close":26.32,"high":26.4,"low":26.19,"open":26.4,"volume":243400},{"timestamp":1140186600,"date":"2006-02-17","index":405,"close":26.29,"high":26.35,"low":25.39,"open":25.39,"volume":377500}],"post":[{"timestamp":1140532200,"date":"2006-02-21","index":406,"close":26,"high":26.35,"low":25.9,"open":26.34,"volume":502100},{"timestamp":1140618600,"date":"2006-02-22","index":407,"close":25.99,"high":26.15,"low":25.73,"open":26,"volume":265400},{"timestamp":1140705000,"date":"2006-02-23","index":408,"close":25.8,"high":26.3,"low":25.78,"open":26.05,"volume":321300},{"timestamp":1140791400,"date":"2006-02-24","index":409,"close":25.7,"high":25.91,"low":25.57,"open":25.89,"volume":412500},{"timestamp":1141050600,"date":"2006-02-27","index":410,"close":25.9,"high":26.06,"low":25.55,"open":25.6,"volume":320400},{"timestamp":1141137000,"date":"2006-02-28","index":411,"close":25.5,"high":25.87,"low":25.45,"open":25.8,"volume":291900},{"timestamp":1141223400,"date":"2006-03-01","index":412,"close":26.24,"high":26.29,"low":25.51,"open":25.56,"volume":670300},{"timestamp":1141309800,"date":"2006-03-02","index":413,"close":26.48,"high":26.48,"low":25.99,"open":26.1,"volume":472500},{"timestamp":1141396200,"date":"2006-03-03","index":414,"close":26.3,"high":26.41,"low":26.05,"open":26.3,"volume":569500},{"timestamp":1141655400,"date":"2006-03-06","index":415,"close":26.33,"high":26.38,"low":26.15,"open":26.3,"volume":294000},{"timestamp":1141741800,"date":"2006-03-07","index":416,"close":25.52,"high":26.23,"low":25.46,"open":26.23,"volume":415000}]},{"date":"2005-10-25","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1128951000,"date":"2005-10-10","index":315,"close":21.85,"high":22.25,"low":21.75,"open":21.76,"volume":190600},{"timestamp":1129037400,"date":"2005-10-11","index":316,"close":21.47,"high":21.84,"low":21.43,"open":21.84,"volume":187000},{"timestamp":1129123800,"date":"2005-10-12","index":317,"close":21.07,"high":21.55,"low":20.73,"open":21.42,"volume":344500},{"timestamp":1129210200,"date":"2005-10-13","index":318,"close":21.58,"high":21.65,"low":20.94,"open":21.07,"volume":369400},{"timestamp":1129296600,"date":"2005-10-14","index":319,"close":21.88,"high":21.98,"low":21.4,"open":21.68,"volume":244800},{"timestamp":1129555800,"date":"2005-10-17","index":320,"close":21.72,"high":21.85,"low":21.54,"open":21.85,"volume":114800},{"timestamp":1129642200,"date":"2005-10-18","index":321,"close":21.16,"high":21.72,"low":21.12,"open":21.65,"volume":281200},{"timestamp":1129728600,"date":"2005-10-19","index":322,"close":21.29,"high":21.29,"low":20.56,"open":21,"volume":724600},{"timestamp":1129815000,"date":"2005-10-20","index":323,"close":21.5,"high":21.63,"low":21.35,"open":21.35,"volume":168100},{"timestamp":1129901400,"date":"2005-10-21","index":324,"close":21.31,"high":21.7,"low":21.3,"open":21.5,"volume":210300},{"timestamp":1130160600,"date":"2005-10-24","index":325,"close":21.6,"high":22.18,"low":21.2,"open":21.2,"volume":304800}],"post":[{"timestamp":1130247000,"date":"2005-10-25","index":326,"close":23.9,"high":24.25,"low":22.31,"open":22.35,"volume":883500},{"timestamp":1130333400,"date":"2005-10-26","index":327,"close":24.28,"high":24.85,"low":23.66,"open":23.78,"volume":710800},{"timestamp":1130419800,"date":"2005-10-27","index":328,"close":24.24,"high":24.73,"low":24.1,"open":24.25,"volume":781300},{"timestamp":1130506200,"date":"2005-10-28","index":329,"close":23.9,"high":24.36,"low":23.7,"open":24.24,"volume":527300},{"timestamp":1130769000,"date":"2005-10-31","index":330,"close":23.92,"high":24.2,"low":23.8,"open":24.05,"volume":428300},{"timestamp":1130855400,"date":"2005-11-01","index":331,"close":24.11,"high":24.3,"low":23.71,"open":23.85,"volume":252100},{"timestamp":1130941800,"date":"2005-11-02","index":332,"close":24.35,"high":24.6,"low":24.07,"open":24.11,"volume":509700},{"timestamp":1131028200,"date":"2005-11-03","index":333,"close":24.7,"high":24.82,"low":24.41,"open":24.5,"volume":342900},{"timestamp":1131114600,"date":"2005-11-04","index":334,"close":24.8,"high":25,"low":24.61,"open":24.79,"volume":286400},{"timestamp":1131373800,"date":"2005-11-07","index":335,"close":24.98,"high":25.07,"low":24.6,"open":24.9,"volume":230400},{"timestamp":1131460200,"date":"2005-11-08","index":336,"close":25.3,"high":25.37,"low":24.79,"open":24.9,"volume":339900}]},{"date":"2005-08-03","estimated":0.32,"reported":0.35,"pre":[{"timestamp":1121779800,"date":"2005-07-19","index":257,"close":24.79,"high":24.83,"low":24.25,"open":24.31,"volume":634800},{"timestamp":1121866200,"date":"2005-07-20","index":258,"close":24.8,"high":24.9,"low":24.55,"open":24.8,"volume":274300},{"timestamp":1121952600,"date":"2005-07-21","index":259,"close":24.77,"high":25,"low":24.56,"open":24.8,"volume":432100},{"timestamp":1122039000,"date":"2005-07-22","index":260,"close":24.93,"high":24.94,"low":24.61,"open":24.75,"volume":148000},{"timestamp":1122298200,"date":"2005-07-25","index":261,"close":24.85,"high":25.1,"low":24.79,"open":24.82,"volume":155100},{"timestamp":1122384600,"date":"2005-07-26","index":262,"close":25.08,"high":25.2,"low":24.85,"open":24.85,"volume":204400},{"timestamp":1122471000,"date":"2005-07-27","index":263,"close":25.3,"high":25.3,"low":24.9,"open":25.07,"volume":344900},{"timestamp":1122557400,"date":"2005-07-28","index":264,"close":25.29,"high":25.49,"low":25.1,"open":25.3,"volume":387300},{"timestamp":1122643800,"date":"2005-07-29","index":265,"close":25.02,"high":25.34,"low":25.02,"open":25.23,"volume":290700},{"timestamp":1122903000,"date":"2005-08-01","index":266,"close":25.1,"high":25.3,"low":25.03,"open":25.16,"volume":559100},{"timestamp":1122989400,"date":"2005-08-02","index":267,"close":25.2,"high":25.32,"low":24.95,"open":25.2,"volume":363900}],"post":[{"timestamp":1123075800,"date":"2005-08-03","index":268,"close":24.57,"high":25.91,"low":24.25,"open":25.26,"volume":938100},{"timestamp":1123162200,"date":"2005-08-04","index":269,"close":24.41,"high":24.83,"low":24.01,"open":24.57,"volume":497300},{"timestamp":1123248600,"date":"2005-08-05","index":270,"close":25.26,"high":25.63,"low":24.43,"open":24.49,"volume":1179800},{"timestamp":1123507800,"date":"2005-08-08","index":271,"close":24.97,"high":25.24,"low":24.87,"open":25.23,"volume":472400},{"timestamp":1123594200,"date":"2005-08-09","index":272,"close":25.04,"high":25.13,"low":24.95,"open":25.01,"volume":269100},{"timestamp":1123680600,"date":"2005-08-10","index":273,"close":24.98,"high":25.25,"low":24.78,"open":25.07,"volume":396600},{"timestamp":1123767000,"date":"2005-08-11","index":274,"close":24.9,"high":25.1,"low":24.87,"open":24.98,"volume":369300},{"timestamp":1123853400,"date":"2005-08-12","index":275,"close":24.54,"high":24.95,"low":24.5,"open":24.9,"volume":220900},{"timestamp":1124112600,"date":"2005-08-15","index":276,"close":24.49,"high":24.7,"low":24.1,"open":24.46,"volume":315500},{"timestamp":1124199000,"date":"2005-08-16","index":277,"close":24.48,"high":24.58,"low":24.13,"open":24.45,"volume":353500},{"timestamp":1124285400,"date":"2005-08-17","index":278,"close":23.64,"high":24.01,"low":23.53,"open":24,"volume":904800}]},{"date":"2005-05-10","estimated":0.3,"reported":0.35,"pre":[{"timestamp":1114435800,"date":"2005-04-25","index":198,"close":18.72,"high":18.78,"low":18.58,"open":18.62,"volume":304100},{"timestamp":1114522200,"date":"2005-04-26","index":199,"close":18.73,"high":18.78,"low":18.6,"open":18.73,"volume":348600},{"timestamp":1114608600,"date":"2005-04-27","index":200,"close":18.47,"high":18.7,"low":18.3,"open":18.63,"volume":246900},{"timestamp":1114695000,"date":"2005-04-28","index":201,"close":18.24,"high":18.46,"low":18.03,"open":18.45,"volume":168200},{"timestamp":1114781400,"date":"2005-04-29","index":202,"close":18.16,"high":18.32,"low":17.77,"open":18.28,"volume":253600},{"timestamp":1115040600,"date":"2005-05-02","index":203,"close":18.29,"high":18.3,"low":18,"open":18.08,"volume":183100},{"timestamp":1115127000,"date":"2005-05-03","index":204,"close":18.3,"high":18.5,"low":18.17,"open":18.32,"volume":358500},{"timestamp":1115213400,"date":"2005-05-04","index":205,"close":18.67,"high":18.74,"low":18.29,"open":18.29,"volume":415300},{"timestamp":1115299800,"date":"2005-05-05","index":206,"close":18.5,"high":18.7,"low":18.35,"open":18.58,"volume":247800},{"timestamp":1115386200,"date":"2005-05-06","index":207,"close":18.36,"high":18.63,"low":18.2,"open":18.53,"volume":298400},{"timestamp":1115645400,"date":"2005-05-09","index":208,"close":18.31,"high":18.5,"low":18.05,"open":18.32,"volume":260000}],"post":[{"timestamp":1115731800,"date":"2005-05-10","index":209,"close":19.27,"high":19.78,"low":19,"open":19.11,"volume":2048200},{"timestamp":1115818200,"date":"2005-05-11","index":210,"close":20.09,"high":20.13,"low":19.25,"open":19.25,"volume":1384800},{"timestamp":1115904600,"date":"2005-05-12","index":211,"close":20.28,"high":20.49,"low":20,"open":20.05,"volume":813000},{"timestamp":1115991000,"date":"2005-05-13","index":212,"close":20.77,"high":20.87,"low":20.25,"open":20.33,"volume":566700},{"timestamp":1116250200,"date":"2005-05-16","index":213,"close":20.9,"high":21.14,"low":20.3,"open":20.87,"volume":1216400},{"timestamp":1116336600,"date":"2005-05-17","index":214,"close":20.9,"high":21.2,"low":20.4,"open":20.5,"volume":702300},{"timestamp":1116423000,"date":"2005-05-18","index":215,"close":21.45,"high":21.62,"low":20.89,"open":20.89,"volume":481700},{"timestamp":1116509400,"date":"2005-05-19","index":216,"close":21.67,"high":22,"low":21.45,"open":21.58,"volume":717500},{"timestamp":1116595800,"date":"2005-05-20","index":217,"close":21.73,"high":21.89,"low":21.54,"open":21.7,"volume":220000},{"timestamp":1116855000,"date":"2005-05-23","index":218,"close":21.97,"high":22.2,"low":21.73,"open":21.73,"volume":596500},{"timestamp":1116941400,"date":"2005-05-24","index":219,"close":22.11,"high":22.24,"low":21.81,"open":21.83,"volume":514400}]},{"date":"2005-02-22","estimated":0.39,"reported":0.38,"pre":[{"timestamp":1107527400,"date":"2005-02-04","index":144,"close":17.01,"high":17.14,"low":16.6,"open":16.66,"volume":286700},{"timestamp":1107786600,"date":"2005-02-07","index":145,"close":16.84,"high":17.15,"low":16.75,"open":17,"volume":185100},{"timestamp":1107873000,"date":"2005-02-08","index":146,"close":16.7,"high":16.84,"low":16.62,"open":16.78,"volume":114400},{"timestamp":1107959400,"date":"2005-02-09","index":147,"close":16.7,"high":16.9,"low":16.6,"open":16.81,"volume":367900},{"timestamp":1108045800,"date":"2005-02-10","index":148,"close":16.98,"high":17.29,"low":16.75,"open":16.8,"volume":392900},{"timestamp":1108132200,"date":"2005-02-11","index":149,"close":16.91,"high":17.06,"low":16.75,"open":16.9,"volume":161900},{"timestamp":1108391400,"date":"2005-02-14","index":150,"close":17.07,"high":17.4,"low":16.88,"open":16.97,"volume":260400},{"timestamp":1108477800,"date":"2005-02-15","index":151,"close":17.02,"high":17.22,"low":16.8,"open":17,"volume":217800},{"timestamp":1108564200,"date":"2005-02-16","index":152,"close":17.25,"high":17.3,"low":16.95,"open":17.06,"volume":359800},{"timestamp":1108650600,"date":"2005-02-17","index":153,"close":17.13,"high":17.25,"low":17.02,"open":17.22,"volume":268100},{"timestamp":1108737000,"date":"2005-02-18","index":154,"close":17.11,"high":17.2,"low":17.04,"open":17.16,"volume":305800}],"post":[{"timestamp":1109082600,"date":"2005-02-22","index":155,"close":17.67,"high":17.89,"low":17.03,"open":17.07,"volume":653900},{"timestamp":1109169000,"date":"2005-02-23","index":156,"close":17.3,"high":17.75,"low":17.21,"open":17.67,"volume":376300},{"timestamp":1109255400,"date":"2005-02-24","index":157,"close":17.2,"high":17.37,"low":17.11,"open":17.15,"volume":354500},{"timestamp":1109341800,"date":"2005-02-25","index":158,"close":17.26,"high":17.38,"low":16.97,"open":17.15,"volume":218000},{"timestamp":1109601000,"date":"2005-02-28","index":159,"close":17.07,"high":17.34,"low":16.97,"open":17.28,"volume":236500},{"timestamp":1109687400,"date":"2005-03-01","index":160,"close":17.23,"high":17.25,"low":17.02,"open":17.02,"volume":127800},{"timestamp":1109773800,"date":"2005-03-02","index":161,"close":17.57,"high":17.65,"low":17.12,"open":17.14,"volume":409100},{"timestamp":1109860200,"date":"2005-03-03","index":162,"close":17.5,"high":17.7,"low":17.46,"open":17.6,"volume":130900},{"timestamp":1109946600,"date":"2005-03-04","index":163,"close":17.55,"high":17.66,"low":17.39,"open":17.5,"volume":158600},{"timestamp":1110205800,"date":"2005-03-07","index":164,"close":17.57,"high":17.74,"low":17.45,"open":17.5,"volume":131400},{"timestamp":1110292200,"date":"2005-03-08","index":165,"close":17.4,"high":17.59,"low":17.28,"open":17.55,"volume":89600}]},{"date":"2004-10-19","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1096896600,"date":"2004-10-04","index":58,"close":14.98,"high":15,"low":14.74,"open":14.95,"volume":319200},{"timestamp":1096983000,"date":"2004-10-05","index":59,"close":15.32,"high":15.47,"low":14.66,"open":14.9,"volume":590600},{"timestamp":1097069400,"date":"2004-10-06","index":60,"close":15.9,"high":16.01,"low":15.27,"open":15.27,"volume":808600},{"timestamp":1097155800,"date":"2004-10-07","index":61,"close":15.91,"high":16.15,"low":15.55,"open":15.97,"volume":897900},{"timestamp":1097242200,"date":"2004-10-08","index":62,"close":15.95,"high":16.2,"low":15.8,"open":15.85,"volume":537700},{"timestamp":1097501400,"date":"2004-10-11","index":63,"close":16,"high":16.25,"low":15.87,"open":16,"volume":400500},{"timestamp":1097587800,"date":"2004-10-12","index":64,"close":15.96,"high":16.35,"low":15.75,"open":16.07,"volume":618900},{"timestamp":1097674200,"date":"2004-10-13","index":65,"close":16.16,"high":16.19,"low":16,"open":16.05,"volume":207400},{"timestamp":1097760600,"date":"2004-10-14","index":66,"close":15.89,"high":16.09,"low":15.77,"open":16,"volume":387600},{"timestamp":1097847000,"date":"2004-10-15","index":67,"close":15.98,"high":16.19,"low":15.89,"open":15.89,"volume":285700},{"timestamp":1098106200,"date":"2004-10-18","index":68,"close":15.9,"high":16.26,"low":15.9,"open":16,"volume":389800}],"post":[{"timestamp":1098192600,"date":"2004-10-19","index":69,"close":15.59,"high":16.6,"low":15.5,"open":16,"volume":682700},{"timestamp":1098279000,"date":"2004-10-20","index":70,"close":15.61,"high":15.7,"low":15.42,"open":15.69,"volume":389700},{"timestamp":1098365400,"date":"2004-10-21","index":71,"close":15.78,"high":15.91,"low":15.51,"open":15.55,"volume":124400},{"timestamp":1098451800,"date":"2004-10-22","index":72,"close":15.85,"high":16,"low":15.6,"open":15.71,"volume":296500},{"timestamp":1098711000,"date":"2004-10-25","index":73,"close":15.93,"high":15.95,"low":15.72,"open":15.95,"volume":131900},{"timestamp":1098797400,"date":"2004-10-26","index":74,"close":15.88,"high":15.95,"low":15.63,"open":15.94,"volume":289500},{"timestamp":1098883800,"date":"2004-10-27","index":75,"close":15.94,"high":15.98,"low":15.75,"open":15.92,"volume":301800},{"timestamp":1098970200,"date":"2004-10-28","index":76,"close":15.93,"high":15.99,"low":15.78,"open":15.98,"volume":172300},{"timestamp":1099056600,"date":"2004-10-29","index":77,"close":16.4,"high":16.4,"low":15.94,"open":15.96,"volume":545700},{"timestamp":1099319400,"date":"2004-11-01","index":78,"close":16.8,"high":16.99,"low":16.16,"open":16.45,"volume":288600},{"timestamp":1099405800,"date":"2004-11-02","index":79,"close":16.9,"high":17.03,"low":16.8,"open":16.8,"volume":139200}]}] +[] diff --git a/data/DPZ_partial.json b/data/DPZ_partial.json index 03e6e27d5..fe51488c7 100644 --- a/data/DPZ_partial.json +++ b/data/DPZ_partial.json @@ -1 +1 @@ -[{"date":"2025-10-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-24","estimated":4.98,"reported":null,"pre":[],"post":[]},{"date":"2024-10-10","estimated":3.65,"reported":4.19,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":5086,"close":425.92,"high":430.12,"low":424,"open":430,"volume":402300},{"timestamp":1727357400,"date":"2024-09-26","index":5087,"close":432.35,"high":432.77,"low":428.06,"open":429.77,"volume":328300},{"timestamp":1727443800,"date":"2024-09-27","index":5088,"close":429.03,"high":433.24,"low":425.36,"open":433,"volume":447000},{"timestamp":1727703000,"date":"2024-09-30","index":5089,"close":430.14,"high":438.52,"low":427.97,"open":432,"volume":730200},{"timestamp":1727789400,"date":"2024-10-01","index":5090,"close":430.66,"high":431.43,"low":424.06,"open":429.25,"volume":497200},{"timestamp":1727875800,"date":"2024-10-02","index":5091,"close":423.2,"high":428.33,"low":418.57,"open":426.26,"volume":489800},{"timestamp":1727962200,"date":"2024-10-03","index":5092,"close":420.89,"high":422.37,"low":415.97,"open":422.37,"volume":443900},{"timestamp":1728048600,"date":"2024-10-04","index":5093,"close":425.31,"high":425.51,"low":417.79,"open":423.15,"volume":569000},{"timestamp":1728307800,"date":"2024-10-07","index":5094,"close":410,"high":416.16,"low":407.27,"open":412.5,"volume":965400},{"timestamp":1728394200,"date":"2024-10-08","index":5095,"close":411.15,"high":417.91,"low":410.49,"open":410.49,"volume":710300},{"timestamp":1728480600,"date":"2024-10-09","index":5096,"close":413.2,"high":419.33,"low":411.29,"open":412.65,"volume":1169600}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":5097,"close":408.75,"high":423.35,"low":398,"open":417.8,"volume":2344800},{"timestamp":1728653400,"date":"2024-10-11","index":5098,"close":429.67,"high":432.87,"low":412.82,"open":414.83,"volume":1277300},{"timestamp":1728912600,"date":"2024-10-14","index":5099,"close":428.08,"high":431.8,"low":420.23,"open":427.22,"volume":648700},{"timestamp":1728999000,"date":"2024-10-15","index":5100,"close":427.26,"high":431.41,"low":424.52,"open":426.51,"volume":657500},{"timestamp":1729085400,"date":"2024-10-16","index":5101,"close":428.36,"high":431.1,"low":422.93,"open":426.12,"volume":502200},{"timestamp":1729171800,"date":"2024-10-17","index":5102,"close":429.38,"high":430,"low":424.62,"open":429.46,"volume":412100},{"timestamp":1729258200,"date":"2024-10-18","index":5103,"close":428.85,"high":431.35,"low":425.93,"open":430.99,"volume":380800},{"timestamp":1729517400,"date":"2024-10-21","index":5104,"close":431.29,"high":431.95,"low":425.14,"open":429,"volume":407600},{"timestamp":1729603800,"date":"2024-10-22","index":5105,"close":426.78,"high":430.75,"low":426.61,"open":429.3,"volume":323500},{"timestamp":1729690200,"date":"2024-10-23","index":5106,"close":422.7,"high":427.59,"low":418.83,"open":426.34,"volume":480500},{"timestamp":1729776600,"date":"2024-10-24","index":5107,"close":415.11,"high":424.9,"low":414.96,"open":422.19,"volume":465500}]},{"date":"2024-07-18","estimated":3.68,"reported":4.03,"pre":[{"timestamp":1719927000,"date":"2024-07-02","index":5027,"close":492.61,"high":504.72,"low":491.07,"open":504.72,"volume":443200},{"timestamp":1720013400,"date":"2024-07-03","index":5028,"close":497.33,"high":500.93,"low":492.9,"open":493.77,"volume":221300},{"timestamp":1720186200,"date":"2024-07-05","index":5029,"close":493.73,"high":496.85,"low":490.29,"open":494.89,"volume":362600},{"timestamp":1720445400,"date":"2024-07-08","index":5030,"close":500.33,"high":509.09,"low":498.39,"open":508.57,"volume":614300},{"timestamp":1720531800,"date":"2024-07-09","index":5031,"close":477.83,"high":501.45,"low":476.87,"open":500.35,"volume":757300},{"timestamp":1720618200,"date":"2024-07-10","index":5032,"close":477.99,"high":480.02,"low":470.5,"open":477.9,"volume":626400},{"timestamp":1720704600,"date":"2024-07-11","index":5033,"close":473.09,"high":485.01,"low":472.19,"open":481.11,"volume":421200},{"timestamp":1720791000,"date":"2024-07-12","index":5034,"close":491.48,"high":496.23,"low":476.68,"open":476.68,"volume":720500},{"timestamp":1721050200,"date":"2024-07-15","index":5035,"close":483.03,"high":492.82,"low":482.85,"open":491.6,"volume":581300},{"timestamp":1721136600,"date":"2024-07-16","index":5036,"close":489.85,"high":492.63,"low":482.88,"open":485,"volume":572900},{"timestamp":1721223000,"date":"2024-07-17","index":5037,"close":473.27,"high":489.4,"low":472.6,"open":486.36,"volume":956500}],"post":[{"timestamp":1721309400,"date":"2024-07-18","index":5038,"close":409.04,"high":434.98,"low":406.16,"open":409.8,"volume":3127800},{"timestamp":1721395800,"date":"2024-07-19","index":5039,"close":404.17,"high":411.72,"low":400.03,"open":407.34,"volume":1613500},{"timestamp":1721655000,"date":"2024-07-22","index":5040,"close":415.55,"high":419.04,"low":401.3,"open":403.12,"volume":1651200},{"timestamp":1721741400,"date":"2024-07-23","index":5041,"close":422.94,"high":433.38,"low":417,"open":418.77,"volume":1605800},{"timestamp":1721827800,"date":"2024-07-24","index":5042,"close":424.73,"high":427.35,"low":418.73,"open":422,"volume":1087700},{"timestamp":1721914200,"date":"2024-07-25","index":5043,"close":425.17,"high":426.11,"low":417.23,"open":423.84,"volume":958100},{"timestamp":1722000600,"date":"2024-07-26","index":5044,"close":417.45,"high":425.86,"low":415.09,"open":425,"volume":810300},{"timestamp":1722259800,"date":"2024-07-29","index":5045,"close":428.13,"high":430.61,"low":417.47,"open":422.65,"volume":759400},{"timestamp":1722346200,"date":"2024-07-30","index":5046,"close":429.15,"high":431.02,"low":425.42,"open":427.82,"volume":524400},{"timestamp":1722432600,"date":"2024-07-31","index":5047,"close":428.7,"high":435,"low":425.37,"open":435,"volume":842800},{"timestamp":1722519000,"date":"2024-08-01","index":5048,"close":426.64,"high":431.54,"low":421.77,"open":430,"volume":590100}]},{"date":"2024-04-29","estimated":3.39,"reported":3.58,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":4972,"close":495.31,"high":502.6,"low":494.92,"open":500.83,"volume":475700},{"timestamp":1713187800,"date":"2024-04-15","index":4973,"close":488.02,"high":500.18,"low":487.94,"open":498.88,"volume":406300},{"timestamp":1713274200,"date":"2024-04-16","index":4974,"close":486.65,"high":489.58,"low":484.11,"open":489.19,"volume":346100},{"timestamp":1713360600,"date":"2024-04-17","index":4975,"close":482.05,"high":490.33,"low":479.61,"open":490.33,"volume":328700},{"timestamp":1713447000,"date":"2024-04-18","index":4976,"close":481.66,"high":487.44,"low":478.57,"open":483.08,"volume":350500},{"timestamp":1713533400,"date":"2024-04-19","index":4977,"close":473.55,"high":483.32,"low":469.99,"open":483.32,"volume":590300},{"timestamp":1713792600,"date":"2024-04-22","index":4978,"close":471.28,"high":477.45,"low":469.17,"open":477.45,"volume":578200},{"timestamp":1713879000,"date":"2024-04-23","index":4979,"close":481.16,"high":483.51,"low":471.61,"open":475.59,"volume":663600},{"timestamp":1713965400,"date":"2024-04-24","index":4980,"close":487.71,"high":488.84,"low":478.04,"open":479.61,"volume":719400},{"timestamp":1714051800,"date":"2024-04-25","index":4981,"close":494.77,"high":498.44,"low":484.67,"open":487.97,"volume":661700},{"timestamp":1714138200,"date":"2024-04-26","index":4982,"close":499.07,"high":502.63,"low":491.28,"open":492.37,"volume":958100}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":4983,"close":527.13,"high":539.99,"low":508.29,"open":530.3,"volume":1902600},{"timestamp":1714483800,"date":"2024-04-30","index":4984,"close":529.27,"high":542.75,"low":522.91,"open":528.41,"volume":1314400},{"timestamp":1714570200,"date":"2024-05-01","index":4985,"close":516.42,"high":528.99,"low":515,"open":525.58,"volume":690400},{"timestamp":1714656600,"date":"2024-05-02","index":4986,"close":512.7,"high":520.02,"low":511.7,"open":517.32,"volume":470000},{"timestamp":1714743000,"date":"2024-05-03","index":4987,"close":514.33,"high":518.99,"low":509.08,"open":518.3,"volume":583500},{"timestamp":1715002200,"date":"2024-05-06","index":4988,"close":522.38,"high":525.62,"low":515.17,"open":516.87,"volume":419200},{"timestamp":1715088600,"date":"2024-05-07","index":4989,"close":517.23,"high":522.81,"low":517.05,"open":520.89,"volume":496000},{"timestamp":1715175000,"date":"2024-05-08","index":4990,"close":516.67,"high":522.12,"low":515.48,"open":515.48,"volume":399400},{"timestamp":1715261400,"date":"2024-05-09","index":4991,"close":517.26,"high":520.56,"low":514.48,"open":517.09,"volume":268600},{"timestamp":1715347800,"date":"2024-05-10","index":4992,"close":518.65,"high":522.14,"low":516.4,"open":519.69,"volume":224500},{"timestamp":1715607000,"date":"2024-05-13","index":4993,"close":510.24,"high":522.74,"low":509.79,"open":519.35,"volume":439500}]},{"date":"2024-02-26","estimated":4.38,"reported":4.48,"pre":[{"timestamp":1707402600,"date":"2024-02-08","index":4928,"close":426.58,"high":431.47,"low":423.01,"open":424.58,"volume":540400},{"timestamp":1707489000,"date":"2024-02-09","index":4929,"close":425.09,"high":427.55,"low":424.45,"open":426,"volume":391500},{"timestamp":1707748200,"date":"2024-02-12","index":4930,"close":427.29,"high":429,"low":424.83,"open":425.09,"volume":385400},{"timestamp":1707834600,"date":"2024-02-13","index":4931,"close":421.5,"high":425.59,"low":418.64,"open":421.96,"volume":411200},{"timestamp":1707921000,"date":"2024-02-14","index":4932,"close":424.48,"high":424.72,"low":417.64,"open":423.73,"volume":483000},{"timestamp":1708007400,"date":"2024-02-15","index":4933,"close":424.72,"high":428.51,"low":422.24,"open":425.19,"volume":370100},{"timestamp":1708093800,"date":"2024-02-16","index":4934,"close":421.85,"high":427.9,"low":421.55,"open":423.67,"volume":406200},{"timestamp":1708439400,"date":"2024-02-20","index":4935,"close":417.15,"high":421.39,"low":416.46,"open":421.14,"volume":449000},{"timestamp":1708525800,"date":"2024-02-21","index":4936,"close":420.76,"high":421.68,"low":416.35,"open":417.66,"volume":486200},{"timestamp":1708612200,"date":"2024-02-22","index":4937,"close":428.01,"high":429.31,"low":419.38,"open":421.39,"volume":569600},{"timestamp":1708698600,"date":"2024-02-23","index":4938,"close":433.65,"high":434.04,"low":427.94,"open":430,"volume":977100}],"post":[{"timestamp":1708957800,"date":"2024-02-26","index":4939,"close":459,"high":476.18,"low":456.78,"open":463,"volume":2263700},{"timestamp":1709044200,"date":"2024-02-27","index":4940,"close":446.27,"high":460.28,"low":444.04,"open":460.26,"volume":1055200},{"timestamp":1709130600,"date":"2024-02-28","index":4941,"close":446.37,"high":451.97,"low":444.25,"open":446.06,"volume":585800},{"timestamp":1709217000,"date":"2024-02-29","index":4942,"close":448.35,"high":451.62,"low":443.65,"open":447.99,"volume":787700},{"timestamp":1709303400,"date":"2024-03-01","index":4943,"close":447.23,"high":449.48,"low":444.69,"open":448,"volume":423400},{"timestamp":1709562600,"date":"2024-03-04","index":4944,"close":449.99,"high":452.28,"low":446.53,"open":447.45,"volume":419100},{"timestamp":1709649000,"date":"2024-03-05","index":4945,"close":449.59,"high":450.8,"low":445.83,"open":450.32,"volume":344800},{"timestamp":1709735400,"date":"2024-03-06","index":4946,"close":447.24,"high":451.94,"low":443.83,"open":451.72,"volume":501400},{"timestamp":1709821800,"date":"2024-03-07","index":4947,"close":447.37,"high":452.62,"low":446.85,"open":448.94,"volume":523000},{"timestamp":1709908200,"date":"2024-03-08","index":4948,"close":445.01,"high":450.45,"low":442.85,"open":445.84,"volume":476000},{"timestamp":1710163800,"date":"2024-03-11","index":4949,"close":443.9,"high":445.92,"low":439.51,"open":443.68,"volume":422500}]},{"date":"2023-10-12","estimated":3.3,"reported":4.18,"pre":[{"timestamp":1695821400,"date":"2023-09-27","index":4836,"close":380.21,"high":384.35,"low":377.91,"open":380.12,"volume":490700},{"timestamp":1695907800,"date":"2023-09-28","index":4837,"close":382.31,"high":383.68,"low":377.87,"open":380.31,"volume":390900},{"timestamp":1695994200,"date":"2023-09-29","index":4838,"close":378.79,"high":385.11,"low":377.78,"open":384.91,"volume":471400},{"timestamp":1696253400,"date":"2023-10-02","index":4839,"close":380.54,"high":382.77,"low":376.52,"open":377.69,"volume":398800},{"timestamp":1696339800,"date":"2023-10-03","index":4840,"close":364.18,"high":380.69,"low":362.55,"open":380.57,"volume":663300},{"timestamp":1696426200,"date":"2023-10-04","index":4841,"close":371,"high":371.7,"low":362.28,"open":365.72,"volume":603400},{"timestamp":1696512600,"date":"2023-10-05","index":4842,"close":363.23,"high":368.22,"low":361.68,"open":367.62,"volume":659100},{"timestamp":1696599000,"date":"2023-10-06","index":4843,"close":341.56,"high":360.5,"low":330.05,"open":360.35,"volume":1941600},{"timestamp":1696858200,"date":"2023-10-09","index":4844,"close":350.14,"high":350.72,"low":335.02,"open":335.9,"volume":895700},{"timestamp":1696944600,"date":"2023-10-10","index":4845,"close":355.6,"high":358.63,"low":349.59,"open":351.92,"volume":667600},{"timestamp":1697031000,"date":"2023-10-11","index":4846,"close":354.05,"high":359.47,"low":352.65,"open":356.12,"volume":962000}],"post":[{"timestamp":1697117400,"date":"2023-10-12","index":4847,"close":350.17,"high":369.37,"low":347.21,"open":359.6,"volume":1791600},{"timestamp":1697203800,"date":"2023-10-13","index":4848,"close":346.81,"high":359.76,"low":345.35,"open":345.35,"volume":909300},{"timestamp":1697463000,"date":"2023-10-16","index":4849,"close":351.68,"high":352.03,"low":344.48,"open":349.32,"volume":689000},{"timestamp":1697549400,"date":"2023-10-17","index":4850,"close":350.49,"high":355.72,"low":348.51,"open":350.06,"volume":618300},{"timestamp":1697635800,"date":"2023-10-18","index":4851,"close":345.12,"high":350.37,"low":344.48,"open":349.3,"volume":645300},{"timestamp":1697722200,"date":"2023-10-19","index":4852,"close":344.31,"high":350.23,"low":342.91,"open":350.23,"volume":784500},{"timestamp":1697808600,"date":"2023-10-20","index":4853,"close":347.69,"high":349.45,"low":343.78,"open":344.05,"volume":683700},{"timestamp":1698067800,"date":"2023-10-23","index":4854,"close":348.3,"high":350.6,"low":344.33,"open":346,"volume":494800},{"timestamp":1698154200,"date":"2023-10-24","index":4855,"close":353.59,"high":354.25,"low":349.76,"open":349.85,"volume":458500},{"timestamp":1698240600,"date":"2023-10-25","index":4856,"close":349.91,"high":354.55,"low":347.94,"open":353.82,"volume":433500},{"timestamp":1698327000,"date":"2023-10-26","index":4857,"close":345.94,"high":351.04,"low":345.32,"open":349.71,"volume":517000}]},{"date":"2023-07-24","estimated":3.05,"reported":3.08,"pre":[{"timestamp":1688736600,"date":"2023-07-07","index":4779,"close":341.68,"high":344.7,"low":332.44,"open":333.26,"volume":685000},{"timestamp":1688995800,"date":"2023-07-10","index":4780,"close":347.41,"high":351.63,"low":341.99,"open":341.99,"volume":729100},{"timestamp":1689082200,"date":"2023-07-11","index":4781,"close":349.79,"high":350.82,"low":346.7,"open":346.7,"volume":479400},{"timestamp":1689168600,"date":"2023-07-12","index":4782,"close":388.59,"high":409.95,"low":381.24,"open":398.9,"volume":2752000},{"timestamp":1689255000,"date":"2023-07-13","index":4783,"close":386.87,"high":393.33,"low":385.48,"open":390.71,"volume":1087700},{"timestamp":1689341400,"date":"2023-07-14","index":4784,"close":384.66,"high":389.4,"low":382.95,"open":387.66,"volume":628300},{"timestamp":1689600600,"date":"2023-07-17","index":4785,"close":389.74,"high":392.62,"low":383.21,"open":385.78,"volume":589900},{"timestamp":1689687000,"date":"2023-07-18","index":4786,"close":392.29,"high":393.78,"low":388.33,"open":391,"volume":545400},{"timestamp":1689773400,"date":"2023-07-19","index":4787,"close":392.33,"high":397.72,"low":388.76,"open":396.59,"volume":442600},{"timestamp":1689859800,"date":"2023-07-20","index":4788,"close":387.83,"high":393.25,"low":385.24,"open":393.16,"volume":593800},{"timestamp":1689946200,"date":"2023-07-21","index":4789,"close":385.44,"high":389.66,"low":384.48,"open":388.4,"volume":770900}],"post":[{"timestamp":1690205400,"date":"2023-07-24","index":4790,"close":385.9,"high":401.77,"low":383.23,"open":400,"volume":1985000},{"timestamp":1690291800,"date":"2023-07-25","index":4791,"close":397.05,"high":399.69,"low":387,"open":387.51,"volume":1026000},{"timestamp":1690378200,"date":"2023-07-26","index":4792,"close":401.36,"high":405,"low":394.81,"open":396.3,"volume":937000},{"timestamp":1690464600,"date":"2023-07-27","index":4793,"close":402.58,"high":406.31,"low":397.14,"open":400.4,"volume":644300},{"timestamp":1690551000,"date":"2023-07-28","index":4794,"close":400.88,"high":406.12,"low":399.79,"open":405.9,"volume":461100},{"timestamp":1690810200,"date":"2023-07-31","index":4795,"close":396.74,"high":401.53,"low":394.15,"open":400.23,"volume":614900},{"timestamp":1690896600,"date":"2023-08-01","index":4796,"close":399.65,"high":401.31,"low":394.02,"open":396.58,"volume":571500},{"timestamp":1690983000,"date":"2023-08-02","index":4797,"close":398.3,"high":401.86,"low":395.05,"open":398.32,"volume":419000},{"timestamp":1691069400,"date":"2023-08-03","index":4798,"close":401.36,"high":403.9,"low":395.51,"open":397.26,"volume":573700},{"timestamp":1691155800,"date":"2023-08-04","index":4799,"close":395.36,"high":403.06,"low":394.6,"open":403.06,"volume":420900},{"timestamp":1691415000,"date":"2023-08-07","index":4800,"close":398.69,"high":399.6,"low":395.36,"open":396.6,"volume":382400}]},{"date":"2023-04-27","estimated":2.73,"reported":2.93,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":4720,"close":326.44,"high":333.57,"low":326.24,"open":332.85,"volume":589100},{"timestamp":1681392600,"date":"2023-04-13","index":4721,"close":332.6,"high":333.32,"low":326.73,"open":327.11,"volume":538600},{"timestamp":1681479000,"date":"2023-04-14","index":4722,"close":330.38,"high":335.92,"low":330.09,"open":332,"volume":510400},{"timestamp":1681738200,"date":"2023-04-17","index":4723,"close":329.9,"high":334.02,"low":328.65,"open":332.33,"volume":654100},{"timestamp":1681824600,"date":"2023-04-18","index":4724,"close":326.7,"high":332.18,"low":325.64,"open":330.77,"volume":552400},{"timestamp":1681911000,"date":"2023-04-19","index":4725,"close":325.66,"high":328.02,"low":323.7,"open":326.79,"volume":520500},{"timestamp":1681997400,"date":"2023-04-20","index":4726,"close":322.9,"high":325.71,"low":321.81,"open":324.97,"volume":488900},{"timestamp":1682083800,"date":"2023-04-21","index":4727,"close":330.52,"high":330.56,"low":323.48,"open":325.99,"volume":707400},{"timestamp":1682343000,"date":"2023-04-24","index":4728,"close":330.27,"high":332.49,"low":326.59,"open":332.06,"volume":636300},{"timestamp":1682429400,"date":"2023-04-25","index":4729,"close":329.63,"high":331.5,"low":327.38,"open":330.86,"volume":728600},{"timestamp":1682515800,"date":"2023-04-26","index":4730,"close":339.03,"high":339.57,"low":328.53,"open":328.6,"volume":1051500}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":4731,"close":317.14,"high":353.95,"low":315.12,"open":350.2,"volume":2113600},{"timestamp":1682688600,"date":"2023-04-28","index":4732,"close":317.47,"high":320.38,"low":314.35,"open":318.33,"volume":924900},{"timestamp":1682947800,"date":"2023-05-01","index":4733,"close":311.25,"high":318.17,"low":310.5,"open":316.52,"volume":1155600},{"timestamp":1683034200,"date":"2023-05-02","index":4734,"close":311.59,"high":313.39,"low":307.54,"open":310.37,"volume":781400},{"timestamp":1683120600,"date":"2023-05-03","index":4735,"close":314.86,"high":318.04,"low":309.99,"open":310.71,"volume":586000},{"timestamp":1683207000,"date":"2023-05-04","index":4736,"close":311.41,"high":315.99,"low":310.21,"open":312.66,"volume":459300},{"timestamp":1683293400,"date":"2023-05-05","index":4737,"close":311.11,"high":315.32,"low":310.78,"open":312.71,"volume":493800},{"timestamp":1683552600,"date":"2023-05-08","index":4738,"close":308.94,"high":314.23,"low":308.85,"open":311.11,"volume":458700},{"timestamp":1683639000,"date":"2023-05-09","index":4739,"close":308.64,"high":310.16,"low":306.76,"open":308.8,"volume":432400},{"timestamp":1683725400,"date":"2023-05-10","index":4740,"close":306.89,"high":310.64,"low":304.32,"open":309.63,"volume":399400},{"timestamp":1683811800,"date":"2023-05-11","index":4741,"close":306.93,"high":308.89,"low":305,"open":306.86,"volume":462600}]},{"date":"2023-02-23","estimated":3.94,"reported":3.97,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":4676,"close":357.2,"high":357.71,"low":350.3,"open":353.81,"volume":303500},{"timestamp":1675866600,"date":"2023-02-08","index":4677,"close":353.59,"high":356.19,"low":350.21,"open":355.76,"volume":295300},{"timestamp":1675953000,"date":"2023-02-09","index":4678,"close":354.97,"high":358.14,"low":353.88,"open":357.33,"volume":512100},{"timestamp":1676039400,"date":"2023-02-10","index":4679,"close":354.06,"high":359.35,"low":352.72,"open":352.92,"volume":699500},{"timestamp":1676298600,"date":"2023-02-13","index":4680,"close":355.05,"high":357.86,"low":352.39,"open":354.21,"volume":486300},{"timestamp":1676385000,"date":"2023-02-14","index":4681,"close":347.58,"high":354.64,"low":345.69,"open":354.64,"volume":448400},{"timestamp":1676471400,"date":"2023-02-15","index":4682,"close":360.1,"high":360.32,"low":346.87,"open":346.87,"volume":549900},{"timestamp":1676557800,"date":"2023-02-16","index":4683,"close":356.83,"high":359.92,"low":354.52,"open":356.62,"volume":425100},{"timestamp":1676644200,"date":"2023-02-17","index":4684,"close":357.36,"high":357.46,"low":351.51,"open":355.88,"volume":819500},{"timestamp":1676989800,"date":"2023-02-21","index":4685,"close":350.23,"high":354.54,"low":348.33,"open":352.61,"volume":505300},{"timestamp":1677076200,"date":"2023-02-22","index":4686,"close":348.46,"high":351.65,"low":341.35,"open":347.07,"volume":1207200}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":4687,"close":307.86,"high":319.3,"low":302.14,"open":315.15,"volume":3821500},{"timestamp":1677249000,"date":"2023-02-24","index":4688,"close":297.47,"high":310.5,"low":297,"open":302.1,"volume":2165700},{"timestamp":1677508200,"date":"2023-02-27","index":4689,"close":295.63,"high":300.47,"low":291,"open":298.02,"volume":1821100},{"timestamp":1677594600,"date":"2023-02-28","index":4690,"close":294.01,"high":297.91,"low":291.32,"open":292.53,"volume":1387500},{"timestamp":1677681000,"date":"2023-03-01","index":4691,"close":301.73,"high":302.65,"low":293.24,"open":293.84,"volume":1368000},{"timestamp":1677767400,"date":"2023-03-02","index":4692,"close":305.32,"high":305.87,"low":300,"open":302,"volume":680500},{"timestamp":1677853800,"date":"2023-03-03","index":4693,"close":304.76,"high":307.77,"low":301.46,"open":301.9,"volume":894400},{"timestamp":1678113000,"date":"2023-03-06","index":4694,"close":316.32,"high":319.1,"low":309.16,"open":309.67,"volume":1510800},{"timestamp":1678199400,"date":"2023-03-07","index":4695,"close":310.85,"high":320.55,"low":310.54,"open":316.24,"volume":1002500},{"timestamp":1678285800,"date":"2023-03-08","index":4696,"close":312.13,"high":312.94,"low":308,"open":308.71,"volume":886600},{"timestamp":1678372200,"date":"2023-03-09","index":4697,"close":309.12,"high":314.14,"low":307.31,"open":312.33,"volume":552500}]},{"date":"2022-10-13","estimated":2.97,"reported":2.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":4586,"close":321.18,"high":323.38,"low":313.18,"open":318.14,"volume":599200},{"timestamp":1664458200,"date":"2022-09-29","index":4587,"close":316.35,"high":323.32,"low":310.99,"open":318.64,"volume":754700},{"timestamp":1664544600,"date":"2022-09-30","index":4588,"close":310.2,"high":319.68,"low":310.07,"open":315.29,"volume":589500},{"timestamp":1664803800,"date":"2022-10-03","index":4589,"close":316.44,"high":318.33,"low":300.63,"open":311.15,"volume":843700},{"timestamp":1664890200,"date":"2022-10-04","index":4590,"close":330.61,"high":333.84,"low":327.33,"open":328.94,"volume":1030300},{"timestamp":1664976600,"date":"2022-10-05","index":4591,"close":335.13,"high":336.65,"low":324.53,"open":328,"volume":661500},{"timestamp":1665063000,"date":"2022-10-06","index":4592,"close":324.22,"high":336.75,"low":320.89,"open":336.28,"volume":713100},{"timestamp":1665149400,"date":"2022-10-07","index":4593,"close":314.52,"high":321.04,"low":312.86,"open":320.43,"volume":713700},{"timestamp":1665408600,"date":"2022-10-10","index":4594,"close":309.67,"high":316.01,"low":304.42,"open":315.7,"volume":993600},{"timestamp":1665495000,"date":"2022-10-11","index":4595,"close":303.5,"high":312.04,"low":302.35,"open":310.52,"volume":974200},{"timestamp":1665581400,"date":"2022-10-12","index":4596,"close":301.76,"high":305.24,"low":299.41,"open":303.3,"volume":800900}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":4597,"close":333.26,"high":335.93,"low":313.08,"open":318,"volume":2912700},{"timestamp":1665754200,"date":"2022-10-14","index":4598,"close":317.34,"high":334.13,"low":316.93,"open":334,"volume":1361200},{"timestamp":1666013400,"date":"2022-10-17","index":4599,"close":321.16,"high":326.99,"low":318.14,"open":322.99,"volume":982800},{"timestamp":1666099800,"date":"2022-10-18","index":4600,"close":328.9,"high":331.33,"low":322.04,"open":323.46,"volume":1164700},{"timestamp":1666186200,"date":"2022-10-19","index":4601,"close":323.4,"high":331.97,"low":321.43,"open":327.59,"volume":720800},{"timestamp":1666272600,"date":"2022-10-20","index":4602,"close":319.5,"high":327.71,"low":318.91,"open":322.22,"volume":664400},{"timestamp":1666359000,"date":"2022-10-21","index":4603,"close":321.56,"high":322.74,"low":314.12,"open":320.42,"volume":754000},{"timestamp":1666618200,"date":"2022-10-24","index":4604,"close":323.16,"high":323.59,"low":315.69,"open":322.98,"volume":614200},{"timestamp":1666704600,"date":"2022-10-25","index":4605,"close":328.88,"high":332.79,"low":324.82,"open":324.97,"volume":610500},{"timestamp":1666791000,"date":"2022-10-26","index":4606,"close":322.02,"high":331.15,"low":321.57,"open":329.77,"volume":826800},{"timestamp":1666877400,"date":"2022-10-27","index":4607,"close":331.5,"high":337.92,"low":326.91,"open":326.91,"volume":899600}]},{"date":"2022-07-21","estimated":2.91,"reported":2.82,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":4527,"close":397.57,"high":400.05,"low":393.8,"open":397.48,"volume":541200},{"timestamp":1657200600,"date":"2022-07-07","index":4528,"close":405.54,"high":406.27,"low":395.91,"open":395.97,"volume":458200},{"timestamp":1657287000,"date":"2022-07-08","index":4529,"close":401.35,"high":409.03,"low":398.8,"open":405.08,"volume":546300},{"timestamp":1657546200,"date":"2022-07-11","index":4530,"close":397.25,"high":403.32,"low":396.5,"open":400.98,"volume":514500},{"timestamp":1657632600,"date":"2022-07-12","index":4531,"close":391.49,"high":402.74,"low":389.39,"open":396.75,"volume":461600},{"timestamp":1657719000,"date":"2022-07-13","index":4532,"close":401.37,"high":405,"low":386.39,"open":388.85,"volume":593800},{"timestamp":1657805400,"date":"2022-07-14","index":4533,"close":399.15,"high":402.34,"low":396.55,"open":400,"volume":489700},{"timestamp":1657891800,"date":"2022-07-15","index":4534,"close":406.6,"high":406.91,"low":399.55,"open":401.69,"volume":411700},{"timestamp":1658151000,"date":"2022-07-18","index":4535,"close":406.81,"high":411.21,"low":404.34,"open":409.26,"volume":458700},{"timestamp":1658237400,"date":"2022-07-19","index":4536,"close":410.24,"high":412.31,"low":404.07,"open":409.99,"volume":552600},{"timestamp":1658323800,"date":"2022-07-20","index":4537,"close":410.86,"high":416.08,"low":409.41,"open":410.05,"volume":880600}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":4538,"close":405.64,"high":426.44,"low":404.38,"open":413.99,"volume":1089700},{"timestamp":1658496600,"date":"2022-07-22","index":4539,"close":399.27,"high":411.55,"low":396.15,"open":405.4,"volume":602500},{"timestamp":1658755800,"date":"2022-07-25","index":4540,"close":387.99,"high":403.08,"low":385.83,"open":401.19,"volume":953200},{"timestamp":1658842200,"date":"2022-07-26","index":4541,"close":386.75,"high":393.97,"low":380.75,"open":385,"volume":865600},{"timestamp":1658928600,"date":"2022-07-27","index":4542,"close":392.99,"high":395.43,"low":389.3,"open":389.34,"volume":715100},{"timestamp":1659015000,"date":"2022-07-28","index":4543,"close":389.82,"high":397.05,"low":389.25,"open":394.55,"volume":696000},{"timestamp":1659101400,"date":"2022-07-29","index":4544,"close":392.11,"high":394.73,"low":385.26,"open":389.6,"volume":903200},{"timestamp":1659360600,"date":"2022-08-01","index":4545,"close":390.12,"high":395.25,"low":389.67,"open":392.31,"volume":535600},{"timestamp":1659447000,"date":"2022-08-02","index":4546,"close":391.07,"high":395.75,"low":386.4,"open":388.74,"volume":432400},{"timestamp":1659533400,"date":"2022-08-03","index":4547,"close":390.91,"high":394.02,"low":388.3,"open":394.02,"volume":567000},{"timestamp":1659619800,"date":"2022-08-04","index":4548,"close":391.34,"high":394.34,"low":387.78,"open":390.41,"volume":597000}]},{"date":"2022-04-28","estimated":3.06,"reported":2.5,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":4470,"close":388.57,"high":396.45,"low":388.1,"open":390.61,"volume":439900},{"timestamp":1649856600,"date":"2022-04-13","index":4471,"close":392.16,"high":392.45,"low":386.01,"open":387.79,"volume":381600},{"timestamp":1649943000,"date":"2022-04-14","index":4472,"close":387.24,"high":393.14,"low":386.9,"open":390.94,"volume":256000},{"timestamp":1650288600,"date":"2022-04-18","index":4473,"close":379.49,"high":388.12,"low":376.81,"open":384.41,"volume":339400},{"timestamp":1650375000,"date":"2022-04-19","index":4474,"close":394.08,"high":397.72,"low":378.58,"open":378.58,"volume":424700},{"timestamp":1650461400,"date":"2022-04-20","index":4475,"close":396.49,"high":397.57,"low":390.11,"open":394.63,"volume":324200},{"timestamp":1650547800,"date":"2022-04-21","index":4476,"close":391,"high":402.77,"low":390.8,"open":399.48,"volume":366500},{"timestamp":1650634200,"date":"2022-04-22","index":4477,"close":378.83,"high":392.67,"low":378.04,"open":390.99,"volume":287900},{"timestamp":1650893400,"date":"2022-04-25","index":4478,"close":378.16,"high":379.34,"low":369.38,"open":377.21,"volume":678200},{"timestamp":1650979800,"date":"2022-04-26","index":4479,"close":369.73,"high":379.94,"low":366.63,"open":377.34,"volume":715000},{"timestamp":1651066200,"date":"2022-04-27","index":4480,"close":372.91,"high":377.66,"low":368.26,"open":370,"volume":710400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":4481,"close":353.88,"high":361.69,"low":335.63,"open":350.95,"volume":1938100},{"timestamp":1651239000,"date":"2022-04-29","index":4482,"close":338,"high":348.88,"low":337.85,"open":347.79,"volume":877200},{"timestamp":1651498200,"date":"2022-05-02","index":4483,"close":351.12,"high":352.27,"low":337.54,"open":341.82,"volume":733100},{"timestamp":1651584600,"date":"2022-05-03","index":4484,"close":343.84,"high":349.28,"low":339.59,"open":349.28,"volume":613100},{"timestamp":1651671000,"date":"2022-05-04","index":4485,"close":353.2,"high":354.21,"low":337.8,"open":345.09,"volume":608500},{"timestamp":1651757400,"date":"2022-05-05","index":4486,"close":341.69,"high":352.25,"low":339.94,"open":347.79,"volume":591500},{"timestamp":1651843800,"date":"2022-05-06","index":4487,"close":341.79,"high":346.02,"low":335.3,"open":339.62,"volume":602600},{"timestamp":1652103000,"date":"2022-05-09","index":4488,"close":333.6,"high":338.87,"low":331.47,"open":335.55,"volume":596900},{"timestamp":1652189400,"date":"2022-05-10","index":4489,"close":335.72,"high":342,"low":327.12,"open":338.59,"volume":509900},{"timestamp":1652275800,"date":"2022-05-11","index":4490,"close":325.13,"high":335.62,"low":324.51,"open":334.84,"volume":513700},{"timestamp":1652362200,"date":"2022-05-12","index":4491,"close":327.85,"high":337.78,"low":321.15,"open":323.09,"volume":705800}]},{"date":"2022-03-01","estimated":4.28,"reported":4.25,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":4429,"close":431.52,"high":442.08,"low":428.57,"open":440.16,"volume":344800},{"timestamp":1644849000,"date":"2022-02-14","index":4430,"close":430.71,"high":435.1,"low":425.79,"open":432.78,"volume":276600},{"timestamp":1644935400,"date":"2022-02-15","index":4431,"close":432,"high":434.76,"low":429.18,"open":431.77,"volume":343500},{"timestamp":1645021800,"date":"2022-02-16","index":4432,"close":433.34,"high":434,"low":425.33,"open":429.07,"volume":339900},{"timestamp":1645108200,"date":"2022-02-17","index":4433,"close":430.53,"high":438.06,"low":427.97,"open":429.89,"volume":370800},{"timestamp":1645194600,"date":"2022-02-18","index":4434,"close":435.62,"high":441.17,"low":432.16,"open":432.16,"volume":371500},{"timestamp":1645540200,"date":"2022-02-22","index":4435,"close":422.11,"high":435.97,"low":420.37,"open":432.73,"volume":393900},{"timestamp":1645626600,"date":"2022-02-23","index":4436,"close":402.09,"high":424.38,"low":397.19,"open":423.89,"volume":1100300},{"timestamp":1645713000,"date":"2022-02-24","index":4437,"close":417.41,"high":419.78,"low":390.34,"open":394.25,"volume":624400},{"timestamp":1645799400,"date":"2022-02-25","index":4438,"close":429.98,"high":430.25,"low":406.04,"open":417.09,"volume":560700},{"timestamp":1646058600,"date":"2022-02-28","index":4439,"close":432.21,"high":434.53,"low":420.62,"open":423.35,"volume":772100}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":4440,"close":432.21,"high":448.99,"low":391.63,"open":394.5,"volume":1499300},{"timestamp":1646231400,"date":"2022-03-02","index":4441,"close":423.25,"high":430.94,"low":414.02,"open":425.33,"volume":668600},{"timestamp":1646317800,"date":"2022-03-03","index":4442,"close":402.67,"high":425.13,"low":401.84,"open":425.13,"volume":528900},{"timestamp":1646404200,"date":"2022-03-04","index":4443,"close":413.71,"high":414.75,"low":400.79,"open":402.66,"volume":474500},{"timestamp":1646663400,"date":"2022-03-07","index":4444,"close":400.07,"high":417.94,"low":400.06,"open":413.67,"volume":546200},{"timestamp":1646749800,"date":"2022-03-08","index":4445,"close":393.15,"high":410.15,"low":391.88,"open":396,"volume":412300},{"timestamp":1646836200,"date":"2022-03-09","index":4446,"close":397.19,"high":401.62,"low":389.27,"open":393.75,"volume":573300},{"timestamp":1646922600,"date":"2022-03-10","index":4447,"close":393.14,"high":396,"low":388.35,"open":395.2,"volume":254800},{"timestamp":1647009000,"date":"2022-03-11","index":4448,"close":386.37,"high":395.62,"low":383.31,"open":393.64,"volume":332800},{"timestamp":1647264600,"date":"2022-03-14","index":4449,"close":386.18,"high":393.37,"low":381.24,"open":385.96,"volume":279500},{"timestamp":1647351000,"date":"2022-03-15","index":4450,"close":389.91,"high":393.97,"low":386.76,"open":387.42,"volume":311100}]},{"date":"2021-10-14","estimated":3.11,"reported":3.24,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":4335,"close":483,"high":488.36,"low":482.42,"open":486.66,"volume":248300},{"timestamp":1633008600,"date":"2021-09-30","index":4336,"close":476.96,"high":487.16,"low":476.25,"open":484.44,"volume":485500},{"timestamp":1633095000,"date":"2021-10-01","index":4337,"close":475.07,"high":479.02,"low":470.33,"open":479.02,"volume":380700},{"timestamp":1633354200,"date":"2021-10-04","index":4338,"close":470.91,"high":474.98,"low":468.77,"open":474,"volume":465900},{"timestamp":1633440600,"date":"2021-10-05","index":4339,"close":474.62,"high":477.84,"low":470.23,"open":471.35,"volume":357500},{"timestamp":1633527000,"date":"2021-10-06","index":4340,"close":482.66,"high":483.78,"low":470.69,"open":473.67,"volume":469400},{"timestamp":1633613400,"date":"2021-10-07","index":4341,"close":482.71,"high":491.18,"low":481.29,"open":482.2,"volume":484100},{"timestamp":1633699800,"date":"2021-10-08","index":4342,"close":480.32,"high":488.39,"low":479.64,"open":484.58,"volume":327800},{"timestamp":1633959000,"date":"2021-10-11","index":4343,"close":479.48,"high":484.46,"low":472.43,"open":477.88,"volume":359600},{"timestamp":1634045400,"date":"2021-10-12","index":4344,"close":480.05,"high":483.16,"low":476.13,"open":481.37,"volume":413500},{"timestamp":1634131800,"date":"2021-10-13","index":4345,"close":476.28,"high":480.46,"low":474.03,"open":479.72,"volume":629700}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":4346,"close":477.48,"high":489.89,"low":455.96,"open":461,"volume":1518300},{"timestamp":1634304600,"date":"2021-10-15","index":4347,"close":454.91,"high":475,"low":453.34,"open":473.89,"volume":1369200},{"timestamp":1634563800,"date":"2021-10-18","index":4348,"close":459.9,"high":467.27,"low":456.51,"open":458.02,"volume":762800},{"timestamp":1634650200,"date":"2021-10-19","index":4349,"close":465.37,"high":467.88,"low":456.85,"open":460.24,"volume":519100},{"timestamp":1634736600,"date":"2021-10-20","index":4350,"close":458.58,"high":468.91,"low":455.12,"open":465.17,"volume":576400},{"timestamp":1634823000,"date":"2021-10-21","index":4351,"close":467.96,"high":468.31,"low":456.82,"open":460.65,"volume":457000},{"timestamp":1634909400,"date":"2021-10-22","index":4352,"close":464.33,"high":472.36,"low":463.48,"open":467.81,"volume":408600},{"timestamp":1635168600,"date":"2021-10-25","index":4353,"close":466.24,"high":469.78,"low":460.81,"open":464.25,"volume":293500},{"timestamp":1635255000,"date":"2021-10-26","index":4354,"close":465.78,"high":469.68,"low":462.53,"open":467.52,"volume":362900},{"timestamp":1635341400,"date":"2021-10-27","index":4355,"close":480.27,"high":482.12,"low":468,"open":469.38,"volume":571400},{"timestamp":1635427800,"date":"2021-10-28","index":4356,"close":479.33,"high":482.53,"low":473.82,"open":480.3,"volume":473200}]},{"date":"2021-07-22","estimated":2.87,"reported":3.12,"pre":[{"timestamp":1625664600,"date":"2021-07-07","index":4276,"close":478.18,"high":479.27,"low":471.85,"open":477.39,"volume":432300},{"timestamp":1625751000,"date":"2021-07-08","index":4277,"close":474.55,"high":478.57,"low":472.02,"open":474.57,"volume":537500},{"timestamp":1625837400,"date":"2021-07-09","index":4278,"close":477.56,"high":479.67,"low":475.1,"open":476.25,"volume":427200},{"timestamp":1626096600,"date":"2021-07-12","index":4279,"close":480.11,"high":482.61,"low":478.67,"open":480,"volume":383700},{"timestamp":1626183000,"date":"2021-07-13","index":4280,"close":485.68,"high":491.42,"low":479.23,"open":480.04,"volume":476500},{"timestamp":1626269400,"date":"2021-07-14","index":4281,"close":485.32,"high":488.22,"low":482.79,"open":485.19,"volume":280300},{"timestamp":1626355800,"date":"2021-07-15","index":4282,"close":484.84,"high":488.64,"low":482.13,"open":488.2,"volume":454800},{"timestamp":1626442200,"date":"2021-07-16","index":4283,"close":482.68,"high":489.48,"low":481.4,"open":486.44,"volume":420700},{"timestamp":1626701400,"date":"2021-07-19","index":4284,"close":478.49,"high":484.69,"low":473.81,"open":483.35,"volume":578600},{"timestamp":1626787800,"date":"2021-07-20","index":4285,"close":474.97,"high":478.55,"low":471.28,"open":475.83,"volume":593000},{"timestamp":1626874200,"date":"2021-07-21","index":4286,"close":470.37,"high":476.45,"low":465.93,"open":475.49,"volume":615800}],"post":[{"timestamp":1626960600,"date":"2021-07-22","index":4287,"close":538.82,"high":548.72,"low":484,"open":484.99,"volume":3038100},{"timestamp":1627047000,"date":"2021-07-23","index":4288,"close":525.45,"high":542.52,"low":519.47,"open":541.99,"volume":1342100},{"timestamp":1627306200,"date":"2021-07-26","index":4289,"close":534.32,"high":538.57,"low":522.67,"open":523.82,"volume":660700},{"timestamp":1627392600,"date":"2021-07-27","index":4290,"close":538.01,"high":543.14,"low":534.17,"open":535.52,"volume":499200},{"timestamp":1627479000,"date":"2021-07-28","index":4291,"close":524.57,"high":536.31,"low":523.33,"open":533.18,"volume":546000},{"timestamp":1627565400,"date":"2021-07-29","index":4292,"close":526.17,"high":530.78,"low":524.75,"open":524.97,"volume":449500},{"timestamp":1627651800,"date":"2021-07-30","index":4293,"close":525.49,"high":531.57,"low":523.71,"open":526.19,"volume":348800},{"timestamp":1627911000,"date":"2021-08-02","index":4294,"close":530.36,"high":533.45,"low":522.16,"open":527.37,"volume":330000},{"timestamp":1627997400,"date":"2021-08-03","index":4295,"close":540.47,"high":543.57,"low":530.56,"open":531,"volume":460300},{"timestamp":1628083800,"date":"2021-08-04","index":4296,"close":536.68,"high":542.61,"low":536.11,"open":541.9,"volume":407900},{"timestamp":1628170200,"date":"2021-08-05","index":4297,"close":535.48,"high":538.51,"low":529.37,"open":535.32,"volume":261800}]},{"date":"2021-04-29","estimated":2.94,"reported":3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":4218,"close":390.64,"high":396.27,"low":387.62,"open":394.61,"volume":401400},{"timestamp":1618493400,"date":"2021-04-15","index":4219,"close":392.99,"high":393.43,"low":388.4,"open":392,"volume":454000},{"timestamp":1618579800,"date":"2021-04-16","index":4220,"close":394.83,"high":396.01,"low":392.31,"open":395,"volume":253500},{"timestamp":1618839000,"date":"2021-04-19","index":4221,"close":397.96,"high":399.39,"low":393.58,"open":393.58,"volume":407700},{"timestamp":1618925400,"date":"2021-04-20","index":4222,"close":398.05,"high":402.16,"low":396.51,"open":398.28,"volume":563600},{"timestamp":1619011800,"date":"2021-04-21","index":4223,"close":394.8,"high":398.14,"low":393.59,"open":398.14,"volume":348200},{"timestamp":1619098200,"date":"2021-04-22","index":4224,"close":398.76,"high":400.58,"low":393.5,"open":396.05,"volume":429400},{"timestamp":1619184600,"date":"2021-04-23","index":4225,"close":397.71,"high":401.02,"low":395.5,"open":399.55,"volume":368300},{"timestamp":1619443800,"date":"2021-04-26","index":4226,"close":400.21,"high":402.67,"low":395.61,"open":398.94,"volume":434800},{"timestamp":1619530200,"date":"2021-04-27","index":4227,"close":401.03,"high":403.38,"low":399.49,"open":400.02,"volume":456600},{"timestamp":1619616600,"date":"2021-04-28","index":4228,"close":403.95,"high":408.74,"low":399.47,"open":401.03,"volume":904100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":4229,"close":415.98,"high":419.36,"low":391.26,"open":401.44,"volume":1139000},{"timestamp":1619789400,"date":"2021-04-30","index":4230,"close":422.34,"high":428.78,"low":415.74,"open":415.98,"volume":733900},{"timestamp":1620048600,"date":"2021-05-03","index":4231,"close":433.59,"high":435.67,"low":424.64,"open":426.8,"volume":793500},{"timestamp":1620135000,"date":"2021-05-04","index":4232,"close":433.99,"high":436.63,"low":430,"open":430.82,"volume":744300},{"timestamp":1620221400,"date":"2021-05-05","index":4233,"close":431.89,"high":436.96,"low":428.1,"open":436,"volume":713100},{"timestamp":1620307800,"date":"2021-05-06","index":4234,"close":430.03,"high":436.52,"low":428.44,"open":434.48,"volume":525200},{"timestamp":1620394200,"date":"2021-05-07","index":4235,"close":432.47,"high":434.26,"low":430.6,"open":430.6,"volume":566000},{"timestamp":1620653400,"date":"2021-05-10","index":4236,"close":431.07,"high":435.5,"low":428.34,"open":432.58,"volume":596700},{"timestamp":1620739800,"date":"2021-05-11","index":4237,"close":422.34,"high":430.01,"low":419.49,"open":428.62,"volume":730300},{"timestamp":1620826200,"date":"2021-05-12","index":4238,"close":425.44,"high":447.5,"low":419.24,"open":420,"volume":1772100},{"timestamp":1620912600,"date":"2021-05-13","index":4239,"close":422.4,"high":431.66,"low":422.29,"open":425.28,"volume":594900}]},{"date":"2021-02-25","estimated":3.89,"reported":3.85,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":4174,"close":382.96,"high":384.3,"low":379.04,"open":380.3,"volume":399700},{"timestamp":1612967400,"date":"2021-02-10","index":4175,"close":382.06,"high":386.48,"low":381.09,"open":384.02,"volume":465800},{"timestamp":1613053800,"date":"2021-02-11","index":4176,"close":385.2,"high":385.94,"low":380.99,"open":383.27,"volume":462100},{"timestamp":1613140200,"date":"2021-02-12","index":4177,"close":385.17,"high":388.05,"low":382.31,"open":385.07,"volume":355200},{"timestamp":1613485800,"date":"2021-02-16","index":4178,"close":377.92,"high":387.46,"low":377.68,"open":386.17,"volume":469600},{"timestamp":1613572200,"date":"2021-02-17","index":4179,"close":376.49,"high":377.1,"low":370.67,"open":377.1,"volume":534200},{"timestamp":1613658600,"date":"2021-02-18","index":4180,"close":377.14,"high":378.9,"low":374.46,"open":375.67,"volume":302900},{"timestamp":1613745000,"date":"2021-02-19","index":4181,"close":371.46,"high":378.24,"low":371,"open":378.08,"volume":501100},{"timestamp":1614004200,"date":"2021-02-22","index":4182,"close":365.16,"high":371.99,"low":361.19,"open":371,"volume":768900},{"timestamp":1614090600,"date":"2021-02-23","index":4183,"close":366.74,"high":369.03,"low":358.36,"open":364,"volume":639000},{"timestamp":1614177000,"date":"2021-02-24","index":4184,"close":364.59,"high":368.47,"low":360.01,"open":367.35,"volume":624800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":4185,"close":339,"high":344.19,"low":331.22,"open":340,"volume":2628600},{"timestamp":1614349800,"date":"2021-02-26","index":4186,"close":346.51,"high":348.64,"low":337.1,"open":339.26,"volume":1340600},{"timestamp":1614609000,"date":"2021-03-01","index":4187,"close":345.06,"high":349.6,"low":344.52,"open":349.56,"volume":1157600},{"timestamp":1614695400,"date":"2021-03-02","index":4188,"close":343.01,"high":347.5,"low":340.94,"open":345.57,"volume":592200},{"timestamp":1614781800,"date":"2021-03-03","index":4189,"close":332.73,"high":342.64,"low":332.28,"open":340.98,"volume":802000},{"timestamp":1614868200,"date":"2021-03-04","index":4190,"close":330.53,"high":338.92,"low":326.66,"open":332.93,"volume":768500},{"timestamp":1614954600,"date":"2021-03-05","index":4191,"close":330.24,"high":331.39,"low":319.71,"open":330.19,"volume":736000},{"timestamp":1615213800,"date":"2021-03-08","index":4192,"close":333.51,"high":336.6,"low":325.63,"open":330,"volume":991200},{"timestamp":1615300200,"date":"2021-03-09","index":4193,"close":354.08,"high":354.61,"low":337.08,"open":339.36,"volume":1405000},{"timestamp":1615386600,"date":"2021-03-10","index":4194,"close":357.93,"high":360.74,"low":352.46,"open":356.63,"volume":1581900},{"timestamp":1615473000,"date":"2021-03-11","index":4195,"close":358.37,"high":362.45,"low":355.09,"open":358.75,"volume":990600}]},{"date":"2020-10-08","estimated":2.79,"reported":2.49,"pre":[{"timestamp":1600867800,"date":"2020-09-23","index":4079,"close":413.54,"high":421.15,"low":409.77,"open":414.57,"volume":577600},{"timestamp":1600954200,"date":"2020-09-24","index":4080,"close":413.3,"high":417.55,"low":408.55,"open":413.25,"volume":462200},{"timestamp":1601040600,"date":"2020-09-25","index":4081,"close":418.08,"high":418.28,"low":410.38,"open":414.6,"volume":346100},{"timestamp":1601299800,"date":"2020-09-28","index":4082,"close":421.54,"high":423.11,"low":414.88,"open":416.44,"volume":415800},{"timestamp":1601386200,"date":"2020-09-29","index":4083,"close":423.46,"high":428.54,"low":420.65,"open":422.2,"volume":390700},{"timestamp":1601472600,"date":"2020-09-30","index":4084,"close":425.28,"high":428,"low":421.77,"open":425,"volume":464800},{"timestamp":1601559000,"date":"2020-10-01","index":4085,"close":426.99,"high":430.91,"low":424.53,"open":427.11,"volume":528300},{"timestamp":1601645400,"date":"2020-10-02","index":4086,"close":433.78,"high":435.14,"low":424.51,"open":425.51,"volume":431700},{"timestamp":1601904600,"date":"2020-10-05","index":4087,"close":424.94,"high":435.58,"low":423.99,"open":433.66,"volume":1024200},{"timestamp":1601991000,"date":"2020-10-06","index":4088,"close":427.53,"high":433.52,"low":425.37,"open":426.55,"volume":646900},{"timestamp":1602077400,"date":"2020-10-07","index":4089,"close":431.05,"high":433.45,"low":425.77,"open":429.8,"volume":952600}],"post":[{"timestamp":1602163800,"date":"2020-10-08","index":4090,"close":401.01,"high":410.92,"low":394.9,"open":405.9,"volume":3793100},{"timestamp":1602250200,"date":"2020-10-09","index":4091,"close":390.95,"high":404.55,"low":386.64,"open":403,"volume":2517000},{"timestamp":1602509400,"date":"2020-10-12","index":4092,"close":392.58,"high":395.94,"low":388.02,"open":392,"volume":1207400},{"timestamp":1602595800,"date":"2020-10-13","index":4093,"close":407.72,"high":407.88,"low":392.73,"open":393.62,"volume":1255300},{"timestamp":1602682200,"date":"2020-10-14","index":4094,"close":403.21,"high":411.4,"low":402.57,"open":408.41,"volume":871500},{"timestamp":1602768600,"date":"2020-10-15","index":4095,"close":401.84,"high":405.63,"low":400.21,"open":402.61,"volume":664500},{"timestamp":1602855000,"date":"2020-10-16","index":4096,"close":399.45,"high":403.67,"low":396.4,"open":401.72,"volume":530600},{"timestamp":1603114200,"date":"2020-10-19","index":4097,"close":394.89,"high":400.73,"low":393.55,"open":400.73,"volume":380300},{"timestamp":1603200600,"date":"2020-10-20","index":4098,"close":394.41,"high":397.81,"low":391.77,"open":394.57,"volume":487100},{"timestamp":1603287000,"date":"2020-10-21","index":4099,"close":389.95,"high":393.71,"low":388.81,"open":393.67,"volume":523400},{"timestamp":1603373400,"date":"2020-10-22","index":4100,"close":391.74,"high":393.46,"low":387.18,"open":390,"volume":442200}]},{"date":"2020-07-16","estimated":2.24,"reported":2.99,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":4020,"close":369.44,"high":371.02,"low":363.5,"open":368.89,"volume":752500},{"timestamp":1593610200,"date":"2020-07-01","index":4021,"close":375.71,"high":377.02,"low":369.6,"open":371.42,"volume":436200},{"timestamp":1593696600,"date":"2020-07-02","index":4022,"close":374.09,"high":379.99,"low":372.12,"open":377.54,"volume":415200},{"timestamp":1594042200,"date":"2020-07-06","index":4023,"close":385,"high":387.01,"low":376.21,"open":378,"volume":669100},{"timestamp":1594128600,"date":"2020-07-07","index":4024,"close":381.14,"high":388.73,"low":380.88,"open":384.74,"volume":717300},{"timestamp":1594215000,"date":"2020-07-08","index":4025,"close":384.14,"high":385.43,"low":381.46,"open":381.72,"volume":494600},{"timestamp":1594301400,"date":"2020-07-09","index":4026,"close":385.5,"high":387.34,"low":378.38,"open":386.07,"volume":546300},{"timestamp":1594387800,"date":"2020-07-10","index":4027,"close":398.31,"high":398.91,"low":383.71,"open":387,"volume":861600},{"timestamp":1594647000,"date":"2020-07-13","index":4028,"close":401.38,"high":417.15,"low":401.24,"open":402,"volume":1170000},{"timestamp":1594733400,"date":"2020-07-14","index":4029,"close":402.3,"high":405.43,"low":390.58,"open":400.43,"volume":886600},{"timestamp":1594819800,"date":"2020-07-15","index":4030,"close":413.68,"high":417.34,"low":399.43,"open":401,"volume":1158900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":4031,"close":407.52,"high":422.15,"low":403.69,"open":404,"volume":1322100},{"timestamp":1594992600,"date":"2020-07-17","index":4032,"close":390.22,"high":410,"low":388,"open":410,"volume":1182700},{"timestamp":1595251800,"date":"2020-07-20","index":4033,"close":391.43,"high":394.68,"low":385.13,"open":391.1,"volume":660900},{"timestamp":1595338200,"date":"2020-07-21","index":4034,"close":387.81,"high":395.64,"low":386.56,"open":395,"volume":553700},{"timestamp":1595424600,"date":"2020-07-22","index":4035,"close":389.12,"high":395.22,"low":387.41,"open":388.47,"volume":568000},{"timestamp":1595511000,"date":"2020-07-23","index":4036,"close":381.32,"high":390.6,"low":377.9,"open":389.99,"volume":618000},{"timestamp":1595597400,"date":"2020-07-24","index":4037,"close":386.91,"high":387.23,"low":376.58,"open":379.48,"volume":549100},{"timestamp":1595856600,"date":"2020-07-27","index":4038,"close":389.61,"high":394.89,"low":387.11,"open":390.62,"volume":549600},{"timestamp":1595943000,"date":"2020-07-28","index":4039,"close":385.42,"high":390.83,"low":384.77,"open":389.54,"volume":476800},{"timestamp":1596029400,"date":"2020-07-29","index":4040,"close":385.15,"high":389.3,"low":384.3,"open":387.19,"volume":435900},{"timestamp":1596115800,"date":"2020-07-30","index":4041,"close":384.53,"high":386.04,"low":379.68,"open":383,"volume":678800}]},{"date":"2020-04-23","estimated":2.32,"reported":3.07,"pre":[{"timestamp":1586266200,"date":"2020-04-07","index":3962,"close":333.96,"high":351.91,"low":333.82,"open":347.28,"volume":737400},{"timestamp":1586352600,"date":"2020-04-08","index":3963,"close":343.83,"high":344.97,"low":333.19,"open":338.89,"volume":688100},{"timestamp":1586439000,"date":"2020-04-09","index":3964,"close":343.64,"high":352.22,"low":340.53,"open":348,"volume":641300},{"timestamp":1586784600,"date":"2020-04-13","index":3965,"close":355.14,"high":357.97,"low":338.71,"open":344.55,"volume":755400},{"timestamp":1586871000,"date":"2020-04-14","index":3966,"close":358.26,"high":365.88,"low":353.23,"open":364.45,"volume":713400},{"timestamp":1586957400,"date":"2020-04-15","index":3967,"close":354.62,"high":360.58,"low":353.39,"open":355.09,"volume":703300},{"timestamp":1587043800,"date":"2020-04-16","index":3968,"close":360.47,"high":362.99,"low":356.62,"open":359.06,"volume":861900},{"timestamp":1587130200,"date":"2020-04-17","index":3969,"close":362.97,"high":366,"low":355.42,"open":362.58,"volume":715400},{"timestamp":1587389400,"date":"2020-04-20","index":3970,"close":370.48,"high":374.2,"low":364.66,"open":364.66,"volume":844000},{"timestamp":1587475800,"date":"2020-04-21","index":3971,"close":365.22,"high":377.34,"low":360.24,"open":370.48,"volume":696700},{"timestamp":1587562200,"date":"2020-04-22","index":3972,"close":383.75,"high":387.85,"low":370.01,"open":373.32,"volume":1392500}],"post":[{"timestamp":1587648600,"date":"2020-04-23","index":3973,"close":369.64,"high":380.1,"low":359,"open":379.91,"volume":2095500},{"timestamp":1587735000,"date":"2020-04-24","index":3974,"close":367.29,"high":374.93,"low":363.91,"open":368.98,"volume":1035400},{"timestamp":1587994200,"date":"2020-04-27","index":3975,"close":362.03,"high":374.62,"low":361.57,"open":369.64,"volume":791500},{"timestamp":1588080600,"date":"2020-04-28","index":3976,"close":356.01,"high":365.52,"low":354.65,"open":364,"volume":906300},{"timestamp":1588167000,"date":"2020-04-29","index":3977,"close":362.01,"high":367.3,"low":349.09,"open":356.01,"volume":868000},{"timestamp":1588253400,"date":"2020-04-30","index":3978,"close":361.93,"high":370.2,"low":361.93,"open":363.35,"volume":925500},{"timestamp":1588339800,"date":"2020-05-01","index":3979,"close":357.3,"high":364.59,"low":356.13,"open":358.67,"volume":794100},{"timestamp":1588599000,"date":"2020-05-04","index":3980,"close":359.1,"high":361.54,"low":356.1,"open":356.26,"volume":626400},{"timestamp":1588685400,"date":"2020-05-05","index":3981,"close":371.46,"high":372.84,"low":357.1,"open":362.44,"volume":778000},{"timestamp":1588771800,"date":"2020-05-06","index":3982,"close":372.3,"high":379.56,"low":369.58,"open":369.58,"volume":928500},{"timestamp":1588858200,"date":"2020-05-07","index":3983,"close":367.17,"high":371.97,"low":364.13,"open":371,"volume":1312200}]},{"date":"2020-02-20","estimated":2.98,"reported":3.13,"pre":[{"timestamp":1580826600,"date":"2020-02-04","index":3918,"close":273.4,"high":274.54,"low":271.65,"open":272.65,"volume":1057000},{"timestamp":1580913000,"date":"2020-02-05","index":3919,"close":278.01,"high":278.99,"low":274.16,"open":275,"volume":1080600},{"timestamp":1580999400,"date":"2020-02-06","index":3920,"close":279.41,"high":280.71,"low":275.35,"open":278.37,"volume":796200},{"timestamp":1581085800,"date":"2020-02-07","index":3921,"close":275.51,"high":284.46,"low":274.32,"open":284.46,"volume":1368200},{"timestamp":1581345000,"date":"2020-02-10","index":3922,"close":274.85,"high":276.95,"low":273.6,"open":275.52,"volume":684800},{"timestamp":1581431400,"date":"2020-02-11","index":3923,"close":275.75,"high":278,"low":273.59,"open":275,"volume":752400},{"timestamp":1581517800,"date":"2020-02-12","index":3924,"close":281.03,"high":282.97,"low":274.99,"open":275.52,"volume":891300},{"timestamp":1581604200,"date":"2020-02-13","index":3925,"close":286.03,"high":287.21,"low":279.37,"open":279.37,"volume":520700},{"timestamp":1581690600,"date":"2020-02-14","index":3926,"close":291.6,"high":293.15,"low":284.01,"open":285.97,"volume":780600},{"timestamp":1582036200,"date":"2020-02-18","index":3927,"close":295.78,"high":297.21,"low":291.87,"open":293.24,"volume":873800},{"timestamp":1582122600,"date":"2020-02-19","index":3928,"close":297.1,"high":301.77,"low":295.39,"open":297.99,"volume":1176000}],"post":[{"timestamp":1582209000,"date":"2020-02-20","index":3929,"close":373.16,"high":381.86,"low":356.96,"open":362.03,"volume":5009700},{"timestamp":1582295400,"date":"2020-02-21","index":3930,"close":371.96,"high":374,"low":362.97,"open":366.01,"volume":1645000},{"timestamp":1582554600,"date":"2020-02-24","index":3931,"close":363.01,"high":366.89,"low":354.63,"open":355.51,"volume":1221900},{"timestamp":1582641000,"date":"2020-02-25","index":3932,"close":368.66,"high":379.58,"low":363.71,"open":363.71,"volume":2437000},{"timestamp":1582727400,"date":"2020-02-26","index":3933,"close":366.67,"high":377.33,"low":366.38,"open":371.87,"volume":1107200},{"timestamp":1582813800,"date":"2020-02-27","index":3934,"close":347.86,"high":361.05,"low":347.73,"open":361.05,"volume":1090800},{"timestamp":1582900200,"date":"2020-02-28","index":3935,"close":339.46,"high":345.72,"low":333.91,"open":341.1,"volume":2077600},{"timestamp":1583159400,"date":"2020-03-02","index":3936,"close":347.52,"high":348.52,"low":333.79,"open":340.22,"volume":863600},{"timestamp":1583245800,"date":"2020-03-03","index":3937,"close":339.47,"high":350,"low":336.19,"open":349.48,"volume":846700},{"timestamp":1583332200,"date":"2020-03-04","index":3938,"close":341.89,"high":345.86,"low":334.23,"open":341.95,"volume":740900},{"timestamp":1583418600,"date":"2020-03-05","index":3939,"close":333.03,"high":340.59,"low":329.16,"open":338.18,"volume":828400}]}] +[] diff --git a/data/FDX_full.json b/data/FDX_full.json index 6cbb7a8bd..fe51488c7 100644 --- a/data/FDX_full.json +++ b/data/FDX_full.json @@ -1 +1 @@ -[{"date":"2025-09-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2024-09-19","estimated":4.76,"reported":3.6,"pre":[{"timestamp":1725543000,"date":"2024-09-05","index":11699,"close":285.31,"high":293.95,"low":283.75,"open":293.46,"volume":1318000},{"timestamp":1725629400,"date":"2024-09-06","index":11700,"close":283.04,"high":288.01,"low":282.65,"open":285.38,"volume":1117400},{"timestamp":1725888600,"date":"2024-09-09","index":11701,"close":283.3,"high":286.18,"low":282.93,"open":283.5,"volume":880000},{"timestamp":1725975000,"date":"2024-09-10","index":11702,"close":283.85,"high":284.82,"low":280.08,"open":283.92,"volume":940100},{"timestamp":1726061400,"date":"2024-09-11","index":11703,"close":284.86,"high":285.37,"low":277.89,"open":282.66,"volume":937700},{"timestamp":1726147800,"date":"2024-09-12","index":11704,"close":286,"high":288.31,"low":284.33,"open":285.67,"volume":862200},{"timestamp":1726234200,"date":"2024-09-13","index":11705,"close":286.38,"high":287.57,"low":280.87,"open":287.57,"volume":1142600},{"timestamp":1726493400,"date":"2024-09-16","index":11706,"close":292.63,"high":293.81,"low":288.35,"open":289.74,"volume":1141500},{"timestamp":1726579800,"date":"2024-09-17","index":11707,"close":297.34,"high":300.45,"low":294.7,"open":296,"volume":1331300},{"timestamp":1726666200,"date":"2024-09-18","index":11708,"close":298.17,"high":301.01,"low":295.52,"open":295.52,"volume":1373500},{"timestamp":1726752600,"date":"2024-09-19","index":11709,"close":300.39,"high":308,"low":297.87,"open":304.13,"volume":4220500}],"post":[{"timestamp":1726839000,"date":"2024-09-20","index":11710,"close":254.64,"high":262.56,"low":253.5,"open":260.77,"volume":17455500},{"timestamp":1727098200,"date":"2024-09-23","index":11711,"close":258.79,"high":260.73,"low":255.5,"open":255.51,"volume":3730600},{"timestamp":1727184600,"date":"2024-09-24","index":11712,"close":267.13,"high":268.33,"low":259.12,"open":259.12,"volume":4109000},{"timestamp":1727271000,"date":"2024-09-25","index":11713,"close":263.77,"high":267.77,"low":262.85,"open":266.01,"volume":2593700},{"timestamp":1727357400,"date":"2024-09-26","index":11714,"close":266.33,"high":270.99,"low":265.21,"open":267.09,"volume":1862400},{"timestamp":1727443800,"date":"2024-09-27","index":11715,"close":267.55,"high":270.48,"low":266.5,"open":267.1,"volume":1819200},{"timestamp":1727703000,"date":"2024-09-30","index":11716,"close":273.68,"high":276.75,"low":269.06,"open":269.62,"volume":2906100},{"timestamp":1727789400,"date":"2024-10-01","index":11717,"close":269.56,"high":275.32,"low":268,"open":273.86,"volume":1703800},{"timestamp":1727875800,"date":"2024-10-02","index":11718,"close":266.93,"high":269.52,"low":266.36,"open":268.93,"volume":1406400},{"timestamp":1727962200,"date":"2024-10-03","index":11719,"close":262.08,"high":266.24,"low":261.37,"open":266,"volume":1733100},{"timestamp":1728048600,"date":"2024-10-04","index":11720,"close":260.84,"high":265.03,"low":259.27,"open":264.8,"volume":1637300}]},{"date":"2024-06-25","estimated":5.35,"reported":5.41,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":11639,"close":253.72,"high":254.21,"low":245.92,"open":247,"volume":1475300},{"timestamp":1718112600,"date":"2024-06-11","index":11640,"close":252.43,"high":252.59,"low":249.9,"open":252.16,"volume":1176900},{"timestamp":1718199000,"date":"2024-06-12","index":11641,"close":248.6,"high":254.3,"low":248.13,"open":253.38,"volume":1555900},{"timestamp":1718285400,"date":"2024-06-13","index":11642,"close":248.6,"high":249.5,"low":244.26,"open":249.14,"volume":1015600},{"timestamp":1718371800,"date":"2024-06-14","index":11643,"close":246.43,"high":247.91,"low":242.92,"open":246.55,"volume":1245800},{"timestamp":1718631000,"date":"2024-06-17","index":11644,"close":250.06,"high":250.47,"low":244.85,"open":245.54,"volume":1252200},{"timestamp":1718717400,"date":"2024-06-18","index":11645,"close":248.09,"high":252.41,"low":247.6,"open":250.2,"volume":1506100},{"timestamp":1718890200,"date":"2024-06-20","index":11646,"close":252.52,"high":253.35,"low":248.47,"open":248.76,"volume":1488600},{"timestamp":1718976600,"date":"2024-06-21","index":11647,"close":253.66,"high":255.89,"low":251.61,"open":252.98,"volume":3145200},{"timestamp":1719235800,"date":"2024-06-24","index":11648,"close":256.51,"high":257.31,"low":253.14,"open":253.98,"volume":1897200},{"timestamp":1719322200,"date":"2024-06-25","index":11649,"close":256.38,"high":256.8,"low":252.6,"open":256.15,"volume":6313700}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":11650,"close":296.19,"high":296.86,"low":284,"open":288.43,"volume":11126100},{"timestamp":1719495000,"date":"2024-06-27","index":11651,"close":295.47,"high":295.85,"low":288.41,"open":293.12,"volume":3989200},{"timestamp":1719581400,"date":"2024-06-28","index":11652,"close":299.84,"high":302.41,"low":293.44,"open":293.9,"volume":4278900},{"timestamp":1719840600,"date":"2024-07-01","index":11653,"close":298.68,"high":301.28,"low":297.21,"open":298.12,"volume":2469100},{"timestamp":1719927000,"date":"2024-07-02","index":11654,"close":298.22,"high":301.21,"low":296.49,"open":296.49,"volume":1834400},{"timestamp":1720013400,"date":"2024-07-03","index":11655,"close":293.71,"high":299.5,"low":292.65,"open":299.24,"volume":1274300},{"timestamp":1720186200,"date":"2024-07-05","index":11656,"close":294,"high":294.97,"low":292.07,"open":293.71,"volume":1480200},{"timestamp":1720445400,"date":"2024-07-08","index":11657,"close":295.53,"high":297.89,"low":293.62,"open":294.51,"volume":1533000},{"timestamp":1720531800,"date":"2024-07-09","index":11658,"close":292.73,"high":296.84,"low":292.52,"open":296,"volume":1252100},{"timestamp":1720618200,"date":"2024-07-10","index":11659,"close":293.27,"high":293.66,"low":289.46,"open":292.73,"volume":1466600},{"timestamp":1720704600,"date":"2024-07-11","index":11660,"close":299.54,"high":300.94,"low":294.68,"open":294.99,"volume":1860000}]},{"date":"2024-03-21","estimated":3.45,"reported":3.86,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":11574,"close":250.24,"high":251.17,"low":248.99,"open":249.71,"volume":1536600},{"timestamp":1709908200,"date":"2024-03-08","index":11575,"close":247.68,"high":250.29,"low":247.49,"open":250.07,"volume":1117000},{"timestamp":1710163800,"date":"2024-03-11","index":11576,"close":252.7,"high":253.4,"low":247.84,"open":247.84,"volume":1475000},{"timestamp":1710250200,"date":"2024-03-12","index":11577,"close":254.22,"high":258.21,"low":253.19,"open":253.25,"volume":1912300},{"timestamp":1710336600,"date":"2024-03-13","index":11578,"close":255.22,"high":258.18,"low":255.16,"open":255.55,"volume":1492300},{"timestamp":1710423000,"date":"2024-03-14","index":11579,"close":255.53,"high":256.36,"low":253.55,"open":254.67,"volume":1333900},{"timestamp":1710509400,"date":"2024-03-15","index":11580,"close":253.29,"high":255.81,"low":252.33,"open":252.87,"volume":3295900},{"timestamp":1710768600,"date":"2024-03-18","index":11581,"close":253.18,"high":254.94,"low":251.68,"open":253.32,"volume":1558600},{"timestamp":1710855000,"date":"2024-03-19","index":11582,"close":256.62,"high":257.27,"low":252.51,"open":252.93,"volume":1444300},{"timestamp":1710941400,"date":"2024-03-20","index":11583,"close":259.99,"high":260.18,"low":255.01,"open":256.62,"volume":1890200},{"timestamp":1711027800,"date":"2024-03-21","index":11584,"close":264.85,"high":265.53,"low":259.54,"open":259.55,"volume":4879400}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":11585,"close":284.32,"high":291.27,"low":281.4,"open":286,"volume":8184900},{"timestamp":1711373400,"date":"2024-03-25","index":11586,"close":282.57,"high":283.02,"low":277.55,"open":280.78,"volume":3028400},{"timestamp":1711459800,"date":"2024-03-26","index":11587,"close":288.99,"high":290.87,"low":282.86,"open":283.13,"volume":4527600},{"timestamp":1711546200,"date":"2024-03-27","index":11588,"close":287.88,"high":289.81,"low":284.3,"open":289.81,"volume":1786500},{"timestamp":1711632600,"date":"2024-03-28","index":11589,"close":289.74,"high":290.44,"low":286.46,"open":287.28,"volume":1650700},{"timestamp":1711978200,"date":"2024-04-01","index":11590,"close":280.13,"high":287.09,"low":279.37,"open":284.24,"volume":2784000},{"timestamp":1712064600,"date":"2024-04-02","index":11591,"close":275.29,"high":277.93,"low":273.84,"open":276.51,"volume":2516400},{"timestamp":1712151000,"date":"2024-04-03","index":11592,"close":278.49,"high":279.64,"low":275,"open":276.68,"volume":1805800},{"timestamp":1712237400,"date":"2024-04-04","index":11593,"close":275.51,"high":281.19,"low":274.4,"open":280.43,"volume":1836500},{"timestamp":1712323800,"date":"2024-04-05","index":11594,"close":273.52,"high":275.95,"low":272.16,"open":275,"volume":1568900},{"timestamp":1712583000,"date":"2024-04-08","index":11595,"close":275.57,"high":276.52,"low":274.26,"open":274.98,"volume":2048700}]},{"date":"2023-12-19","estimated":4.18,"reported":3.99,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":11511,"close":266.08,"high":267.28,"low":262.51,"open":264.22,"volume":1176200},{"timestamp":1701873000,"date":"2023-12-06","index":11512,"close":267.21,"high":269.04,"low":266.39,"open":267.43,"volume":1649300},{"timestamp":1701959400,"date":"2023-12-07","index":11513,"close":267.63,"high":268.98,"low":265.52,"open":268,"volume":1401400},{"timestamp":1702045800,"date":"2023-12-08","index":11514,"close":272.21,"high":273.76,"low":267.38,"open":267.42,"volume":2046000},{"timestamp":1702305000,"date":"2023-12-11","index":11515,"close":271.38,"high":273.9,"low":271.09,"open":271.96,"volume":1295500},{"timestamp":1702391400,"date":"2023-12-12","index":11516,"close":273.01,"high":276.25,"low":272.14,"open":273.48,"volume":1539900},{"timestamp":1702477800,"date":"2023-12-13","index":11517,"close":273.83,"high":274.87,"low":268.56,"open":272.04,"volume":1500000},{"timestamp":1702564200,"date":"2023-12-14","index":11518,"close":279.46,"high":282.24,"low":275.97,"open":277.5,"volume":2889700},{"timestamp":1702650600,"date":"2023-12-15","index":11519,"close":281.29,"high":284.52,"low":276.89,"open":277.85,"volume":2766700},{"timestamp":1702909800,"date":"2023-12-18","index":11520,"close":281.92,"high":285.53,"low":280.64,"open":283.25,"volume":2469100},{"timestamp":1702996200,"date":"2023-12-19","index":11521,"close":280,"high":283.58,"low":278.5,"open":281.07,"volume":6880300}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":11522,"close":246.25,"high":252.68,"low":245.93,"open":246.5,"volume":18816500},{"timestamp":1703169000,"date":"2023-12-21","index":11523,"close":247.36,"high":248.75,"low":244.63,"open":248.11,"volume":5851700},{"timestamp":1703255400,"date":"2023-12-22","index":11524,"close":248.03,"high":249.42,"low":245.85,"open":247.22,"volume":3343100},{"timestamp":1703601000,"date":"2023-12-26","index":11525,"close":251.99,"high":253.29,"low":249.2,"open":250,"volume":3594500},{"timestamp":1703687400,"date":"2023-12-27","index":11526,"close":250.94,"high":254.65,"low":250.72,"open":252.76,"volume":3134400},{"timestamp":1703773800,"date":"2023-12-28","index":11527,"close":253.58,"high":253.98,"low":250.6,"open":250.78,"volume":2246900},{"timestamp":1703860200,"date":"2023-12-29","index":11528,"close":252.97,"high":255.63,"low":251.87,"open":254.07,"volume":1947400},{"timestamp":1704205800,"date":"2024-01-02","index":11529,"close":252.24,"high":252.94,"low":250.23,"open":251.51,"volume":2488000},{"timestamp":1704292200,"date":"2024-01-03","index":11530,"close":247.64,"high":250.27,"low":245.8,"open":250.27,"volume":2949900},{"timestamp":1704378600,"date":"2024-01-04","index":11531,"close":245.29,"high":247.74,"low":245.08,"open":247.25,"volume":2911800},{"timestamp":1704465000,"date":"2024-01-05","index":11532,"close":246.81,"high":248.83,"low":244.51,"open":245.04,"volume":2267600}]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":4014600}],"post":[{"timestamp":1695303000,"date":"2023-09-21","index":11459,"close":261.85,"high":268.38,"low":259.23,"open":262,"volume":7079500},{"timestamp":1695389400,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2826700},{"timestamp":1695648600,"date":"2023-09-25","index":11461,"close":266.43,"high":268.43,"low":260.22,"open":260.29,"volume":2355900},{"timestamp":1695735000,"date":"2023-09-26","index":11462,"close":261.39,"high":266.35,"low":260.03,"open":265.14,"volume":2368300},{"timestamp":1695821400,"date":"2023-09-27","index":11463,"close":262.71,"high":263.08,"low":260.05,"open":261.9,"volume":1885800},{"timestamp":1695907800,"date":"2023-09-28","index":11464,"close":266.44,"high":268.17,"low":261,"open":262.06,"volume":2038500},{"timestamp":1695994200,"date":"2023-09-29","index":11465,"close":264.92,"high":270.46,"low":263.65,"open":269.39,"volume":2373200},{"timestamp":1696253400,"date":"2023-10-02","index":11466,"close":265.11,"high":266.72,"low":263.56,"open":266,"volume":1913000},{"timestamp":1696339800,"date":"2023-10-03","index":11467,"close":260.19,"high":265.5,"low":259.3,"open":264.33,"volume":2090300},{"timestamp":1696426200,"date":"2023-10-04","index":11468,"close":260.05,"high":261.5,"low":255.67,"open":260.16,"volume":2152600},{"timestamp":1696512600,"date":"2023-10-05","index":11469,"close":259.16,"high":260.08,"low":257.49,"open":258.7,"volume":1460100}]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]},{"date":"2019-09-17","estimated":3.15,"reported":3.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":10439,"close":155.37,"high":157.25,"low":153.91,"open":155.79,"volume":1270600},{"timestamp":1567603800,"date":"2019-09-04","index":10440,"close":159.06,"high":159.58,"low":157.22,"open":157.54,"volume":1260400},{"timestamp":1567690200,"date":"2019-09-05","index":10441,"close":164.38,"high":165.36,"low":160.71,"open":161.06,"volume":2119200},{"timestamp":1567776600,"date":"2019-09-06","index":10442,"close":161.87,"high":164.82,"low":161.62,"open":164,"volume":1413400},{"timestamp":1568035800,"date":"2019-09-09","index":10443,"close":167.42,"high":167.63,"low":162.95,"open":163.1,"volume":2271600},{"timestamp":1568122200,"date":"2019-09-10","index":10444,"close":172.26,"high":172.5,"low":166.89,"open":167.33,"volume":2407300},{"timestamp":1568208600,"date":"2019-09-11","index":10445,"close":173.96,"high":173.96,"low":169.69,"open":172.8,"volume":1642700},{"timestamp":1568295000,"date":"2019-09-12","index":10446,"close":173.51,"high":174.68,"low":171.41,"open":174.09,"volume":1520500},{"timestamp":1568381400,"date":"2019-09-13","index":10447,"close":174.1,"high":176.25,"low":173.01,"open":174.9,"volume":1456400},{"timestamp":1568640600,"date":"2019-09-16","index":10448,"close":173.57,"high":174.95,"low":171.01,"open":172.38,"volume":1546400},{"timestamp":1568727000,"date":"2019-09-17","index":10449,"close":173.3,"high":174.44,"low":171.14,"open":172.37,"volume":4053400}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":10450,"close":150.91,"high":154.57,"low":148.5,"open":153.3,"volume":22812400},{"timestamp":1568899800,"date":"2019-09-19","index":10451,"close":152.45,"high":152.6,"low":149.5,"open":150.22,"volume":5557800},{"timestamp":1568986200,"date":"2019-09-20","index":10452,"close":148.78,"high":153.36,"low":148.45,"open":153.36,"volume":5606500},{"timestamp":1569245400,"date":"2019-09-23","index":10453,"close":145.67,"high":149.1,"low":145.46,"open":147.54,"volume":4084500},{"timestamp":1569331800,"date":"2019-09-24","index":10454,"close":143.25,"high":147.62,"low":142.49,"open":145.93,"volume":5502600},{"timestamp":1569418200,"date":"2019-09-25","index":10455,"close":147.04,"high":147.82,"low":143.15,"open":143.15,"volume":3551200},{"timestamp":1569504600,"date":"2019-09-26","index":10456,"close":145.16,"high":147.48,"low":144.47,"open":147.27,"volume":2033200},{"timestamp":1569591000,"date":"2019-09-27","index":10457,"close":144.96,"high":146.82,"low":143.91,"open":145.67,"volume":1967700},{"timestamp":1569850200,"date":"2019-09-30","index":10458,"close":145.57,"high":146.5,"low":144.96,"open":145.31,"volume":1693400},{"timestamp":1569936600,"date":"2019-10-01","index":10459,"close":141.64,"high":146.84,"low":140.62,"open":145.59,"volume":3434800},{"timestamp":1570023000,"date":"2019-10-02","index":10460,"close":140.78,"high":141.9,"low":139.1,"open":140.16,"volume":2740800}]},{"date":"2019-06-25","estimated":4.85,"reported":5.01,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":10381,"close":159.44,"high":163.9,"low":158.85,"open":163.46,"volume":1857100},{"timestamp":1560346200,"date":"2019-06-12","index":10382,"close":161.37,"high":162.01,"low":158.08,"open":158.73,"volume":1412600},{"timestamp":1560432600,"date":"2019-06-13","index":10383,"close":165.67,"high":165.88,"low":162.87,"open":163,"volume":2239600},{"timestamp":1560519000,"date":"2019-06-14","index":10384,"close":164.55,"high":165.48,"low":162.26,"open":165.2,"volume":1590200},{"timestamp":1560778200,"date":"2019-06-17","index":10385,"close":163.72,"high":165,"low":163.06,"open":164.47,"volume":1313400},{"timestamp":1560864600,"date":"2019-06-18","index":10386,"close":166.34,"high":169.12,"low":164.71,"open":165.01,"volume":2184300},{"timestamp":1560951000,"date":"2019-06-19","index":10387,"close":166.56,"high":167.45,"low":165.67,"open":166.68,"volume":1608500},{"timestamp":1561037400,"date":"2019-06-20","index":10388,"close":168.5,"high":169.54,"low":166.79,"open":168.39,"volume":2087400},{"timestamp":1561123800,"date":"2019-06-21","index":10389,"close":165.35,"high":168.06,"low":165.13,"open":167.73,"volume":2527500},{"timestamp":1561383000,"date":"2019-06-24","index":10390,"close":160.9,"high":164.98,"low":160.58,"open":164,"volume":3563700},{"timestamp":1561469400,"date":"2019-06-25","index":10391,"close":155.98,"high":160,"low":155.98,"open":159.97,"volume":4793100}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":10392,"close":159.92,"high":161.26,"low":153.51,"open":156.45,"volume":6247600},{"timestamp":1561642200,"date":"2019-06-27","index":10393,"close":163.31,"high":164.35,"low":160.04,"open":160.4,"volume":3460900},{"timestamp":1561728600,"date":"2019-06-28","index":10394,"close":164.19,"high":166.39,"low":164,"open":164.23,"volume":5311700},{"timestamp":1561987800,"date":"2019-07-01","index":10395,"close":162.97,"high":168.02,"low":161.56,"open":168.02,"volume":2346800},{"timestamp":1562074200,"date":"2019-07-02","index":10396,"close":159.79,"high":163.23,"low":159.51,"open":163.07,"volume":1860200},{"timestamp":1562160600,"date":"2019-07-03","index":10397,"close":161.42,"high":161.53,"low":159.34,"open":160.39,"volume":1180600},{"timestamp":1562333400,"date":"2019-07-05","index":10398,"close":161.97,"high":162.42,"low":159.52,"open":161.08,"volume":1125300},{"timestamp":1562592600,"date":"2019-07-08","index":10399,"close":160.82,"high":161.72,"low":159.04,"open":160.26,"volume":1586300},{"timestamp":1562679000,"date":"2019-07-09","index":10400,"close":159.19,"high":159.94,"low":158.69,"open":159.41,"volume":1218000},{"timestamp":1562765400,"date":"2019-07-10","index":10401,"close":159.99,"high":162.82,"low":159.76,"open":162.17,"volume":2077600},{"timestamp":1562851800,"date":"2019-07-11","index":10402,"close":162.6,"high":163.36,"low":159.76,"open":160.11,"volume":2499000}]},{"date":"2019-03-19","estimated":3.11,"reported":3.03,"pre":[{"timestamp":1551796200,"date":"2019-03-05","index":10313,"close":180.01,"high":181.15,"low":178.55,"open":180.44,"volume":1474500},{"timestamp":1551882600,"date":"2019-03-06","index":10314,"close":178.18,"high":180.76,"low":177.35,"open":180.59,"volume":1441900},{"timestamp":1551969000,"date":"2019-03-07","index":10315,"close":172.86,"high":176.62,"low":172.08,"open":176.2,"volume":3743900},{"timestamp":1552055400,"date":"2019-03-08","index":10316,"close":171.78,"high":172.62,"low":167.61,"open":169.85,"volume":2059100},{"timestamp":1552311000,"date":"2019-03-11","index":10317,"close":176.45,"high":176.62,"low":171.86,"open":172.09,"volume":1683200},{"timestamp":1552397400,"date":"2019-03-12","index":10318,"close":177.17,"high":178.2,"low":175.57,"open":177,"volume":1506100},{"timestamp":1552483800,"date":"2019-03-13","index":10319,"close":179.53,"high":180.1,"low":177.45,"open":178.28,"volume":1222900},{"timestamp":1552570200,"date":"2019-03-14","index":10320,"close":179.08,"high":179.53,"low":177.5,"open":179.24,"volume":1217000},{"timestamp":1552656600,"date":"2019-03-15","index":10321,"close":177.98,"high":181.84,"low":177.59,"open":179.48,"volume":2481500},{"timestamp":1552915800,"date":"2019-03-18","index":10322,"close":182.4,"high":182.42,"low":178.13,"open":178.13,"volume":2230300},{"timestamp":1553002200,"date":"2019-03-19","index":10323,"close":181.41,"high":185,"low":180.68,"open":183.82,"volume":4277000}],"post":[{"timestamp":1553088600,"date":"2019-03-20","index":10324,"close":175.07,"high":175.77,"low":169.66,"open":172.75,"volume":9287800},{"timestamp":1553175000,"date":"2019-03-21","index":10325,"close":178.99,"high":179.34,"low":172.49,"open":174.45,"volume":3156100},{"timestamp":1553261400,"date":"2019-03-22","index":10326,"close":173.99,"high":178.13,"low":173.84,"open":177.55,"volume":2439500},{"timestamp":1553520600,"date":"2019-03-25","index":10327,"close":172.07,"high":174.87,"low":171.37,"open":173.92,"volume":1851000},{"timestamp":1553607000,"date":"2019-03-26","index":10328,"close":175.15,"high":175.24,"low":172.47,"open":173.25,"volume":1430500},{"timestamp":1553693400,"date":"2019-03-27","index":10329,"close":176.09,"high":176.49,"low":174.59,"open":175.12,"volume":1571900},{"timestamp":1553779800,"date":"2019-03-28","index":10330,"close":177.9,"high":178.26,"low":174.85,"open":174.85,"volume":2031500},{"timestamp":1553866200,"date":"2019-03-29","index":10331,"close":181.41,"high":182.09,"low":178.91,"open":179.02,"volume":2171500},{"timestamp":1554125400,"date":"2019-04-01","index":10332,"close":186.45,"high":187,"low":182.22,"open":182.27,"volume":2340900},{"timestamp":1554211800,"date":"2019-04-02","index":10333,"close":184.03,"high":186.66,"low":183.68,"open":186.51,"volume":1553000},{"timestamp":1554298200,"date":"2019-04-03","index":10334,"close":185.19,"high":188,"low":184.28,"open":185.59,"volume":1263900}]},{"date":"2018-12-18","estimated":3.94,"reported":4.03,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":10252,"close":230.04,"high":234.49,"low":228.27,"open":232.66,"volume":1465900},{"timestamp":1543933800,"date":"2018-12-04","index":10253,"close":215.52,"high":227.55,"low":212.8,"open":227,"volume":3819600},{"timestamp":1544106600,"date":"2018-12-06","index":10254,"close":215.06,"high":215.31,"low":209.5,"open":212,"volume":2248100},{"timestamp":1544193000,"date":"2018-12-07","index":10255,"close":201.39,"high":217.45,"low":200.12,"open":214.7,"volume":3101100},{"timestamp":1544452200,"date":"2018-12-10","index":10256,"close":192.93,"high":198.73,"low":188.51,"open":198.71,"volume":5887300},{"timestamp":1544538600,"date":"2018-12-11","index":10257,"close":189.65,"high":196.5,"low":187.03,"open":195.37,"volume":4584600},{"timestamp":1544625000,"date":"2018-12-12","index":10258,"close":188.27,"high":193.12,"low":187.58,"open":192.39,"volume":3684700},{"timestamp":1544711400,"date":"2018-12-13","index":10259,"close":187.18,"high":189.45,"low":183.55,"open":189.03,"volume":4194800},{"timestamp":1544797800,"date":"2018-12-14","index":10260,"close":184.11,"high":188.75,"low":183.1,"open":185.15,"volume":2558200},{"timestamp":1545057000,"date":"2018-12-17","index":10261,"close":182.19,"high":186.17,"low":181.28,"open":183.11,"volume":3402000},{"timestamp":1545143400,"date":"2018-12-18","index":10262,"close":185.01,"high":186.14,"low":182.95,"open":183.53,"volume":4300800}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":10263,"close":162.51,"high":171.63,"low":162.5,"open":169.22,"volume":15288500},{"timestamp":1545316200,"date":"2018-12-20","index":10264,"close":159.72,"high":164.99,"low":158.34,"open":161.99,"volume":6552700},{"timestamp":1545402600,"date":"2018-12-21","index":10265,"close":158,"high":159.79,"low":154.66,"open":158.01,"volume":6969400},{"timestamp":1545661800,"date":"2018-12-24","index":10266,"close":152.7,"high":157.73,"low":152.61,"open":156.95,"volume":2935200},{"timestamp":1545834600,"date":"2018-12-26","index":10267,"close":160.15,"high":160.15,"low":150.94,"open":154,"volume":3503100},{"timestamp":1545921000,"date":"2018-12-27","index":10268,"close":161.02,"high":161.02,"low":155.28,"open":158.5,"volume":2880200},{"timestamp":1546007400,"date":"2018-12-28","index":10269,"close":158.98,"high":163.79,"low":158.31,"open":162.26,"volume":2876700},{"timestamp":1546266600,"date":"2018-12-31","index":10270,"close":161.33,"high":161.65,"low":158.9,"open":159.56,"volume":2175300},{"timestamp":1546439400,"date":"2019-01-02","index":10271,"close":163.19,"high":163.38,"low":157.57,"open":158.52,"volume":2125700},{"timestamp":1546525800,"date":"2019-01-03","index":10272,"close":157.19,"high":163.07,"low":156.96,"open":161.79,"volume":3033300},{"timestamp":1546612200,"date":"2019-01-04","index":10273,"close":164.43,"high":164.98,"low":159.5,"open":160.2,"volume":2938600}]},{"date":"2018-09-17","estimated":3.81,"reported":3.46,"pre":[{"timestamp":1535722200,"date":"2018-08-31","index":10188,"close":243.95,"high":246.65,"low":243.44,"open":246.42,"volume":1476000},{"timestamp":1536067800,"date":"2018-09-04","index":10189,"close":241.29,"high":243.93,"low":240.83,"open":243.9,"volume":1891400},{"timestamp":1536154200,"date":"2018-09-05","index":10190,"close":244.76,"high":245.19,"low":240.38,"open":241.06,"volume":1889200},{"timestamp":1536240600,"date":"2018-09-06","index":10191,"close":246.19,"high":247.13,"low":243.05,"open":244.14,"volume":1069400},{"timestamp":1536327000,"date":"2018-09-07","index":10192,"close":245.97,"high":248.33,"low":244.05,"open":245,"volume":1217300},{"timestamp":1536586200,"date":"2018-09-10","index":10193,"close":249.45,"high":250.98,"low":245.53,"open":246.08,"volume":1229900},{"timestamp":1536672600,"date":"2018-09-11","index":10194,"close":249.36,"high":250.14,"low":247.3,"open":248.89,"volume":1151500},{"timestamp":1536759000,"date":"2018-09-12","index":10195,"close":252.98,"high":254.27,"low":248.59,"open":249.36,"volume":1558200},{"timestamp":1536845400,"date":"2018-09-13","index":10196,"close":253.17,"high":257.33,"low":252.78,"open":254.48,"volume":1717600},{"timestamp":1536931800,"date":"2018-09-14","index":10197,"close":255.44,"high":256.91,"low":253.31,"open":253.4,"volume":1253300},{"timestamp":1537191000,"date":"2018-09-17","index":10198,"close":255.73,"high":259.25,"low":253.67,"open":257.27,"volume":2226500}],"post":[{"timestamp":1537277400,"date":"2018-09-18","index":10199,"close":241.58,"high":250,"low":241.22,"open":249.74,"volume":6941200},{"timestamp":1537363800,"date":"2018-09-19","index":10200,"close":242.88,"high":243.51,"low":238.64,"open":241.3,"volume":3288700},{"timestamp":1537450200,"date":"2018-09-20","index":10201,"close":246.81,"high":247.57,"low":244.15,"open":244.65,"volume":2379900},{"timestamp":1537536600,"date":"2018-09-21","index":10202,"close":247.32,"high":250.95,"low":246.83,"open":249.23,"volume":2389800},{"timestamp":1537795800,"date":"2018-09-24","index":10203,"close":243.84,"high":247.12,"low":242.63,"open":246.54,"volume":1716600},{"timestamp":1537882200,"date":"2018-09-25","index":10204,"close":239.2,"high":244.52,"low":238.8,"open":244.32,"volume":2921100},{"timestamp":1537968600,"date":"2018-09-26","index":10205,"close":241.11,"high":243.19,"low":238.9,"open":239.57,"volume":2270900},{"timestamp":1538055000,"date":"2018-09-27","index":10206,"close":240.7,"high":242.18,"low":239.25,"open":241.44,"volume":1422300},{"timestamp":1538141400,"date":"2018-09-28","index":10207,"close":240.79,"high":241.18,"low":237.51,"open":239.92,"volume":1837700},{"timestamp":1538400600,"date":"2018-10-01","index":10208,"close":239.93,"high":243.55,"low":239.37,"open":242.48,"volume":1427100},{"timestamp":1538487000,"date":"2018-10-02","index":10209,"close":239,"high":240.94,"low":238.81,"open":239.48,"volume":1223700}]},{"date":"2018-06-19","estimated":5.71,"reported":5.91,"pre":[{"timestamp":1528205400,"date":"2018-06-05","index":10126,"close":252,"high":252.75,"low":249.75,"open":251.56,"volume":953900},{"timestamp":1528291800,"date":"2018-06-06","index":10127,"close":256.55,"high":256.74,"low":251.51,"open":253.93,"volume":1096300},{"timestamp":1528378200,"date":"2018-06-07","index":10128,"close":257.25,"high":260.62,"low":254.98,"open":257.3,"volume":1758700},{"timestamp":1528464600,"date":"2018-06-08","index":10129,"close":260.15,"high":260.41,"low":256.75,"open":256.97,"volume":1221800},{"timestamp":1528723800,"date":"2018-06-11","index":10130,"close":261.97,"high":263.42,"low":260.14,"open":260.14,"volume":1424300},{"timestamp":1528810200,"date":"2018-06-12","index":10131,"close":265.53,"high":266.67,"low":263.19,"open":263.59,"volume":1782400},{"timestamp":1528896600,"date":"2018-06-13","index":10132,"close":262.92,"high":266.03,"low":262.34,"open":265.97,"volume":1147800},{"timestamp":1528983000,"date":"2018-06-14","index":10133,"close":263.48,"high":264.08,"low":261.36,"open":264,"volume":1015600},{"timestamp":1529069400,"date":"2018-06-15","index":10134,"close":264.56,"high":264.99,"low":260.84,"open":262.51,"volume":1363700},{"timestamp":1529328600,"date":"2018-06-18","index":10135,"close":263.67,"high":264.65,"low":261.58,"open":263.09,"volume":1392400},{"timestamp":1529415000,"date":"2018-06-19","index":10136,"close":258.39,"high":261.51,"low":254.75,"open":261.43,"volume":3160700}],"post":[{"timestamp":1529501400,"date":"2018-06-20","index":10137,"close":251.43,"high":257.31,"low":251.09,"open":257.31,"volume":3906200},{"timestamp":1529587800,"date":"2018-06-21","index":10138,"close":246.72,"high":251.8,"low":245.65,"open":251.51,"volume":3665100},{"timestamp":1529674200,"date":"2018-06-22","index":10139,"close":241.77,"high":248.14,"low":241.5,"open":247.9,"volume":2635600},{"timestamp":1529933400,"date":"2018-06-25","index":10140,"close":234.53,"high":240.33,"low":231.98,"open":239.73,"volume":3605700},{"timestamp":1530019800,"date":"2018-06-26","index":10141,"close":236.85,"high":237.93,"low":233.7,"open":235.6,"volume":1954200},{"timestamp":1530106200,"date":"2018-06-27","index":10142,"close":229.75,"high":238.64,"low":229.64,"open":236.85,"volume":2596500},{"timestamp":1530192600,"date":"2018-06-28","index":10143,"close":226.67,"high":228.06,"low":222.44,"open":226.17,"volume":4067900},{"timestamp":1530279000,"date":"2018-06-29","index":10144,"close":227.06,"high":230.75,"low":227,"open":228.17,"volume":2262700},{"timestamp":1530538200,"date":"2018-07-02","index":10145,"close":229.39,"high":229.63,"low":225.26,"open":225.37,"volume":1587500},{"timestamp":1530624600,"date":"2018-07-03","index":10146,"close":227.61,"high":231.45,"low":227.28,"open":230.59,"volume":922000},{"timestamp":1530797400,"date":"2018-07-05","index":10147,"close":228.58,"high":229.13,"low":225.51,"open":228.34,"volume":1623600}]},{"date":"2018-03-20","estimated":3.11,"reported":3.72,"pre":[{"timestamp":1520346600,"date":"2018-03-06","index":10063,"close":243.04,"high":244.62,"low":241.58,"open":243.57,"volume":1434900},{"timestamp":1520433000,"date":"2018-03-07","index":10064,"close":241.68,"high":243.41,"low":239.5,"open":240,"volume":1648200},{"timestamp":1520519400,"date":"2018-03-08","index":10065,"close":240.47,"high":242.01,"low":236.18,"open":242,"volume":1837500},{"timestamp":1520605800,"date":"2018-03-09","index":10066,"close":247.12,"high":247.39,"low":240.94,"open":242.43,"volume":1644700},{"timestamp":1520861400,"date":"2018-03-12","index":10067,"close":246.54,"high":248.5,"low":245.65,"open":247.08,"volume":1277100},{"timestamp":1520947800,"date":"2018-03-13","index":10068,"close":250.77,"high":252.74,"low":246.78,"open":247.58,"volume":1950400},{"timestamp":1521034200,"date":"2018-03-14","index":10069,"close":246.91,"high":252.5,"low":246.57,"open":252.24,"volume":1539300},{"timestamp":1521120600,"date":"2018-03-15","index":10070,"close":247.4,"high":251.62,"low":247.22,"open":247.55,"volume":1732100},{"timestamp":1521207000,"date":"2018-03-16","index":10071,"close":252.03,"high":254.12,"low":248.02,"open":248.49,"volume":2167000},{"timestamp":1521466200,"date":"2018-03-19","index":10072,"close":249.61,"high":252.8,"low":246.3,"open":251.22,"volume":1984000},{"timestamp":1521552600,"date":"2018-03-20","index":10073,"close":251.99,"high":254.02,"low":249.38,"open":250.55,"volume":3398100}],"post":[{"timestamp":1521639000,"date":"2018-03-21","index":10074,"close":249.02,"high":258,"low":249.01,"open":252.25,"volume":4843700},{"timestamp":1521725400,"date":"2018-03-22","index":10075,"close":236.27,"high":246,"low":235.39,"open":246,"volume":4249800},{"timestamp":1521811800,"date":"2018-03-23","index":10076,"close":229.48,"high":238.74,"low":228.9,"open":237.06,"volume":2666300},{"timestamp":1522071000,"date":"2018-03-26","index":10077,"close":239.85,"high":240.09,"low":231.52,"open":233.75,"volume":2659400},{"timestamp":1522157400,"date":"2018-03-27","index":10078,"close":234.64,"high":241.27,"low":233.18,"open":240.32,"volume":1907100},{"timestamp":1522243800,"date":"2018-03-28","index":10079,"close":234.8,"high":237,"low":232.43,"open":234.64,"volume":1882000},{"timestamp":1522330200,"date":"2018-03-29","index":10080,"close":240.11,"high":242.58,"low":236.8,"open":236.94,"volume":1923500},{"timestamp":1522675800,"date":"2018-04-02","index":10081,"close":238.5,"high":241.88,"low":235.2,"open":239.19,"volume":2063900},{"timestamp":1522762200,"date":"2018-04-03","index":10082,"close":241.04,"high":241.29,"low":237.08,"open":239.22,"volume":1540100},{"timestamp":1522848600,"date":"2018-04-04","index":10083,"close":238.76,"high":239.1,"low":232.53,"open":236.51,"volume":2027400},{"timestamp":1522935000,"date":"2018-04-05","index":10084,"close":241.07,"high":241.94,"low":237.19,"open":239.31,"volume":1153600}]},{"date":"2017-12-19","estimated":2.88,"reported":3.18,"pre":[{"timestamp":1512484200,"date":"2017-12-05","index":10002,"close":235.4,"high":239.51,"low":235.07,"open":238.3,"volume":1592100},{"timestamp":1512570600,"date":"2017-12-06","index":10003,"close":236.39,"high":237.77,"low":233.67,"open":234.65,"volume":1523400},{"timestamp":1512657000,"date":"2017-12-07","index":10004,"close":239.3,"high":240.28,"low":235.75,"open":236.41,"volume":1232200},{"timestamp":1512743400,"date":"2017-12-08","index":10005,"close":240.73,"high":241,"low":238.81,"open":240.27,"volume":1196600},{"timestamp":1513002600,"date":"2017-12-11","index":10006,"close":238.61,"high":241.11,"low":237.26,"open":239.67,"volume":1423000},{"timestamp":1513089000,"date":"2017-12-12","index":10007,"close":239.5,"high":241.37,"low":238.02,"open":238.65,"volume":1731100},{"timestamp":1513175400,"date":"2017-12-13","index":10008,"close":242.02,"high":243.48,"low":239.5,"open":240.39,"volume":1204800},{"timestamp":1513261800,"date":"2017-12-14","index":10009,"close":238.5,"high":242.82,"low":238.31,"open":242.23,"volume":1537000},{"timestamp":1513348200,"date":"2017-12-15","index":10010,"close":240.05,"high":241.74,"low":239.56,"open":240.5,"volume":2227000},{"timestamp":1513607400,"date":"2017-12-18","index":10011,"close":241.91,"high":243.75,"low":241.1,"open":243,"volume":1977900},{"timestamp":1513693800,"date":"2017-12-19","index":10012,"close":242.54,"high":243.52,"low":240.35,"open":242.11,"volume":2330000}],"post":[{"timestamp":1513780200,"date":"2017-12-20","index":10013,"close":251.07,"high":253.24,"low":246.6,"open":252.6,"volume":5898100},{"timestamp":1513866600,"date":"2017-12-21","index":10014,"close":250.17,"high":255.11,"low":248.76,"open":253.84,"volume":3257100},{"timestamp":1513953000,"date":"2017-12-22","index":10015,"close":250.02,"high":251.55,"low":249.17,"open":250.56,"volume":1341200},{"timestamp":1514298600,"date":"2017-12-26","index":10016,"close":249.64,"high":251.25,"low":249.21,"open":250.4,"volume":755900},{"timestamp":1514385000,"date":"2017-12-27","index":10017,"close":250.03,"high":250.35,"low":248.81,"open":250.26,"volume":890200},{"timestamp":1514471400,"date":"2017-12-28","index":10018,"close":248.32,"high":250.62,"low":247.27,"open":250,"volume":1003400},{"timestamp":1514557800,"date":"2017-12-29","index":10019,"close":249.54,"high":250.7,"low":248.58,"open":249,"volume":1162200},{"timestamp":1514903400,"date":"2018-01-02","index":10020,"close":257.6,"high":257.6,"low":250,"open":250.83,"volume":2461300},{"timestamp":1514989800,"date":"2018-01-03","index":10021,"close":260.82,"high":261.57,"low":256.01,"open":257.26,"volume":2149600},{"timestamp":1515076200,"date":"2018-01-04","index":10022,"close":264.88,"high":266.22,"low":262,"open":262.29,"volume":2600400},{"timestamp":1515162600,"date":"2018-01-05","index":10023,"close":265.92,"high":271.39,"low":263.62,"open":266.25,"volume":2863900}]},{"date":"2017-09-19","estimated":3.09,"reported":2.51,"pre":[{"timestamp":1504618200,"date":"2017-09-05","index":9938,"close":213.26,"high":214.92,"low":212.4,"open":214.2,"volume":992000},{"timestamp":1504704600,"date":"2017-09-06","index":9939,"close":211.91,"high":214.73,"low":211.91,"open":214,"volume":1134800},{"timestamp":1504791000,"date":"2017-09-07","index":9940,"close":213.66,"high":214,"low":212.11,"open":212.7,"volume":881600},{"timestamp":1504877400,"date":"2017-09-08","index":9941,"close":210.48,"high":212.69,"low":209.67,"open":212.69,"volume":1601000},{"timestamp":1505136600,"date":"2017-09-11","index":9942,"close":212.4,"high":213,"low":211.01,"open":212.11,"volume":1491900},{"timestamp":1505223000,"date":"2017-09-12","index":9943,"close":215.54,"high":217.3,"low":213.11,"open":213.31,"volume":1580700},{"timestamp":1505309400,"date":"2017-09-13","index":9944,"close":215,"high":215.53,"low":213.61,"open":215.12,"volume":800900},{"timestamp":1505395800,"date":"2017-09-14","index":9945,"close":214.52,"high":216.19,"low":214.03,"open":214.16,"volume":967900},{"timestamp":1505482200,"date":"2017-09-15","index":9946,"close":214.83,"high":217,"low":211.74,"open":212.87,"volume":1811600},{"timestamp":1505741400,"date":"2017-09-18","index":9947,"close":215.08,"high":216.34,"low":214.11,"open":215,"volume":1125800},{"timestamp":1505827800,"date":"2017-09-19","index":9948,"close":216,"high":216.95,"low":215,"open":215.13,"volume":2127000}],"post":[{"timestamp":1505914200,"date":"2017-09-20","index":9949,"close":220.5,"high":222.71,"low":215.57,"open":216.37,"volume":4275900},{"timestamp":1506000600,"date":"2017-09-21","index":9950,"close":218.83,"high":220.78,"low":218,"open":220,"volume":2092300},{"timestamp":1506087000,"date":"2017-09-22","index":9951,"close":220,"high":220.95,"low":217.84,"open":218.85,"volume":1607600},{"timestamp":1506346200,"date":"2017-09-25","index":9952,"close":219.2,"high":220.92,"low":217.6,"open":220.13,"volume":1277500},{"timestamp":1506432600,"date":"2017-09-26","index":9953,"close":219.81,"high":220.32,"low":218.54,"open":218.74,"volume":1404700},{"timestamp":1506519000,"date":"2017-09-27","index":9954,"close":220,"high":220.98,"low":220,"open":220.78,"volume":1262300},{"timestamp":1506605400,"date":"2017-09-28","index":9955,"close":224.26,"high":224.5,"low":219.12,"open":219.62,"volume":1467900},{"timestamp":1506691800,"date":"2017-09-29","index":9956,"close":225.58,"high":226.34,"low":223.49,"open":224.26,"volume":1290200},{"timestamp":1506951000,"date":"2017-10-02","index":9957,"close":226.33,"high":227,"low":224.6,"open":225.51,"volume":1168800},{"timestamp":1507037400,"date":"2017-10-03","index":9958,"close":223,"high":226.9,"low":222.58,"open":226.19,"volume":1291300},{"timestamp":1507123800,"date":"2017-10-04","index":9959,"close":221.32,"high":223.47,"low":221.21,"open":222.87,"volume":1004800}]},{"date":"2017-06-20","estimated":3.88,"reported":4.25,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":9875,"close":203.17,"high":204.91,"low":200.84,"open":201.29,"volume":2120100},{"timestamp":1496842200,"date":"2017-06-07","index":9876,"close":206.15,"high":206.31,"low":202.42,"open":203.3,"volume":2175700},{"timestamp":1496928600,"date":"2017-06-08","index":9877,"close":205.84,"high":206.93,"low":204.3,"open":206.15,"volume":1975200},{"timestamp":1497015000,"date":"2017-06-09","index":9878,"close":206.4,"high":207.11,"low":204.95,"open":205.89,"volume":1511100},{"timestamp":1497274200,"date":"2017-06-12","index":9879,"close":209.12,"high":209.35,"low":205.26,"open":206.14,"volume":1841300},{"timestamp":1497360600,"date":"2017-06-13","index":9880,"close":209.42,"high":210.65,"low":208.45,"open":209.9,"volume":1210800},{"timestamp":1497447000,"date":"2017-06-14","index":9881,"close":208.9,"high":210.12,"low":207.69,"open":210.12,"volume":1110300},{"timestamp":1497533400,"date":"2017-06-15","index":9882,"close":210.45,"high":210.82,"low":207.76,"open":207.84,"volume":1281100},{"timestamp":1497619800,"date":"2017-06-16","index":9883,"close":210.5,"high":211.88,"low":209.57,"open":210.85,"volume":1842200},{"timestamp":1497879000,"date":"2017-06-19","index":9884,"close":210.95,"high":211.42,"low":208.6,"open":211.23,"volume":2318000},{"timestamp":1497965400,"date":"2017-06-20","index":9885,"close":208.95,"high":211,"low":208.95,"open":210.44,"volume":2344600}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":9886,"close":212.3,"high":213.86,"low":205.5,"open":208,"volume":3534300},{"timestamp":1498138200,"date":"2017-06-22","index":9887,"close":211.63,"high":212.67,"low":208.61,"open":209.8,"volume":2027300},{"timestamp":1498224600,"date":"2017-06-23","index":9888,"close":215.35,"high":216.96,"low":211.26,"open":211.39,"volume":2547200},{"timestamp":1498483800,"date":"2017-06-26","index":9889,"close":215.36,"high":217.29,"low":215,"open":216.39,"volume":1246600},{"timestamp":1498570200,"date":"2017-06-27","index":9890,"close":214.33,"high":216.13,"low":214.29,"open":215.03,"volume":1541500},{"timestamp":1498656600,"date":"2017-06-28","index":9891,"close":217.15,"high":217.33,"low":215.29,"open":216.19,"volume":1463300},{"timestamp":1498743000,"date":"2017-06-29","index":9892,"close":215.23,"high":217,"low":215,"open":217,"volume":1574000},{"timestamp":1498829400,"date":"2017-06-30","index":9893,"close":217.33,"high":218.36,"low":216.06,"open":216.48,"volume":1412800},{"timestamp":1499088600,"date":"2017-07-03","index":9894,"close":217.38,"high":219.28,"low":217.38,"open":218.49,"volume":991600},{"timestamp":1499261400,"date":"2017-07-05","index":9895,"close":218.31,"high":219.36,"low":217.03,"open":217.4,"volume":1169200},{"timestamp":1499347800,"date":"2017-07-06","index":9896,"close":215.03,"high":218,"low":214.64,"open":217.3,"volume":1501100}]},{"date":"2017-03-21","estimated":2.62,"reported":2.35,"pre":[{"timestamp":1488897000,"date":"2017-03-07","index":9812,"close":192.91,"high":194.6,"low":192.37,"open":193.85,"volume":1217600},{"timestamp":1488983400,"date":"2017-03-08","index":9813,"close":192.92,"high":193.84,"low":192.04,"open":193.11,"volume":1206800},{"timestamp":1489069800,"date":"2017-03-09","index":9814,"close":191.31,"high":192.9,"low":189.9,"open":192.7,"volume":1406200},{"timestamp":1489156200,"date":"2017-03-10","index":9815,"close":192.15,"high":193.36,"low":190.39,"open":192.45,"volume":1226600},{"timestamp":1489411800,"date":"2017-03-13","index":9816,"close":193.12,"high":193.24,"low":191.39,"open":191.87,"volume":1283000},{"timestamp":1489498200,"date":"2017-03-14","index":9817,"close":191.38,"high":193.03,"low":190.98,"open":192.9,"volume":1352200},{"timestamp":1489584600,"date":"2017-03-15","index":9818,"close":193.26,"high":194.26,"low":191.5,"open":191.95,"volume":1412100},{"timestamp":1489671000,"date":"2017-03-16","index":9819,"close":193.11,"high":194,"low":192.44,"open":193.39,"volume":1244000},{"timestamp":1489757400,"date":"2017-03-17","index":9820,"close":194.59,"high":196.09,"low":192.38,"open":193.89,"volume":2390700},{"timestamp":1490016600,"date":"2017-03-20","index":9821,"close":192.27,"high":195.51,"low":192.18,"open":195.05,"volume":2189300},{"timestamp":1490103000,"date":"2017-03-21","index":9822,"close":191.84,"high":193.86,"low":191.68,"open":193.09,"volume":3352300}],"post":[{"timestamp":1490189400,"date":"2017-03-22","index":9823,"close":195.92,"high":197.48,"low":192.5,"open":195.67,"volume":6132700},{"timestamp":1490275800,"date":"2017-03-23","index":9824,"close":189.19,"high":195.14,"low":189.1,"open":195,"volume":3489800},{"timestamp":1490362200,"date":"2017-03-24","index":9825,"close":188.12,"high":190.31,"low":187.23,"open":189.34,"volume":2862300},{"timestamp":1490621400,"date":"2017-03-27","index":9826,"close":187.04,"high":187.62,"low":184.3,"open":186.79,"volume":2405900},{"timestamp":1490707800,"date":"2017-03-28","index":9827,"close":189.89,"high":190.49,"low":187,"open":187,"volume":1675600},{"timestamp":1490794200,"date":"2017-03-29","index":9828,"close":190.92,"high":191.66,"low":189.15,"open":189.44,"volume":1648300},{"timestamp":1490880600,"date":"2017-03-30","index":9829,"close":194.17,"high":194.34,"low":191.68,"open":192.5,"volume":1890800},{"timestamp":1490967000,"date":"2017-03-31","index":9830,"close":195.15,"high":196.23,"low":193.22,"open":193.95,"volume":2175500},{"timestamp":1491226200,"date":"2017-04-03","index":9831,"close":195.36,"high":197.2,"low":194.4,"open":195.86,"volume":1796500},{"timestamp":1491312600,"date":"2017-04-04","index":9832,"close":196.27,"high":196.58,"low":194.65,"open":195.06,"volume":1866400},{"timestamp":1491399000,"date":"2017-04-05","index":9833,"close":195.85,"high":199.17,"low":195.5,"open":197,"volume":1651300}]},{"date":"2016-12-20","estimated":2.9,"reported":2.8,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":9751,"close":193.33,"high":194.46,"low":191.6,"open":194.36,"volume":1238300},{"timestamp":1481121000,"date":"2016-12-07","index":9752,"close":196.52,"high":196.72,"low":192.28,"open":193.32,"volume":1886100},{"timestamp":1481207400,"date":"2016-12-08","index":9753,"close":197.07,"high":197.3,"low":193.6,"open":196.75,"volume":2951600},{"timestamp":1481293800,"date":"2016-12-09","index":9754,"close":196.6,"high":196.99,"low":195.13,"open":196.29,"volume":1957400},{"timestamp":1481553000,"date":"2016-12-12","index":9755,"close":197.64,"high":198.24,"low":195.7,"open":195.87,"volume":1442700},{"timestamp":1481639400,"date":"2016-12-13","index":9756,"close":201.02,"high":201.57,"low":197.5,"open":198.66,"volume":2237900},{"timestamp":1481725800,"date":"2016-12-14","index":9757,"close":197.92,"high":201,"low":197.61,"open":200.78,"volume":2533200},{"timestamp":1481812200,"date":"2016-12-15","index":9758,"close":197.92,"high":199.77,"low":197.27,"open":197.73,"volume":1216300},{"timestamp":1481898600,"date":"2016-12-16","index":9759,"close":196.48,"high":199.36,"low":195.45,"open":198.82,"volume":3589600},{"timestamp":1482157800,"date":"2016-12-19","index":9760,"close":197.62,"high":198.07,"low":195.75,"open":196.67,"volume":1498100},{"timestamp":1482244200,"date":"2016-12-20","index":9761,"close":198.74,"high":199.49,"low":196.55,"open":198.92,"volume":3068000}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":9762,"close":192.12,"high":195.97,"low":192.04,"open":194.5,"volume":6406000},{"timestamp":1482417000,"date":"2016-12-22","index":9763,"close":190.89,"high":192.46,"low":190.78,"open":192.24,"volume":2030100},{"timestamp":1482503400,"date":"2016-12-23","index":9764,"close":191.86,"high":193.02,"low":190.81,"open":191.48,"volume":1677400},{"timestamp":1482849000,"date":"2016-12-27","index":9765,"close":190.55,"high":192.53,"low":190.51,"open":191.97,"volume":966500},{"timestamp":1482935400,"date":"2016-12-28","index":9766,"close":188.45,"high":191.57,"low":188.02,"open":190.83,"volume":1555400},{"timestamp":1483021800,"date":"2016-12-29","index":9767,"close":186.95,"high":189.64,"low":186.42,"open":188.85,"volume":1293100},{"timestamp":1483108200,"date":"2016-12-30","index":9768,"close":186.2,"high":187.96,"low":185.68,"open":187.8,"volume":1323200},{"timestamp":1483453800,"date":"2017-01-03","index":9769,"close":187.7,"high":189.67,"low":186.57,"open":186.57,"volume":1708400},{"timestamp":1483540200,"date":"2017-01-04","index":9770,"close":188.71,"high":189.4,"low":187.36,"open":188.5,"volume":1290300},{"timestamp":1483626600,"date":"2017-01-05","index":9771,"close":188.41,"high":190.37,"low":187.95,"open":188.71,"volume":1207800},{"timestamp":1483713000,"date":"2017-01-06","index":9772,"close":190.25,"high":191.74,"low":187.9,"open":188.11,"volume":1658400}]},{"date":"2016-09-20","estimated":2.81,"reported":2.9,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":9687,"close":164.83,"high":167.1,"low":163.73,"open":167.1,"volume":1169000},{"timestamp":1473255000,"date":"2016-09-07","index":9688,"close":165.2,"high":165.42,"low":163.95,"open":164.48,"volume":897300},{"timestamp":1473341400,"date":"2016-09-08","index":9689,"close":165.4,"high":165.86,"low":163.84,"open":163.91,"volume":831400},{"timestamp":1473427800,"date":"2016-09-09","index":9690,"close":160.85,"high":165.19,"low":160.82,"open":164.1,"volume":1487500},{"timestamp":1473687000,"date":"2016-09-12","index":9691,"close":163.26,"high":164.07,"low":160.06,"open":160.2,"volume":1325400},{"timestamp":1473773400,"date":"2016-09-13","index":9692,"close":160.35,"high":161.98,"low":159.29,"open":161.63,"volume":1317400},{"timestamp":1473859800,"date":"2016-09-14","index":9693,"close":159.45,"high":160.66,"low":159.05,"open":160.06,"volume":1030300},{"timestamp":1473946200,"date":"2016-09-15","index":9694,"close":160.07,"high":160.71,"low":158.52,"open":159,"volume":1397600},{"timestamp":1474032600,"date":"2016-09-16","index":9695,"close":158.89,"high":160.07,"low":158.2,"open":159.33,"volume":2534400},{"timestamp":1474291800,"date":"2016-09-19","index":9696,"close":161.26,"high":162.23,"low":159.55,"open":160.07,"volume":1814400},{"timestamp":1474378200,"date":"2016-09-20","index":9697,"close":162.65,"high":164.13,"low":161.65,"open":161.75,"volume":2689200}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":9698,"close":173.86,"high":174.32,"low":170.61,"open":170.61,"volume":5308100},{"timestamp":1474551000,"date":"2016-09-22","index":9699,"close":173.66,"high":175.38,"low":172.8,"open":174.39,"volume":3176300},{"timestamp":1474637400,"date":"2016-09-23","index":9700,"close":174.39,"high":175.09,"low":172.63,"open":172.69,"volume":2472500},{"timestamp":1474896600,"date":"2016-09-26","index":9701,"close":175.34,"high":176.16,"low":173.11,"open":174,"volume":2420800},{"timestamp":1474983000,"date":"2016-09-27","index":9702,"close":177.3,"high":177.36,"low":174.47,"open":174.98,"volume":2133200},{"timestamp":1475069400,"date":"2016-09-28","index":9703,"close":175.45,"high":177.25,"low":174.52,"open":176.87,"volume":2280200},{"timestamp":1475155800,"date":"2016-09-29","index":9704,"close":175.12,"high":175.97,"low":173.93,"open":175.45,"volume":1947400},{"timestamp":1475242200,"date":"2016-09-30","index":9705,"close":174.68,"high":176.1,"low":174.37,"open":175.53,"volume":1939300},{"timestamp":1475501400,"date":"2016-10-03","index":9706,"close":174.3,"high":174.71,"low":173.28,"open":173.86,"volume":1453600},{"timestamp":1475587800,"date":"2016-10-04","index":9707,"close":173.6,"high":175.12,"low":172.86,"open":174.72,"volume":1492700},{"timestamp":1475674200,"date":"2016-10-05","index":9708,"close":174.26,"high":175.26,"low":173.84,"open":174.89,"volume":1202600}]},{"date":"2016-06-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1465306200,"date":"2016-06-07","index":9624,"close":164.83,"high":165.32,"low":163.81,"open":164.58,"volume":1502800},{"timestamp":1465392600,"date":"2016-06-08","index":9625,"close":164.75,"high":165.9,"low":164.49,"open":164.75,"volume":934100},{"timestamp":1465479000,"date":"2016-06-09","index":9626,"close":164.11,"high":164.43,"low":162.88,"open":163.64,"volume":1043900},{"timestamp":1465565400,"date":"2016-06-10","index":9627,"close":160.87,"high":163.29,"low":160.32,"open":162.76,"volume":1599400},{"timestamp":1465824600,"date":"2016-06-13","index":9628,"close":160.43,"high":161.97,"low":160.3,"open":160.32,"volume":1447600},{"timestamp":1465911000,"date":"2016-06-14","index":9629,"close":159.75,"high":161.45,"low":158.47,"open":160.2,"volume":1299600},{"timestamp":1465997400,"date":"2016-06-15","index":9630,"close":159.66,"high":161.33,"low":159.51,"open":160.03,"volume":1202500},{"timestamp":1466083800,"date":"2016-06-16","index":9631,"close":161.87,"high":162.29,"low":157.51,"open":158.95,"volume":1896300},{"timestamp":1466170200,"date":"2016-06-17","index":9632,"close":162.25,"high":162.74,"low":161.27,"open":161.91,"volume":2247000},{"timestamp":1466429400,"date":"2016-06-20","index":9633,"close":164.47,"high":166.5,"low":163.24,"open":164.28,"volume":2018200},{"timestamp":1466515800,"date":"2016-06-21","index":9634,"close":163.95,"high":164.78,"low":163.21,"open":164.55,"volume":1933300}],"post":[{"timestamp":1466602200,"date":"2016-06-22","index":9635,"close":156.51,"high":162.47,"low":156.4,"open":162.07,"volume":4839100},{"timestamp":1466688600,"date":"2016-06-23","index":9636,"close":157.89,"high":158.66,"low":156.75,"open":157.5,"volume":2269700},{"timestamp":1466775000,"date":"2016-06-24","index":9637,"close":150.57,"high":154.07,"low":149.5,"open":151.95,"volume":5853500},{"timestamp":1467034200,"date":"2016-06-27","index":9638,"close":146.13,"high":149.41,"low":145,"open":149.1,"volume":2933400},{"timestamp":1467120600,"date":"2016-06-28","index":9639,"close":148.1,"high":149.24,"low":146.19,"open":148.52,"volume":1936800},{"timestamp":1467207000,"date":"2016-06-29","index":9640,"close":150.26,"high":150.57,"low":148.85,"open":149.73,"volume":2192100},{"timestamp":1467293400,"date":"2016-06-30","index":9641,"close":151.78,"high":151.8,"low":149.01,"open":150.26,"volume":1716200},{"timestamp":1467379800,"date":"2016-07-01","index":9642,"close":153.84,"high":155.94,"low":153.07,"open":154.47,"volume":2048800},{"timestamp":1467725400,"date":"2016-07-05","index":9643,"close":152.17,"high":153.06,"low":150.35,"open":152.47,"volume":1917300},{"timestamp":1467811800,"date":"2016-07-06","index":9644,"close":151.45,"high":152.1,"low":150,"open":151.59,"volume":1876500},{"timestamp":1467898200,"date":"2016-07-07","index":9645,"close":152.6,"high":153.49,"low":151.32,"open":151.94,"volume":1511000}]},{"date":"2016-03-16","estimated":2.34,"reported":2.51,"pre":[{"timestamp":1456929000,"date":"2016-03-02","index":9557,"close":142.27,"high":143.06,"low":140.85,"open":140.91,"volume":1798500},{"timestamp":1457015400,"date":"2016-03-03","index":9558,"close":143.86,"high":144.19,"low":141.55,"open":141.79,"volume":1821300},{"timestamp":1457101800,"date":"2016-03-04","index":9559,"close":143.91,"high":146.28,"low":143.49,"open":143.49,"volume":1821000},{"timestamp":1457361000,"date":"2016-03-07","index":9560,"close":145.08,"high":145.33,"low":142.26,"open":143.25,"volume":1548600},{"timestamp":1457447400,"date":"2016-03-08","index":9561,"close":142.53,"high":144.83,"low":142.39,"open":144,"volume":1281000},{"timestamp":1457533800,"date":"2016-03-09","index":9562,"close":141.98,"high":142.53,"low":139.89,"open":141.9,"volume":1483800},{"timestamp":1457620200,"date":"2016-03-10","index":9563,"close":141.61,"high":143.25,"low":139.58,"open":142.04,"volume":1168000},{"timestamp":1457706600,"date":"2016-03-11","index":9564,"close":144.42,"high":144.58,"low":142.58,"open":143.35,"volume":1145800},{"timestamp":1457962200,"date":"2016-03-14","index":9565,"close":143.84,"high":144.99,"low":143.25,"open":144.1,"volume":1657300},{"timestamp":1458048600,"date":"2016-03-15","index":9566,"close":143.07,"high":143.32,"low":141.7,"open":142.99,"volume":1769600},{"timestamp":1458135000,"date":"2016-03-16","index":9567,"close":144.27,"high":144.75,"low":141.19,"open":142.5,"volume":2573200}],"post":[{"timestamp":1458221400,"date":"2016-03-17","index":9568,"close":161.34,"high":161.7,"low":154.08,"open":155.23,"volume":8891700},{"timestamp":1458307800,"date":"2016-03-18","index":9569,"close":163.71,"high":163.88,"low":160.36,"open":160.65,"volume":4538100},{"timestamp":1458567000,"date":"2016-03-21","index":9570,"close":164.54,"high":164.84,"low":162.9,"open":163.57,"volume":2154800},{"timestamp":1458653400,"date":"2016-03-22","index":9571,"close":163.42,"high":163.9,"low":162.32,"open":163.55,"volume":1647700},{"timestamp":1458739800,"date":"2016-03-23","index":9572,"close":162.63,"high":163.73,"low":162.37,"open":163.42,"volume":1247500},{"timestamp":1458826200,"date":"2016-03-24","index":9573,"close":162.65,"high":162.8,"low":160.54,"open":161.3,"volume":1100000},{"timestamp":1459171800,"date":"2016-03-28","index":9574,"close":162.19,"high":162.89,"low":160.39,"open":162.57,"volume":1527300},{"timestamp":1459258200,"date":"2016-03-29","index":9575,"close":162.99,"high":163.09,"low":160.67,"open":162.03,"volume":1508800},{"timestamp":1459344600,"date":"2016-03-30","index":9576,"close":161.57,"high":163.47,"low":161.47,"open":163,"volume":1399600},{"timestamp":1459431000,"date":"2016-03-31","index":9577,"close":162.72,"high":162.94,"low":160.65,"open":161.55,"volume":1984300},{"timestamp":1459517400,"date":"2016-04-01","index":9578,"close":163.67,"high":163.99,"low":161.1,"open":162.31,"volume":1504900}]},{"date":"2015-12-16","estimated":2.51,"reported":2.58,"pre":[{"timestamp":1449066600,"date":"2015-12-02","index":9496,"close":157.87,"high":160.04,"low":157.55,"open":159.47,"volume":1611800},{"timestamp":1449153000,"date":"2015-12-03","index":9497,"close":153.63,"high":158.37,"low":153.29,"open":158,"volume":2588300},{"timestamp":1449239400,"date":"2015-12-04","index":9498,"close":155.47,"high":155.73,"low":153.33,"open":154.57,"volume":2250800},{"timestamp":1449498600,"date":"2015-12-07","index":9499,"close":152.57,"high":154.34,"low":151.5,"open":153.86,"volume":1845700},{"timestamp":1449585000,"date":"2015-12-08","index":9500,"close":148.39,"high":152.11,"low":147.97,"open":151.58,"volume":2155000},{"timestamp":1449671400,"date":"2015-12-09","index":9501,"close":147.05,"high":149.87,"low":146.42,"open":147.46,"volume":2049900},{"timestamp":1449757800,"date":"2015-12-10","index":9502,"close":148.49,"high":149.7,"low":146.78,"open":146.8,"volume":1638900},{"timestamp":1449844200,"date":"2015-12-11","index":9503,"close":144.26,"high":147.48,"low":144.18,"open":146.39,"volume":2696000},{"timestamp":1450103400,"date":"2015-12-14","index":9504,"close":143.69,"high":143.79,"low":140.89,"open":143,"volume":3089800},{"timestamp":1450189800,"date":"2015-12-15","index":9505,"close":144.69,"high":147.49,"low":144.06,"open":144.19,"volume":2933100},{"timestamp":1450276200,"date":"2015-12-16","index":9506,"close":148.83,"high":149.63,"low":145.75,"open":145.89,"volume":3032800}],"post":[{"timestamp":1450362600,"date":"2015-12-17","index":9507,"close":151.84,"high":157.51,"low":151.53,"open":156.85,"volume":5865000},{"timestamp":1450449000,"date":"2015-12-18","index":9508,"close":147.15,"high":150.59,"low":146.71,"open":150.34,"volume":5141500},{"timestamp":1450708200,"date":"2015-12-21","index":9509,"close":145.75,"high":148.54,"low":144.73,"open":147.55,"volume":2065000},{"timestamp":1450794600,"date":"2015-12-22","index":9510,"close":148.41,"high":148.79,"low":146.02,"open":146.45,"volume":2202500},{"timestamp":1450881000,"date":"2015-12-23","index":9511,"close":150.72,"high":151.24,"low":148.55,"open":148.83,"volume":1794900},{"timestamp":1450967400,"date":"2015-12-24","index":9512,"close":149.65,"high":150.9,"low":148.71,"open":150.22,"volume":1148600},{"timestamp":1451313000,"date":"2015-12-28","index":9513,"close":148.41,"high":149.59,"low":147.02,"open":149,"volume":1805200},{"timestamp":1451399400,"date":"2015-12-29","index":9514,"close":149.24,"high":149.74,"low":148.15,"open":149.3,"volume":1055600},{"timestamp":1451485800,"date":"2015-12-30","index":9515,"close":149.18,"high":150.14,"low":148.01,"open":148.85,"volume":1217700},{"timestamp":1451572200,"date":"2015-12-31","index":9516,"close":148.99,"high":150.35,"low":148.11,"open":148.27,"volume":1461500},{"timestamp":1451917800,"date":"2016-01-04","index":9517,"close":143.43,"high":147,"low":142.8,"open":146.41,"volume":3331500}]},{"date":"2015-09-16","estimated":2.46,"reported":2.42,"pre":[{"timestamp":1441114200,"date":"2015-09-01","index":9432,"close":148.03,"high":150.99,"low":147.51,"open":147.98,"volume":2839000},{"timestamp":1441200600,"date":"2015-09-02","index":9433,"close":150.82,"high":150.88,"low":148.08,"open":150,"volume":1745300},{"timestamp":1441287000,"date":"2015-09-03","index":9434,"close":151.21,"high":153.28,"low":150.66,"open":152.01,"volume":1781300},{"timestamp":1441373400,"date":"2015-09-04","index":9435,"close":148.61,"high":149.9,"low":147.32,"open":149.49,"volume":1480200},{"timestamp":1441719000,"date":"2015-09-08","index":9436,"close":153.29,"high":153.53,"low":150.46,"open":151.01,"volume":1708000},{"timestamp":1441805400,"date":"2015-09-09","index":9437,"close":151.56,"high":155,"low":151.27,"open":154.68,"volume":1891900},{"timestamp":1441891800,"date":"2015-09-10","index":9438,"close":149.57,"high":151.82,"low":149.24,"open":151.16,"volume":2362900},{"timestamp":1441978200,"date":"2015-09-11","index":9439,"close":151.08,"high":151.33,"low":147.58,"open":149,"volume":2380600},{"timestamp":1442237400,"date":"2015-09-14","index":9440,"close":150.23,"high":150.93,"low":149.21,"open":150.74,"volume":2595200},{"timestamp":1442323800,"date":"2015-09-15","index":9441,"close":154,"high":155.63,"low":150.63,"open":150.95,"volume":3237300},{"timestamp":1442410200,"date":"2015-09-16","index":9442,"close":149.63,"high":152.18,"low":146.66,"open":151.41,"volume":6205400}],"post":[{"timestamp":1442496600,"date":"2015-09-17","index":9443,"close":149.49,"high":151.87,"low":148.35,"open":149.29,"volume":2879000},{"timestamp":1442583000,"date":"2015-09-18","index":9444,"close":145.3,"high":148.23,"low":144.88,"open":147.8,"volume":3603700},{"timestamp":1442842200,"date":"2015-09-21","index":9445,"close":146.01,"high":146.81,"low":144.6,"open":145.79,"volume":2444600},{"timestamp":1442928600,"date":"2015-09-22","index":9446,"close":143.97,"high":144.52,"low":142.45,"open":144.18,"volume":2425600},{"timestamp":1443015000,"date":"2015-09-23","index":9447,"close":143.65,"high":144.82,"low":143.02,"open":144.17,"volume":1651800},{"timestamp":1443101400,"date":"2015-09-24","index":9448,"close":142.44,"high":142.87,"low":141.1,"open":142.23,"volume":2097400},{"timestamp":1443187800,"date":"2015-09-25","index":9449,"close":144.45,"high":145.77,"low":142.86,"open":143.52,"volume":1731400},{"timestamp":1443447000,"date":"2015-09-28","index":9450,"close":140.74,"high":143.64,"low":140.58,"open":143,"volume":1765200},{"timestamp":1443533400,"date":"2015-09-29","index":9451,"close":141.93,"high":142.21,"low":140.01,"open":140.74,"volume":1444200},{"timestamp":1443619800,"date":"2015-09-30","index":9452,"close":143.98,"high":144.6,"low":142.92,"open":143.53,"volume":1711100},{"timestamp":1443706200,"date":"2015-10-01","index":9453,"close":144.71,"high":145.42,"low":143.63,"open":143.88,"volume":1639200}]},{"date":"2015-06-17","estimated":2.68,"reported":2.66,"pre":[{"timestamp":1433338200,"date":"2015-06-03","index":9369,"close":179.92,"high":180.29,"low":175.72,"open":176.5,"volume":1930900},{"timestamp":1433424600,"date":"2015-06-04","index":9370,"close":179.63,"high":179.99,"low":178.77,"open":178.9,"volume":1355000},{"timestamp":1433511000,"date":"2015-06-05","index":9371,"close":182.24,"high":183.03,"low":178.6,"open":179.52,"volume":1940400},{"timestamp":1433770200,"date":"2015-06-08","index":9372,"close":179.89,"high":182,"low":179.64,"open":181.92,"volume":1617700},{"timestamp":1433856600,"date":"2015-06-09","index":9373,"close":180.37,"high":181.6,"low":179,"open":179.95,"volume":991300},{"timestamp":1433943000,"date":"2015-06-10","index":9374,"close":182.32,"high":183.9,"low":179.69,"open":180.34,"volume":1869400},{"timestamp":1434029400,"date":"2015-06-11","index":9375,"close":184.98,"high":185.19,"low":182.84,"open":184.29,"volume":1918600},{"timestamp":1434115800,"date":"2015-06-12","index":9376,"close":183.63,"high":184.82,"low":182.76,"open":184.05,"volume":1680000},{"timestamp":1434375000,"date":"2015-06-15","index":9377,"close":182.66,"high":183.27,"low":181.45,"open":182.53,"volume":1408000},{"timestamp":1434461400,"date":"2015-06-16","index":9378,"close":182.13,"high":183.5,"low":179.84,"open":182.02,"volume":2428100},{"timestamp":1434547800,"date":"2015-06-17","index":9379,"close":176.73,"high":178.88,"low":174.51,"open":178.03,"volume":4032200}],"post":[{"timestamp":1434634200,"date":"2015-06-18","index":9380,"close":178.39,"high":180.19,"low":176.56,"open":176.56,"volume":2986600},{"timestamp":1434720600,"date":"2015-06-19","index":9381,"close":175.94,"high":178.34,"low":175.94,"open":177.36,"volume":2448700},{"timestamp":1434979800,"date":"2015-06-22","index":9382,"close":176.28,"high":177.65,"low":176,"open":176.76,"volume":1732600},{"timestamp":1435066200,"date":"2015-06-23","index":9383,"close":175.27,"high":176.83,"low":174.66,"open":176.7,"volume":1532500},{"timestamp":1435152600,"date":"2015-06-24","index":9384,"close":173.42,"high":175.78,"low":172.42,"open":175,"volume":1750000},{"timestamp":1435239000,"date":"2015-06-25","index":9385,"close":172.8,"high":174.02,"low":172.59,"open":173.63,"volume":1527400},{"timestamp":1435325400,"date":"2015-06-26","index":9386,"close":173.66,"high":174.11,"low":173.17,"open":173.67,"volume":1678900},{"timestamp":1435584600,"date":"2015-06-29","index":9387,"close":171.02,"high":173.12,"low":170.69,"open":171.62,"volume":2335800},{"timestamp":1435671000,"date":"2015-06-30","index":9388,"close":170.4,"high":172.84,"low":169.96,"open":172.32,"volume":1551800},{"timestamp":1435757400,"date":"2015-07-01","index":9389,"close":169.81,"high":172.46,"low":169.64,"open":172.11,"volume":1412100},{"timestamp":1435843800,"date":"2015-07-02","index":9390,"close":171.13,"high":171.35,"low":169.95,"open":170.2,"volume":1182000}]},{"date":"2015-03-18","estimated":1.87,"reported":2.01,"pre":[{"timestamp":1425479400,"date":"2015-03-04","index":9306,"close":174.62,"high":175.78,"low":174.41,"open":175.56,"volume":1035300},{"timestamp":1425565800,"date":"2015-03-05","index":9307,"close":174.82,"high":175.34,"low":173.52,"open":175.34,"volume":932200},{"timestamp":1425652200,"date":"2015-03-06","index":9308,"close":173.19,"high":175.21,"low":173,"open":174.03,"volume":1132300},{"timestamp":1425907800,"date":"2015-03-09","index":9309,"close":172.91,"high":174.18,"low":172.64,"open":172.85,"volume":1539100},{"timestamp":1425994200,"date":"2015-03-10","index":9310,"close":170,"high":172.06,"low":170,"open":171.22,"volume":1478400},{"timestamp":1426080600,"date":"2015-03-11","index":9311,"close":171.56,"high":172.33,"low":170,"open":170,"volume":1351800},{"timestamp":1426167000,"date":"2015-03-12","index":9312,"close":173.58,"high":173.63,"low":171.97,"open":171.97,"volume":987900},{"timestamp":1426253400,"date":"2015-03-13","index":9313,"close":173.32,"high":174.81,"low":172.33,"open":173.59,"volume":1150600},{"timestamp":1426512600,"date":"2015-03-16","index":9314,"close":177.32,"high":177.46,"low":174.21,"open":174.21,"volume":1796700},{"timestamp":1426599000,"date":"2015-03-17","index":9315,"close":175.71,"high":178.6,"low":175.71,"open":176.89,"volume":2721100},{"timestamp":1426685400,"date":"2015-03-18","index":9316,"close":173.3,"high":174.14,"low":170.51,"open":172,"volume":4244300}],"post":[{"timestamp":1426771800,"date":"2015-03-19","index":9317,"close":173.85,"high":175.13,"low":172.5,"open":173.59,"volume":2095900},{"timestamp":1426858200,"date":"2015-03-20","index":9318,"close":172.04,"high":174.34,"low":171.88,"open":174.1,"volume":2701600},{"timestamp":1427117400,"date":"2015-03-23","index":9319,"close":170.64,"high":172.28,"low":170.64,"open":172.17,"volume":1754200},{"timestamp":1427203800,"date":"2015-03-24","index":9320,"close":169.16,"high":170.5,"low":169.16,"open":170.29,"volume":1237400},{"timestamp":1427290200,"date":"2015-03-25","index":9321,"close":165.43,"high":169.8,"low":165.35,"open":169.74,"volume":1978400},{"timestamp":1427376600,"date":"2015-03-26","index":9322,"close":165.49,"high":166.63,"low":163.6,"open":164.28,"volume":1752700},{"timestamp":1427463000,"date":"2015-03-27","index":9323,"close":164.59,"high":165.62,"low":164.51,"open":165.05,"volume":917100},{"timestamp":1427722200,"date":"2015-03-30","index":9324,"close":166.75,"high":167.38,"low":164.98,"open":165.05,"volume":1529600},{"timestamp":1427808600,"date":"2015-03-31","index":9325,"close":165.45,"high":166.47,"low":165,"open":166,"volume":1568200},{"timestamp":1427895000,"date":"2015-04-01","index":9326,"close":166.24,"high":166.5,"low":164.28,"open":165.02,"volume":1611200},{"timestamp":1427981400,"date":"2015-04-02","index":9327,"close":166.22,"high":166.81,"low":165.7,"open":166.71,"volume":1642500}]},{"date":"2014-12-17","estimated":2.22,"reported":2.14,"pre":[{"timestamp":1417617000,"date":"2014-12-03","index":9245,"close":180.04,"high":180.7,"low":179.49,"open":180.7,"volume":1695800},{"timestamp":1417703400,"date":"2014-12-04","index":9246,"close":180.18,"high":180.75,"low":179.34,"open":180.25,"volume":1431400},{"timestamp":1417789800,"date":"2014-12-05","index":9247,"close":182.03,"high":182.18,"low":180.2,"open":180.25,"volume":1246300},{"timestamp":1418049000,"date":"2014-12-08","index":9248,"close":181.53,"high":183.51,"low":181.26,"open":182.95,"volume":1885300},{"timestamp":1418135400,"date":"2014-12-09","index":9249,"close":178.77,"high":180,"low":176.53,"open":179.79,"volume":2240900},{"timestamp":1418221800,"date":"2014-12-10","index":9250,"close":176.46,"high":179.6,"low":176.36,"open":179.4,"volume":2079600},{"timestamp":1418308200,"date":"2014-12-11","index":9251,"close":176.88,"high":178.61,"low":176.54,"open":177.89,"volume":2082700},{"timestamp":1418394600,"date":"2014-12-12","index":9252,"close":175.79,"high":178.5,"low":175.34,"open":176.38,"volume":1858500},{"timestamp":1418653800,"date":"2014-12-15","index":9253,"close":176.27,"high":178.97,"low":174.76,"open":176.82,"volume":2486000},{"timestamp":1418740200,"date":"2014-12-16","index":9254,"close":174.26,"high":178.1,"low":174.26,"open":176.71,"volume":2784300},{"timestamp":1418826600,"date":"2014-12-17","index":9255,"close":167.78,"high":170,"low":163.57,"open":169.79,"volume":8744900}],"post":[{"timestamp":1418913000,"date":"2014-12-18","index":9256,"close":174.38,"high":174.38,"low":170,"open":170.95,"volume":3803000},{"timestamp":1418999400,"date":"2014-12-19","index":9257,"close":174.22,"high":175.71,"low":172.36,"open":174.2,"volume":3857200},{"timestamp":1419258600,"date":"2014-12-22","index":9258,"close":176.87,"high":177.08,"low":174.33,"open":175.24,"volume":1897700},{"timestamp":1419345000,"date":"2014-12-23","index":9259,"close":176.94,"high":178.34,"low":176.08,"open":177.71,"volume":999200},{"timestamp":1419431400,"date":"2014-12-24","index":9260,"close":176.42,"high":177.92,"low":176.31,"open":177.04,"volume":571700},{"timestamp":1419604200,"date":"2014-12-26","index":9261,"close":175.9,"high":177.16,"low":175.38,"open":176.58,"volume":740800},{"timestamp":1419863400,"date":"2014-12-29","index":9262,"close":175.52,"high":175.94,"low":174.55,"open":174.96,"volume":778800},{"timestamp":1419949800,"date":"2014-12-30","index":9263,"close":175,"high":176.49,"low":174.11,"open":174.62,"volume":765900},{"timestamp":1420036200,"date":"2014-12-31","index":9264,"close":173.66,"high":176.28,"low":173.51,"open":175.7,"volume":854200},{"timestamp":1420209000,"date":"2015-01-02","index":9265,"close":172.45,"high":174.64,"low":170.33,"open":173.78,"volume":1249700},{"timestamp":1420468200,"date":"2015-01-05","index":9266,"close":169.8,"high":171.93,"low":169.35,"open":171.82,"volume":1726100}]},{"date":"2014-09-17","estimated":1.96,"reported":2.1,"pre":[{"timestamp":1409751000,"date":"2014-09-03","index":9181,"close":151.71,"high":152.21,"low":150.37,"open":150.48,"volume":1479300},{"timestamp":1409837400,"date":"2014-09-04","index":9182,"close":152.04,"high":154.24,"low":151.69,"open":152.22,"volume":1748300},{"timestamp":1409923800,"date":"2014-09-05","index":9183,"close":153.3,"high":153.35,"low":150.1,"open":151.55,"volume":1208100},{"timestamp":1410183000,"date":"2014-09-08","index":9184,"close":152.4,"high":153.25,"low":151.89,"open":152.54,"volume":1349200},{"timestamp":1410269400,"date":"2014-09-09","index":9185,"close":151,"high":152.4,"low":150.69,"open":152.19,"volume":1001600},{"timestamp":1410355800,"date":"2014-09-10","index":9186,"close":150.76,"high":151.07,"low":150.01,"open":150.95,"volume":993200},{"timestamp":1410442200,"date":"2014-09-11","index":9187,"close":152.53,"high":152.99,"low":150.01,"open":150.08,"volume":1029100},{"timestamp":1410528600,"date":"2014-09-12","index":9188,"close":153.77,"high":154.09,"low":152.54,"open":153.18,"volume":1564600},{"timestamp":1410787800,"date":"2014-09-15","index":9189,"close":154.04,"high":154.32,"low":152.01,"open":154,"volume":1684600},{"timestamp":1410874200,"date":"2014-09-16","index":9190,"close":154.66,"high":155.06,"low":153.05,"open":154.81,"volume":2224400},{"timestamp":1410960600,"date":"2014-09-17","index":9191,"close":159.71,"high":161.65,"low":159.2,"open":159.7,"volume":4338900}],"post":[{"timestamp":1411047000,"date":"2014-09-18","index":9192,"close":158.93,"high":161.25,"low":158.69,"open":159.8,"volume":3393100},{"timestamp":1411133400,"date":"2014-09-19","index":9193,"close":158.33,"high":160.26,"low":158.33,"open":160.09,"volume":4271100},{"timestamp":1411392600,"date":"2014-09-22","index":9194,"close":157.86,"high":158.85,"low":157.81,"open":158.01,"volume":1621300},{"timestamp":1411479000,"date":"2014-09-23","index":9195,"close":158,"high":159,"low":157.46,"open":157.59,"volume":1357700},{"timestamp":1411565400,"date":"2014-09-24","index":9196,"close":159.31,"high":159.54,"low":157.8,"open":158.37,"volume":1497300},{"timestamp":1411651800,"date":"2014-09-25","index":9197,"close":157.16,"high":159.52,"low":157.04,"open":159.29,"volume":1132900},{"timestamp":1411738200,"date":"2014-09-26","index":9198,"close":159.78,"high":160.35,"low":157.52,"open":157.57,"volume":1239400},{"timestamp":1411997400,"date":"2014-09-29","index":9199,"close":162.18,"high":162.52,"low":158.53,"open":158.84,"volume":2055100},{"timestamp":1412083800,"date":"2014-09-30","index":9200,"close":161.45,"high":163.84,"low":161.3,"open":162.21,"volume":2875900},{"timestamp":1412170200,"date":"2014-10-01","index":9201,"close":158.14,"high":161.39,"low":157.64,"open":161,"volume":2429500},{"timestamp":1412256600,"date":"2014-10-02","index":9202,"close":159.03,"high":159.35,"low":156.7,"open":158.16,"volume":1747200}]},{"date":"2014-06-18","estimated":2.36,"reported":2.46,"pre":[{"timestamp":1401888600,"date":"2014-06-04","index":9118,"close":143,"high":143.31,"low":142.38,"open":142.74,"volume":1091200},{"timestamp":1401975000,"date":"2014-06-05","index":9119,"close":142.65,"high":143.99,"low":142.36,"open":143.47,"volume":1953400},{"timestamp":1402061400,"date":"2014-06-06","index":9120,"close":142.7,"high":143.3,"low":142.28,"open":142.83,"volume":2273800},{"timestamp":1402320600,"date":"2014-06-09","index":9121,"close":143.65,"high":144.4,"low":142.69,"open":142.69,"volume":1661900},{"timestamp":1402407000,"date":"2014-06-10","index":9122,"close":143.79,"high":143.91,"low":142.81,"open":142.97,"volume":1087800},{"timestamp":1402493400,"date":"2014-06-11","index":9123,"close":142.75,"high":143.09,"low":141.94,"open":143.07,"volume":1016000},{"timestamp":1402579800,"date":"2014-06-12","index":9124,"close":139.21,"high":142.28,"low":139.14,"open":142.09,"volume":1594000},{"timestamp":1402666200,"date":"2014-06-13","index":9125,"close":140.27,"high":140.7,"low":139.09,"open":139.53,"volume":1266600},{"timestamp":1402925400,"date":"2014-06-16","index":9126,"close":139.45,"high":140.48,"low":139.25,"open":139.82,"volume":1458400},{"timestamp":1403011800,"date":"2014-06-17","index":9127,"close":140.31,"high":141.07,"low":138.3,"open":139.05,"volume":1857000},{"timestamp":1403098200,"date":"2014-06-18","index":9128,"close":148.95,"high":149.37,"low":145.09,"open":145.35,"volume":5650700}],"post":[{"timestamp":1403184600,"date":"2014-06-19","index":9129,"close":147.6,"high":149.33,"low":146.83,"open":147.96,"volume":3368900},{"timestamp":1403271000,"date":"2014-06-20","index":9130,"close":148.12,"high":148.46,"low":147.66,"open":147.84,"volume":2758700},{"timestamp":1403530200,"date":"2014-06-23","index":9131,"close":148.88,"high":149.68,"low":147.96,"open":148,"volume":2654200},{"timestamp":1403616600,"date":"2014-06-24","index":9132,"close":149.68,"high":151.15,"low":148.44,"open":148.44,"volume":3019400},{"timestamp":1403703000,"date":"2014-06-25","index":9133,"close":151.42,"high":151.89,"low":148.82,"open":149.11,"volume":2022300},{"timestamp":1403789400,"date":"2014-06-26","index":9134,"close":151.5,"high":151.68,"low":150.05,"open":151.36,"volume":1163000},{"timestamp":1403875800,"date":"2014-06-27","index":9135,"close":151.41,"high":151.76,"low":150.76,"open":151.29,"volume":1945500},{"timestamp":1404135000,"date":"2014-06-30","index":9136,"close":151.38,"high":151.67,"low":150.66,"open":151.4,"volume":1433000},{"timestamp":1404221400,"date":"2014-07-01","index":9137,"close":152.38,"high":152.84,"low":151.57,"open":152,"volume":1445000},{"timestamp":1404307800,"date":"2014-07-02","index":9138,"close":152.27,"high":153.24,"low":152.08,"open":152.27,"volume":1236300},{"timestamp":1404394200,"date":"2014-07-03","index":9139,"close":153.61,"high":153.74,"low":152.54,"open":152.79,"volume":660800}]},{"date":"2014-03-19","estimated":1.45,"reported":1.23,"pre":[{"timestamp":1394029800,"date":"2014-03-05","index":9055,"close":136.91,"high":137.6,"low":136.51,"open":137.24,"volume":1292200},{"timestamp":1394116200,"date":"2014-03-06","index":9056,"close":137.29,"high":137.64,"low":136.19,"open":137.25,"volume":1581300},{"timestamp":1394202600,"date":"2014-03-07","index":9057,"close":137.43,"high":138.6,"low":136.96,"open":137.92,"volume":1353800},{"timestamp":1394458200,"date":"2014-03-10","index":9058,"close":137.86,"high":138.39,"low":136.81,"open":137.03,"volume":1720700},{"timestamp":1394544600,"date":"2014-03-11","index":9059,"close":137.29,"high":138.07,"low":136.71,"open":137.74,"volume":1483500},{"timestamp":1394631000,"date":"2014-03-12","index":9060,"close":137.79,"high":138.14,"low":136,"open":136.8,"volume":1275600},{"timestamp":1394717400,"date":"2014-03-13","index":9061,"close":136.68,"high":139.29,"low":135.88,"open":138.36,"volume":2286000},{"timestamp":1394803800,"date":"2014-03-14","index":9062,"close":136.76,"high":137.75,"low":136.02,"open":136.38,"volume":2629200},{"timestamp":1395063000,"date":"2014-03-17","index":9063,"close":137.58,"high":138.61,"low":137.11,"open":137.71,"volume":3855000},{"timestamp":1395149400,"date":"2014-03-18","index":9064,"close":138.57,"high":139.19,"low":137.35,"open":137.59,"volume":2578900},{"timestamp":1395235800,"date":"2014-03-19","index":9065,"close":138.38,"high":141.17,"low":137.14,"open":138.11,"volume":3110400}],"post":[{"timestamp":1395322200,"date":"2014-03-20","index":9066,"close":136.5,"high":137.73,"low":135.24,"open":137.03,"volume":3377700},{"timestamp":1395408600,"date":"2014-03-21","index":9067,"close":136.79,"high":138,"low":136.02,"open":137.51,"volume":5017900},{"timestamp":1395667800,"date":"2014-03-24","index":9068,"close":134.95,"high":137.2,"low":134.87,"open":137.15,"volume":3206900},{"timestamp":1395754200,"date":"2014-03-25","index":9069,"close":134.16,"high":135.68,"low":132.52,"open":134.88,"volume":4336800},{"timestamp":1395840600,"date":"2014-03-26","index":9070,"close":132.12,"high":135.31,"low":132.09,"open":134.48,"volume":2870700},{"timestamp":1395927000,"date":"2014-03-27","index":9071,"close":132.11,"high":132.64,"low":131.3,"open":132,"volume":3042800},{"timestamp":1396013400,"date":"2014-03-28","index":9072,"close":132.01,"high":133.4,"low":132.01,"open":132.44,"volume":5019100},{"timestamp":1396272600,"date":"2014-03-31","index":9073,"close":132.56,"high":133.24,"low":131.87,"open":132.52,"volume":4368000},{"timestamp":1396359000,"date":"2014-04-01","index":9074,"close":134.11,"high":134.11,"low":132.78,"open":133,"volume":2513800},{"timestamp":1396445400,"date":"2014-04-02","index":9075,"close":134.76,"high":135.2,"low":133.94,"open":134.1,"volume":1747800},{"timestamp":1396531800,"date":"2014-04-03","index":9076,"close":135.3,"high":136.12,"low":134.7,"open":134.7,"volume":1987600}]},{"date":"2013-12-18","estimated":1.64,"reported":1.57,"pre":[{"timestamp":1386167400,"date":"2013-12-04","index":8994,"close":138.71,"high":140,"low":136.81,"open":137.66,"volume":1187900},{"timestamp":1386253800,"date":"2013-12-05","index":8995,"close":138.22,"high":139.67,"low":137.67,"open":137.9,"volume":1161200},{"timestamp":1386340200,"date":"2013-12-06","index":8996,"close":139.39,"high":140.17,"low":139.07,"open":139.99,"volume":1216500},{"timestamp":1386599400,"date":"2013-12-09","index":8997,"close":139.81,"high":140,"low":139.11,"open":139.82,"volume":1349300},{"timestamp":1386685800,"date":"2013-12-10","index":8998,"close":138.49,"high":140.18,"low":138.22,"open":139.66,"volume":1538700},{"timestamp":1386772200,"date":"2013-12-11","index":8999,"close":136.51,"high":139,"low":136.35,"open":138.88,"volume":1451900},{"timestamp":1386858600,"date":"2013-12-12","index":9000,"close":136.34,"high":137.53,"low":136.27,"open":136.56,"volume":1795700},{"timestamp":1386945000,"date":"2013-12-13","index":9001,"close":137.9,"high":138.88,"low":137.01,"open":138.01,"volume":2583700},{"timestamp":1387204200,"date":"2013-12-16","index":9002,"close":139.85,"high":140.97,"low":138.88,"open":139.59,"volume":3549800},{"timestamp":1387290600,"date":"2013-12-17","index":9003,"close":139.09,"high":140.17,"low":138.5,"open":139.8,"volume":2697000},{"timestamp":1387377000,"date":"2013-12-18","index":9004,"close":139.72,"high":140.24,"low":137.36,"open":138.1,"volume":4825100}],"post":[{"timestamp":1387463400,"date":"2013-12-19","index":9005,"close":139.69,"high":140.02,"low":137.76,"open":139.61,"volume":2688900},{"timestamp":1387549800,"date":"2013-12-20","index":9006,"close":142.71,"high":143.73,"low":139.23,"open":139.52,"volume":3350200},{"timestamp":1387809000,"date":"2013-12-23","index":9007,"close":142.19,"high":143.44,"low":141.62,"open":143.31,"volume":1461000},{"timestamp":1387895400,"date":"2013-12-24","index":9008,"close":142,"high":142.38,"low":141.14,"open":142.24,"volume":750600},{"timestamp":1388068200,"date":"2013-12-26","index":9009,"close":143.3,"high":143.52,"low":142.33,"open":142.65,"volume":1246400},{"timestamp":1388154600,"date":"2013-12-27","index":9010,"close":143.43,"high":143.86,"low":142.74,"open":143.28,"volume":923500},{"timestamp":1388413800,"date":"2013-12-30","index":9011,"close":143.05,"high":143.88,"low":142.86,"open":143.48,"volume":889300},{"timestamp":1388500200,"date":"2013-12-31","index":9012,"close":143.77,"high":144.13,"low":143,"open":143.01,"volume":1102600},{"timestamp":1388673000,"date":"2014-01-02","index":9013,"close":139.77,"high":144.39,"low":139.57,"open":142.9,"volume":3360000},{"timestamp":1388759400,"date":"2014-01-03","index":9014,"close":140.05,"high":141.15,"low":139.91,"open":140.33,"volume":2779600},{"timestamp":1389018600,"date":"2014-01-06","index":9015,"close":138.72,"high":143,"low":138.26,"open":142.7,"volume":2995000}]},{"date":"2013-09-18","estimated":1.5,"reported":1.53,"pre":[{"timestamp":1378301400,"date":"2013-09-04","index":8930,"close":107.61,"high":107.9,"low":107.12,"open":107.44,"volume":1665800},{"timestamp":1378387800,"date":"2013-09-05","index":8931,"close":109.05,"high":109.47,"low":107.47,"open":107.47,"volume":1460500},{"timestamp":1378474200,"date":"2013-09-06","index":8932,"close":108.16,"high":109.79,"low":107.4,"open":109.34,"volume":1511800},{"timestamp":1378733400,"date":"2013-09-09","index":8933,"close":109.1,"high":109.19,"low":107.63,"open":108.4,"volume":2203000},{"timestamp":1378819800,"date":"2013-09-10","index":8934,"close":110.59,"high":111.5,"low":109.74,"open":109.78,"volume":1677300},{"timestamp":1378906200,"date":"2013-09-11","index":8935,"close":110.25,"high":110.67,"low":109.52,"open":110.53,"volume":1356400},{"timestamp":1378992600,"date":"2013-09-12","index":8936,"close":108.39,"high":110.12,"low":107.74,"open":110.1,"volume":2306500},{"timestamp":1379079000,"date":"2013-09-13","index":8937,"close":107.24,"high":108.9,"low":106.38,"open":108.72,"volume":2974200},{"timestamp":1379338200,"date":"2013-09-16","index":8938,"close":109.57,"high":111,"low":108.56,"open":108.85,"volume":2673200},{"timestamp":1379424600,"date":"2013-09-17","index":8939,"close":110.68,"high":111.48,"low":109.79,"open":109.89,"volume":2575500},{"timestamp":1379511000,"date":"2013-09-18","index":8940,"close":116.25,"high":116.95,"low":112.5,"open":113.2,"volume":6671000}],"post":[{"timestamp":1379597400,"date":"2013-09-19","index":8941,"close":116.83,"high":117.38,"low":114.54,"open":114.63,"volume":3291200},{"timestamp":1379683800,"date":"2013-09-20","index":8942,"close":116.83,"high":118.31,"low":116.71,"open":117.48,"volume":2624800},{"timestamp":1379943000,"date":"2013-09-23","index":8943,"close":114.91,"high":116,"low":114.12,"open":115.17,"volume":2022300},{"timestamp":1380029400,"date":"2013-09-24","index":8944,"close":114.72,"high":115.88,"low":114.59,"open":114.85,"volume":1291200},{"timestamp":1380115800,"date":"2013-09-25","index":8945,"close":113.57,"high":115.13,"low":112.92,"open":115.04,"volume":2426100},{"timestamp":1380202200,"date":"2013-09-26","index":8946,"close":113.56,"high":114.73,"low":112.87,"open":113.97,"volume":1660200},{"timestamp":1380288600,"date":"2013-09-27","index":8947,"close":113.77,"high":113.93,"low":112.92,"open":113.02,"volume":1052100},{"timestamp":1380547800,"date":"2013-09-30","index":8948,"close":114.11,"high":114.75,"low":112.44,"open":112.57,"volume":1709900},{"timestamp":1380634200,"date":"2013-10-01","index":8949,"close":115.26,"high":115.32,"low":113.87,"open":114.24,"volume":1456300},{"timestamp":1380720600,"date":"2013-10-02","index":8950,"close":115.28,"high":115.36,"low":113.92,"open":114.51,"volume":1198500},{"timestamp":1380807000,"date":"2013-10-03","index":8951,"close":113.55,"high":115.17,"low":111.8,"open":114.87,"volume":2162800}]},{"date":"2013-06-19","estimated":1.96,"reported":2.13,"pre":[{"timestamp":1370439000,"date":"2013-06-05","index":8867,"close":97.09,"high":98.2,"low":96.18,"open":98,"volume":2174500},{"timestamp":1370525400,"date":"2013-06-06","index":8868,"close":96.84,"high":97.52,"low":95.64,"open":97.01,"volume":2478500},{"timestamp":1370611800,"date":"2013-06-07","index":8869,"close":99.78,"high":99.84,"low":97.48,"open":97.74,"volume":2508400},{"timestamp":1370871000,"date":"2013-06-10","index":8870,"close":98.66,"high":99.98,"low":98.54,"open":99.86,"volume":1842300},{"timestamp":1370957400,"date":"2013-06-11","index":8871,"close":98.04,"high":98.79,"low":97.11,"open":97.61,"volume":1563000},{"timestamp":1371043800,"date":"2013-06-12","index":8872,"close":97.49,"high":98.9,"low":97.28,"open":98.58,"volume":1289900},{"timestamp":1371130200,"date":"2013-06-13","index":8873,"close":99.58,"high":99.85,"low":97.1,"open":97.41,"volume":1424300},{"timestamp":1371216600,"date":"2013-06-14","index":8874,"close":99.12,"high":100.75,"low":98.72,"open":99.51,"volume":1534900},{"timestamp":1371475800,"date":"2013-06-17","index":8875,"close":98.41,"high":100.2,"low":97.68,"open":100.13,"volume":2504600},{"timestamp":1371562200,"date":"2013-06-18","index":8876,"close":99.48,"high":100.38,"low":98.24,"open":98.62,"volume":2195300},{"timestamp":1371648600,"date":"2013-06-19","index":8877,"close":100.54,"high":103.47,"low":99.26,"open":100.96,"volume":4496600}],"post":[{"timestamp":1371735000,"date":"2013-06-20","index":8878,"close":95.71,"high":97.97,"low":95.17,"open":97.84,"volume":4945600},{"timestamp":1371821400,"date":"2013-06-21","index":8879,"close":96.46,"high":97.03,"low":94.67,"open":96.5,"volume":3632400},{"timestamp":1372080600,"date":"2013-06-24","index":8880,"close":95.9,"high":96.7,"low":94.6,"open":95.37,"volume":2710500},{"timestamp":1372167000,"date":"2013-06-25","index":8881,"close":97.19,"high":98.31,"low":96.68,"open":97.05,"volume":2240600},{"timestamp":1372253400,"date":"2013-06-26","index":8882,"close":98.37,"high":99.35,"low":97.99,"open":98.07,"volume":2777200},{"timestamp":1372339800,"date":"2013-06-27","index":8883,"close":99.37,"high":99.53,"low":98.73,"open":99.15,"volume":1941500},{"timestamp":1372426200,"date":"2013-06-28","index":8884,"close":98.58,"high":99.59,"low":98.58,"open":98.91,"volume":2245400},{"timestamp":1372685400,"date":"2013-07-01","index":8885,"close":98.89,"high":99.73,"low":98.55,"open":98.72,"volume":1975900},{"timestamp":1372771800,"date":"2013-07-02","index":8886,"close":98.27,"high":99.42,"low":97.94,"open":98.76,"volume":1740900},{"timestamp":1372858200,"date":"2013-07-03","index":8887,"close":97.77,"high":98.25,"low":97.54,"open":97.88,"volume":783900},{"timestamp":1373031000,"date":"2013-07-05","index":8888,"close":98.96,"high":99.2,"low":98.18,"open":98.59,"volume":1056300}]},{"date":"2013-03-20","estimated":1.38,"reported":1.23,"pre":[{"timestamp":1362580200,"date":"2013-03-06","index":8804,"close":108.04,"high":109.48,"low":107.77,"open":109.08,"volume":1716700},{"timestamp":1362666600,"date":"2013-03-07","index":8805,"close":106.96,"high":108,"low":106.59,"open":107.81,"volume":1746500},{"timestamp":1362753000,"date":"2013-03-08","index":8806,"close":107.8,"high":107.95,"low":107.02,"open":107.59,"volume":1195600},{"timestamp":1363008600,"date":"2013-03-11","index":8807,"close":107.41,"high":109.66,"low":106.27,"open":107.69,"volume":1372700},{"timestamp":1363095000,"date":"2013-03-12","index":8808,"close":106.43,"high":107.68,"low":106,"open":107.48,"volume":1268500},{"timestamp":1363181400,"date":"2013-03-13","index":8809,"close":107.87,"high":108.2,"low":106.48,"open":106.53,"volume":1412300},{"timestamp":1363267800,"date":"2013-03-14","index":8810,"close":108.84,"high":108.84,"low":107.84,"open":108.01,"volume":1450000},{"timestamp":1363354200,"date":"2013-03-15","index":8811,"close":109.07,"high":109.12,"low":108.04,"open":108.62,"volume":2096500},{"timestamp":1363613400,"date":"2013-03-18","index":8812,"close":107.29,"high":108.41,"low":106.85,"open":107.83,"volume":1784700},{"timestamp":1363699800,"date":"2013-03-19","index":8813,"close":106.46,"high":107.98,"low":106,"open":107.4,"volume":2651700},{"timestamp":1363786200,"date":"2013-03-20","index":8814,"close":99.13,"high":102.5,"low":98.82,"open":102,"volume":11579100}],"post":[{"timestamp":1363872600,"date":"2013-03-21","index":8815,"close":96.5,"high":98.99,"low":95.3,"open":98.78,"volume":9159800},{"timestamp":1363959000,"date":"2013-03-22","index":8816,"close":98.48,"high":98.9,"low":96.99,"open":97.02,"volume":5379400},{"timestamp":1364218200,"date":"2013-03-25","index":8817,"close":97.02,"high":98.66,"low":96.08,"open":98.51,"volume":2910300},{"timestamp":1364304600,"date":"2013-03-26","index":8818,"close":97.72,"high":98.32,"low":97.16,"open":97.33,"volume":2532800},{"timestamp":1364391000,"date":"2013-03-27","index":8819,"close":97.65,"high":97.68,"low":96.62,"open":97.29,"volume":2335500},{"timestamp":1364477400,"date":"2013-03-28","index":8820,"close":98.2,"high":98.43,"low":97.2,"open":97.28,"volume":2217200},{"timestamp":1364823000,"date":"2013-04-01","index":8821,"close":97.78,"high":99.53,"low":97.56,"open":98.41,"volume":2050800},{"timestamp":1364909400,"date":"2013-04-02","index":8822,"close":97.12,"high":98.22,"low":96.82,"open":97.8,"volume":1838600},{"timestamp":1364995800,"date":"2013-04-03","index":8823,"close":96.28,"high":97.66,"low":96.08,"open":97.15,"volume":2932600},{"timestamp":1365082200,"date":"2013-04-04","index":8824,"close":95.98,"high":97.25,"low":95.96,"open":96.53,"volume":2249000},{"timestamp":1365168600,"date":"2013-04-05","index":8825,"close":95.5,"high":95.85,"low":94.2,"open":94.91,"volume":2878100}]},{"date":"2012-12-19","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1354717800,"date":"2012-12-05","index":8743,"close":89.43,"high":89.93,"low":88.07,"open":88.56,"volume":1837000},{"timestamp":1354804200,"date":"2012-12-06","index":8744,"close":89.26,"high":89.5,"low":88.65,"open":89.3,"volume":1078000},{"timestamp":1354890600,"date":"2012-12-07","index":8745,"close":89.36,"high":89.91,"low":88.8,"open":89.54,"volume":1108600},{"timestamp":1355149800,"date":"2012-12-10","index":8746,"close":90.53,"high":90.59,"low":89.22,"open":89.39,"volume":1406900},{"timestamp":1355236200,"date":"2012-12-11","index":8747,"close":90.25,"high":91.49,"low":89.69,"open":90.65,"volume":2276300},{"timestamp":1355322600,"date":"2012-12-12","index":8748,"close":89.71,"high":90.53,"low":89.02,"open":89.09,"volume":2113400},{"timestamp":1355409000,"date":"2012-12-13","index":8749,"close":89.71,"high":90.5,"low":89.29,"open":89.58,"volume":1699000},{"timestamp":1355495400,"date":"2012-12-14","index":8750,"close":90.09,"high":90.93,"low":89.35,"open":89.76,"volume":1813500},{"timestamp":1355754600,"date":"2012-12-17","index":8751,"close":91.02,"high":91.15,"low":90.36,"open":90.4,"volume":1832000},{"timestamp":1355841000,"date":"2012-12-18","index":8752,"close":92.36,"high":93.21,"low":90.41,"open":90.89,"volume":3130100},{"timestamp":1355927400,"date":"2012-12-19","index":8753,"close":93.2,"high":95.44,"low":93.05,"open":93.12,"volume":5324300}],"post":[{"timestamp":1356013800,"date":"2012-12-20","index":8754,"close":93.27,"high":93.63,"low":91.54,"open":93,"volume":4270900},{"timestamp":1356100200,"date":"2012-12-21","index":8755,"close":92.74,"high":93.29,"low":91.84,"open":92.07,"volume":2912600},{"timestamp":1356359400,"date":"2012-12-24","index":8756,"close":92.14,"high":92.8,"low":91.94,"open":92.71,"volume":607300},{"timestamp":1356532200,"date":"2012-12-26","index":8757,"close":92.07,"high":92.97,"low":91.74,"open":92.34,"volume":904700},{"timestamp":1356618600,"date":"2012-12-27","index":8758,"close":91.5,"high":91.97,"low":90.15,"open":91.96,"volume":1580300},{"timestamp":1356705000,"date":"2012-12-28","index":8759,"close":90.39,"high":91.48,"low":90.35,"open":91,"volume":981300},{"timestamp":1356964200,"date":"2012-12-31","index":8760,"close":91.72,"high":91.8,"low":90.05,"open":90.33,"volume":1451700},{"timestamp":1357137000,"date":"2013-01-02","index":8761,"close":94.25,"high":95.19,"low":93.37,"open":93.46,"volume":2020100},{"timestamp":1357223400,"date":"2013-01-03","index":8762,"close":94.6,"high":95.17,"low":94.12,"open":94.12,"volume":1723800},{"timestamp":1357309800,"date":"2013-01-04","index":8763,"close":94.91,"high":95.05,"low":94.36,"open":94.8,"volume":1500600},{"timestamp":1357569000,"date":"2013-01-07","index":8764,"close":94.72,"high":94.75,"low":94.25,"open":94.41,"volume":1148600}]},{"date":"2012-09-18","estimated":1.4,"reported":1.45,"pre":[{"timestamp":1346765400,"date":"2012-09-04","index":8680,"close":87.54,"high":88.11,"low":86.87,"open":87.37,"volume":1982400},{"timestamp":1346851800,"date":"2012-09-05","index":8681,"close":85.8,"high":87.17,"low":85.31,"open":85.6,"volume":5980600},{"timestamp":1346938200,"date":"2012-09-06","index":8682,"close":87.54,"high":87.64,"low":85.87,"open":85.87,"volume":2692900},{"timestamp":1347024600,"date":"2012-09-07","index":8683,"close":87.38,"high":87.58,"low":87.02,"open":87.5,"volume":1530900},{"timestamp":1347283800,"date":"2012-09-10","index":8684,"close":87.96,"high":88.27,"low":87.11,"open":87.19,"volume":2305000},{"timestamp":1347370200,"date":"2012-09-11","index":8685,"close":88.7,"high":89.09,"low":88.1,"open":88.21,"volume":2089200},{"timestamp":1347456600,"date":"2012-09-12","index":8686,"close":89.08,"high":89.13,"low":88.4,"open":88.98,"volume":1421800},{"timestamp":1347543000,"date":"2012-09-13","index":8687,"close":90.36,"high":90.92,"low":88.23,"open":89.01,"volume":2144400},{"timestamp":1347629400,"date":"2012-09-14","index":8688,"close":90.15,"high":90.74,"low":89.81,"open":90.1,"volume":2294200},{"timestamp":1347888600,"date":"2012-09-17","index":8689,"close":89.28,"high":90.09,"low":88.92,"open":89.71,"volume":2381300},{"timestamp":1347975000,"date":"2012-09-18","index":8690,"close":86.55,"high":88.33,"low":86.36,"open":86.95,"volume":6413300}],"post":[{"timestamp":1348061400,"date":"2012-09-19","index":8691,"close":86.9,"high":87.08,"low":85.9,"open":86.51,"volume":4024500},{"timestamp":1348147800,"date":"2012-09-20","index":8692,"close":85.17,"high":86.58,"low":84.9,"open":86.3,"volume":4071400},{"timestamp":1348234200,"date":"2012-09-21","index":8693,"close":84.39,"high":85.89,"low":84.15,"open":85.89,"volume":5200800},{"timestamp":1348493400,"date":"2012-09-24","index":8694,"close":85.16,"high":85.5,"low":83.92,"open":84,"volume":2831600},{"timestamp":1348579800,"date":"2012-09-25","index":8695,"close":84.54,"high":85.85,"low":84.53,"open":85.59,"volume":2829800},{"timestamp":1348666200,"date":"2012-09-26","index":8696,"close":84.39,"high":84.95,"low":83.98,"open":84.27,"volume":2369300},{"timestamp":1348752600,"date":"2012-09-27","index":8697,"close":85.77,"high":85.8,"low":84.56,"open":84.96,"volume":2500100},{"timestamp":1348839000,"date":"2012-09-28","index":8698,"close":84.62,"high":85.47,"low":84.17,"open":85.38,"volume":2408000},{"timestamp":1349098200,"date":"2012-10-01","index":8699,"close":85.02,"high":85.94,"low":84.53,"open":84.93,"volume":2037100},{"timestamp":1349184600,"date":"2012-10-02","index":8700,"close":84.5,"high":85.81,"low":84.21,"open":85.18,"volume":1683300},{"timestamp":1349271000,"date":"2012-10-03","index":8701,"close":85.62,"high":85.88,"low":84.4,"open":84.8,"volume":1726300}]},{"date":"2012-06-19","estimated":1.92,"reported":1.99,"pre":[{"timestamp":1338903000,"date":"2012-06-05","index":8617,"close":84.34,"high":85.69,"low":83.8,"open":85.1,"volume":2227900},{"timestamp":1338989400,"date":"2012-06-06","index":8618,"close":86.83,"high":86.83,"low":84.91,"open":85,"volume":2402800},{"timestamp":1339075800,"date":"2012-06-07","index":8619,"close":86.1,"high":88.36,"low":86,"open":88.02,"volume":2643400},{"timestamp":1339162200,"date":"2012-06-08","index":8620,"close":87.57,"high":87.63,"low":86,"open":86.45,"volume":1760300},{"timestamp":1339421400,"date":"2012-06-11","index":8621,"close":86.28,"high":88.35,"low":86.12,"open":88.17,"volume":2126500},{"timestamp":1339507800,"date":"2012-06-12","index":8622,"close":87.69,"high":87.83,"low":85.97,"open":86.47,"volume":1783300},{"timestamp":1339594200,"date":"2012-06-13","index":8623,"close":86.19,"high":87.41,"low":85.57,"open":87.09,"volume":2573000},{"timestamp":1339680600,"date":"2012-06-14","index":8624,"close":86.84,"high":87.44,"low":85.99,"open":86.53,"volume":2333700},{"timestamp":1339767000,"date":"2012-06-15","index":8625,"close":87.63,"high":87.67,"low":86.54,"open":87.35,"volume":2093600},{"timestamp":1340026200,"date":"2012-06-18","index":8626,"close":88.51,"high":88.99,"low":87.16,"open":87.4,"volume":2619200},{"timestamp":1340112600,"date":"2012-06-19","index":8627,"close":91.01,"high":91.95,"low":86.79,"open":87.02,"volume":4691900}],"post":[{"timestamp":1340199000,"date":"2012-06-20","index":8628,"close":91.34,"high":92.31,"low":90.31,"open":90.64,"volume":3132200},{"timestamp":1340285400,"date":"2012-06-21","index":8629,"close":90.63,"high":92.16,"low":90.55,"open":91.76,"volume":2893600},{"timestamp":1340371800,"date":"2012-06-22","index":8630,"close":90.54,"high":91.26,"low":89.83,"open":91.26,"volume":2713300},{"timestamp":1340631000,"date":"2012-06-25","index":8631,"close":88.81,"high":89.63,"low":87.82,"open":89.57,"volume":1933400},{"timestamp":1340717400,"date":"2012-06-26","index":8632,"close":87.55,"high":89.02,"low":87.18,"open":88.83,"volume":2202800},{"timestamp":1340803800,"date":"2012-06-27","index":8633,"close":87.9,"high":88.21,"low":87.13,"open":87.6,"volume":1836500},{"timestamp":1340890200,"date":"2012-06-28","index":8634,"close":88.79,"high":88.9,"low":87.31,"open":87.42,"volume":1432300},{"timestamp":1340976600,"date":"2012-06-29","index":8635,"close":91.61,"high":91.61,"low":89.68,"open":90.29,"volume":2078200},{"timestamp":1341235800,"date":"2012-07-02","index":8636,"close":91.54,"high":91.87,"low":89.55,"open":91.59,"volume":1833700},{"timestamp":1341322200,"date":"2012-07-03","index":8637,"close":92.6,"high":92.8,"low":91.13,"open":91.44,"volume":1033100},{"timestamp":1341495000,"date":"2012-07-05","index":8638,"close":92.11,"high":92.57,"low":91.4,"open":91.91,"volume":1398500}]},{"date":"2012-03-22","estimated":1.35,"reported":1.55,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":8556,"close":90.99,"high":91.5,"low":89.67,"open":90.62,"volume":2103400},{"timestamp":1331303400,"date":"2012-03-09","index":8557,"close":91.79,"high":92.19,"low":90.07,"open":91.44,"volume":1801100},{"timestamp":1331559000,"date":"2012-03-12","index":8558,"close":91.33,"high":91.93,"low":90.36,"open":91.83,"volume":1408600},{"timestamp":1331645400,"date":"2012-03-13","index":8559,"close":92.88,"high":92.97,"low":91.4,"open":92,"volume":1625000},{"timestamp":1331731800,"date":"2012-03-14","index":8560,"close":92.2,"high":92.97,"low":91.45,"open":92.9,"volume":1434600},{"timestamp":1331818200,"date":"2012-03-15","index":8561,"close":94.61,"high":95.04,"low":92.34,"open":92.5,"volume":2629000},{"timestamp":1331904600,"date":"2012-03-16","index":8562,"close":94.34,"high":95.08,"low":93.57,"open":94.86,"volume":2477000},{"timestamp":1332163800,"date":"2012-03-19","index":8563,"close":94.89,"high":95.98,"low":94.49,"open":95.87,"volume":2442300},{"timestamp":1332250200,"date":"2012-03-20","index":8564,"close":94.64,"high":95.26,"low":93.88,"open":94.57,"volume":1637600},{"timestamp":1332336600,"date":"2012-03-21","index":8565,"close":95.82,"high":96.89,"low":94.42,"open":94.97,"volume":4099600},{"timestamp":1332423000,"date":"2012-03-22","index":8566,"close":92.5,"high":94.15,"low":91.26,"open":93.36,"volume":6667800}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":8567,"close":92.38,"high":92.52,"low":90.39,"open":92.32,"volume":3633800},{"timestamp":1332768600,"date":"2012-03-26","index":8568,"close":92.77,"high":93.29,"low":92.24,"open":93.15,"volume":3102700},{"timestamp":1332855000,"date":"2012-03-27","index":8569,"close":91.9,"high":93.18,"low":91.89,"open":92.92,"volume":2429600},{"timestamp":1332941400,"date":"2012-03-28","index":8570,"close":91.49,"high":92.23,"low":90.51,"open":92.13,"volume":2569800},{"timestamp":1333027800,"date":"2012-03-29","index":8571,"close":91.74,"high":91.87,"low":89.9,"open":90.7,"volume":2118500},{"timestamp":1333114200,"date":"2012-03-30","index":8572,"close":91.96,"high":92.31,"low":91.04,"open":92.08,"volume":1684200},{"timestamp":1333373400,"date":"2012-04-02","index":8573,"close":92.19,"high":92.85,"low":91.5,"open":92.04,"volume":1658300},{"timestamp":1333459800,"date":"2012-04-03","index":8574,"close":91.49,"high":92.28,"low":90.56,"open":91.97,"volume":1825100},{"timestamp":1333546200,"date":"2012-04-04","index":8575,"close":90.64,"high":91.08,"low":90.12,"open":90.85,"volume":1457900},{"timestamp":1333632600,"date":"2012-04-05","index":8576,"close":90.39,"high":90.62,"low":90.03,"open":90.27,"volume":1230700},{"timestamp":1333978200,"date":"2012-04-09","index":8577,"close":88.47,"high":89.27,"low":88.16,"open":88.9,"volume":2118200}]},{"date":"2011-12-15","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":8490,"close":82.03,"high":82.75,"low":81.61,"open":82.52,"volume":2110000},{"timestamp":1322836200,"date":"2011-12-02","index":8491,"close":82.14,"high":83.46,"low":81.96,"open":83.17,"volume":2646500},{"timestamp":1323095400,"date":"2011-12-05","index":8492,"close":83.2,"high":84.22,"low":82.38,"open":83.86,"volume":2709800},{"timestamp":1323181800,"date":"2011-12-06","index":8493,"close":82.67,"high":83.53,"low":82.1,"open":83.43,"volume":2109400},{"timestamp":1323268200,"date":"2011-12-07","index":8494,"close":84.19,"high":84.66,"low":82.05,"open":82.48,"volume":2450100},{"timestamp":1323354600,"date":"2011-12-08","index":8495,"close":82.47,"high":84.43,"low":82.18,"open":83.51,"volume":2654100},{"timestamp":1323441000,"date":"2011-12-09","index":8496,"close":83.24,"high":83.64,"low":82.02,"open":82.69,"volume":1803400},{"timestamp":1323700200,"date":"2011-12-12","index":8497,"close":81.63,"high":82.18,"low":80.95,"open":81.94,"volume":2377800},{"timestamp":1323786600,"date":"2011-12-13","index":8498,"close":78.96,"high":82.41,"low":78.29,"open":82.09,"volume":3509400},{"timestamp":1323873000,"date":"2011-12-14","index":8499,"close":77.29,"high":79.07,"low":76.95,"open":78.67,"volume":4152100},{"timestamp":1323959400,"date":"2011-12-15","index":8500,"close":83.47,"high":83.81,"low":79.97,"open":80.14,"volume":9170500}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":8501,"close":84.89,"high":86.37,"low":83.92,"open":84.1,"volume":5314900},{"timestamp":1324305000,"date":"2011-12-19","index":8502,"close":81.35,"high":85.42,"low":80.91,"open":84.75,"volume":3132100},{"timestamp":1324391400,"date":"2011-12-20","index":8503,"close":83.81,"high":84.39,"low":82.77,"open":82.98,"volume":2591400},{"timestamp":1324477800,"date":"2011-12-21","index":8504,"close":84.24,"high":84.31,"low":82.38,"open":83.6,"volume":1854600},{"timestamp":1324564200,"date":"2011-12-22","index":8505,"close":84.47,"high":85.36,"low":84.03,"open":84.56,"volume":1247900},{"timestamp":1324650600,"date":"2011-12-23","index":8506,"close":84.92,"high":85.05,"low":83.81,"open":84.72,"volume":1247700},{"timestamp":1324996200,"date":"2011-12-27","index":8507,"close":84.7,"high":85.41,"low":84.57,"open":84.82,"volume":1127600},{"timestamp":1325082600,"date":"2011-12-28","index":8508,"close":82.97,"high":84.7,"low":82.78,"open":84.57,"volume":1561800},{"timestamp":1325169000,"date":"2011-12-29","index":8509,"close":84.31,"high":84.39,"low":83,"open":83.4,"volume":1313300},{"timestamp":1325255400,"date":"2011-12-30","index":8510,"close":83.51,"high":84.51,"low":83.33,"open":84.47,"volume":1447200},{"timestamp":1325601000,"date":"2012-01-03","index":8511,"close":85.17,"high":85.91,"low":84.48,"open":85.47,"volume":2210000}]},{"date":"2011-09-22","estimated":1.45,"reported":1.46,"pre":[{"timestamp":1315488600,"date":"2011-09-08","index":8431,"close":74.99,"high":76.2,"low":74.65,"open":75.71,"volume":2543800},{"timestamp":1315575000,"date":"2011-09-09","index":8432,"close":73.4,"high":75.08,"low":72.9,"open":74.04,"volume":2555400},{"timestamp":1315834200,"date":"2011-09-12","index":8433,"close":73.63,"high":73.78,"low":71.54,"open":72.39,"volume":3259500},{"timestamp":1315920600,"date":"2011-09-13","index":8434,"close":74.97,"high":75.46,"low":73.11,"open":73.64,"volume":3226900},{"timestamp":1316007000,"date":"2011-09-14","index":8435,"close":76.01,"high":77.12,"low":73.75,"open":75.63,"volume":3146700},{"timestamp":1316093400,"date":"2011-09-15","index":8436,"close":77.08,"high":77.33,"low":75.64,"open":77,"volume":2218300},{"timestamp":1316179800,"date":"2011-09-16","index":8437,"close":76.4,"high":77.92,"low":75.27,"open":77.57,"volume":3689800},{"timestamp":1316439000,"date":"2011-09-19","index":8438,"close":75.76,"high":76.16,"low":74.68,"open":74.99,"volume":2869600},{"timestamp":1316525400,"date":"2011-09-20","index":8439,"close":75.22,"high":76.84,"low":75,"open":75.95,"volume":3036000},{"timestamp":1316611800,"date":"2011-09-21","index":8440,"close":72.5,"high":75.32,"low":72.5,"open":75,"volume":4094900},{"timestamp":1316698200,"date":"2011-09-22","index":8441,"close":66.58,"high":70.09,"low":64.55,"open":70.04,"volume":11368000}],"post":[{"timestamp":1316784600,"date":"2011-09-23","index":8442,"close":67.3,"high":68.43,"low":66.61,"open":66.86,"volume":4468200},{"timestamp":1317043800,"date":"2011-09-26","index":8443,"close":69.75,"high":69.82,"low":67.71,"open":68.1,"volume":4467100},{"timestamp":1317130200,"date":"2011-09-27","index":8444,"close":70.53,"high":71.62,"low":70.12,"open":71.51,"volume":4112700},{"timestamp":1317216600,"date":"2011-09-28","index":8445,"close":69.2,"high":71.07,"low":69.1,"open":70.94,"volume":3511200},{"timestamp":1317303000,"date":"2011-09-29","index":8446,"close":69.7,"high":70.81,"low":68.24,"open":70.46,"volume":3226500},{"timestamp":1317389400,"date":"2011-09-30","index":8447,"close":67.68,"high":69.55,"low":67.62,"open":68.98,"volume":2730900},{"timestamp":1317648600,"date":"2011-10-03","index":8448,"close":65.15,"high":67.92,"low":64.97,"open":66.9,"volume":4643600},{"timestamp":1317735000,"date":"2011-10-04","index":8449,"close":67.86,"high":67.91,"low":64.07,"open":64.18,"volume":4400000},{"timestamp":1317821400,"date":"2011-10-05","index":8450,"close":70.41,"high":70.92,"low":67.68,"open":68.04,"volume":4889800},{"timestamp":1317907800,"date":"2011-10-06","index":8451,"close":72.2,"high":72.52,"low":69.33,"open":70.11,"volume":3260900},{"timestamp":1317994200,"date":"2011-10-07","index":8452,"close":71.06,"high":72.46,"low":70.88,"open":72.31,"volume":3389600}]},{"date":"2011-06-22","estimated":1.72,"reported":1.75,"pre":[{"timestamp":1307539800,"date":"2011-06-08","index":8367,"close":85.59,"high":86.9,"low":85.46,"open":86.54,"volume":3320700},{"timestamp":1307626200,"date":"2011-06-09","index":8368,"close":86.21,"high":86.79,"low":85.8,"open":86.08,"volume":2938200},{"timestamp":1307712600,"date":"2011-06-10","index":8369,"close":85.38,"high":86.39,"low":84.79,"open":86.23,"volume":2707900},{"timestamp":1307971800,"date":"2011-06-13","index":8370,"close":85.92,"high":86.15,"low":84.95,"open":85.37,"volume":2444200},{"timestamp":1308058200,"date":"2011-06-14","index":8371,"close":87.43,"high":88,"low":86.22,"open":86.59,"volume":2732100},{"timestamp":1308144600,"date":"2011-06-15","index":8372,"close":86.49,"high":87.29,"low":86.1,"open":86.43,"volume":2357200},{"timestamp":1308231000,"date":"2011-06-16","index":8373,"close":86.48,"high":87.52,"low":86,"open":86.71,"volume":2095300},{"timestamp":1308317400,"date":"2011-06-17","index":8374,"close":86.99,"high":87.69,"low":86.67,"open":87.26,"volume":2131400},{"timestamp":1308576600,"date":"2011-06-20","index":8375,"close":87.5,"high":87.86,"low":86.61,"open":86.83,"volume":1809200},{"timestamp":1308663000,"date":"2011-06-21","index":8376,"close":89.13,"high":89.48,"low":81.22,"open":88.43,"volume":3292100},{"timestamp":1308749400,"date":"2011-06-22","index":8377,"close":91.44,"high":92.41,"low":90.66,"open":91.5,"volume":6023500}],"post":[{"timestamp":1308835800,"date":"2011-06-23","index":8378,"close":92.96,"high":93.45,"low":90.6,"open":91.12,"volume":4850000},{"timestamp":1308922200,"date":"2011-06-24","index":8379,"close":91.87,"high":93.45,"low":91.57,"open":92.91,"volume":4282900},{"timestamp":1309181400,"date":"2011-06-27","index":8380,"close":92.85,"high":93,"low":91.61,"open":91.97,"volume":1930900},{"timestamp":1309267800,"date":"2011-06-28","index":8381,"close":94.02,"high":94.19,"low":92.77,"open":93.13,"volume":1762100},{"timestamp":1309354200,"date":"2011-06-29","index":8382,"close":93.63,"high":94.91,"low":93.1,"open":94.5,"volume":2283700},{"timestamp":1309440600,"date":"2011-06-30","index":8383,"close":94.85,"high":94.95,"low":93.8,"open":93.84,"volume":2079300},{"timestamp":1309527000,"date":"2011-07-01","index":8384,"close":96.52,"high":96.83,"low":94.56,"open":94.68,"volume":2464600},{"timestamp":1309872600,"date":"2011-07-05","index":8385,"close":95.5,"high":96.25,"low":95.2,"open":96.17,"volume":1870700},{"timestamp":1309959000,"date":"2011-07-06","index":8386,"close":96.78,"high":97.07,"low":95.56,"open":95.58,"volume":2365900},{"timestamp":1310045400,"date":"2011-07-07","index":8387,"close":98.5,"high":98.66,"low":96.92,"open":97.69,"volume":2958600},{"timestamp":1310131800,"date":"2011-07-08","index":8388,"close":97.56,"high":97.7,"low":96.96,"open":97.24,"volume":2229100}]},{"date":"2011-03-17","estimated":0.82,"reported":0.81,"pre":[{"timestamp":1299162600,"date":"2011-03-03","index":8300,"close":89.79,"high":90.58,"low":88.18,"open":88.33,"volume":4555900},{"timestamp":1299249000,"date":"2011-03-04","index":8301,"close":88.69,"high":90,"low":87.8,"open":89.87,"volume":2747800},{"timestamp":1299508200,"date":"2011-03-07","index":8302,"close":88.26,"high":89.38,"low":87.11,"open":88.88,"volume":3360200},{"timestamp":1299594600,"date":"2011-03-08","index":8303,"close":89.95,"high":90.3,"low":88.27,"open":88.27,"volume":3590900},{"timestamp":1299681000,"date":"2011-03-09","index":8304,"close":90.78,"high":91,"low":89,"open":89.53,"volume":2630800},{"timestamp":1299767400,"date":"2011-03-10","index":8305,"close":89.95,"high":91.33,"low":88.8,"open":89.72,"volume":3273600},{"timestamp":1299853800,"date":"2011-03-11","index":8306,"close":90.71,"high":91.25,"low":89.86,"open":90.08,"volume":2942900},{"timestamp":1300109400,"date":"2011-03-14","index":8307,"close":88.63,"high":89.86,"low":87.2,"open":89.72,"volume":5338000},{"timestamp":1300195800,"date":"2011-03-15","index":8308,"close":87.79,"high":89.06,"low":85.97,"open":86.02,"volume":3925800},{"timestamp":1300282200,"date":"2011-03-16","index":8309,"close":85.28,"high":87.66,"low":85.03,"open":87.36,"volume":4906800},{"timestamp":1300368600,"date":"2011-03-17","index":8310,"close":87.89,"high":90.4,"low":87.49,"open":89.79,"volume":6607500}],"post":[{"timestamp":1300455000,"date":"2011-03-18","index":8311,"close":89.28,"high":90.21,"low":88.27,"open":90.1,"volume":3956300},{"timestamp":1300714200,"date":"2011-03-21","index":8312,"close":89.86,"high":90.48,"low":89.61,"open":90.37,"volume":2140600},{"timestamp":1300800600,"date":"2011-03-22","index":8313,"close":88.29,"high":89.68,"low":88.19,"open":89.67,"volume":1950500},{"timestamp":1300887000,"date":"2011-03-23","index":8314,"close":88.96,"high":89.38,"low":87.05,"open":87.83,"volume":1950600},{"timestamp":1300973400,"date":"2011-03-24","index":8315,"close":90.79,"high":90.9,"low":89.12,"open":89.28,"volume":2527400},{"timestamp":1301059800,"date":"2011-03-25","index":8316,"close":90.28,"high":91.06,"low":89.85,"open":90.87,"volume":2311000},{"timestamp":1301319000,"date":"2011-03-28","index":8317,"close":93.02,"high":93.68,"low":90.6,"open":91.09,"volume":4364500},{"timestamp":1301405400,"date":"2011-03-29","index":8318,"close":93.04,"high":93.3,"low":92.13,"open":92.93,"volume":1753900},{"timestamp":1301491800,"date":"2011-03-30","index":8319,"close":93.75,"high":94.4,"low":93.14,"open":93.31,"volume":1639600},{"timestamp":1301578200,"date":"2011-03-31","index":8320,"close":93.55,"high":94.41,"low":93.02,"open":93.21,"volume":1613500},{"timestamp":1301664600,"date":"2011-04-01","index":8321,"close":95,"high":96.5,"low":94.58,"open":95,"volume":3424800}]},{"date":"2010-12-16","estimated":1.31,"reported":1.16,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":8238,"close":95.21,"high":96.23,"low":94.1,"open":94.35,"volume":2399300},{"timestamp":1291386600,"date":"2010-12-03","index":8239,"close":95,"high":95.48,"low":94.36,"open":94.51,"volume":1833900},{"timestamp":1291645800,"date":"2010-12-06","index":8240,"close":93.29,"high":94.67,"low":93.04,"open":94.53,"volume":2323700},{"timestamp":1291732200,"date":"2010-12-07","index":8241,"close":92.66,"high":94.6,"low":92.64,"open":94.18,"volume":3025500},{"timestamp":1291818600,"date":"2010-12-08","index":8242,"close":92.81,"high":93.28,"low":92.1,"open":92.43,"volume":1401700},{"timestamp":1291905000,"date":"2010-12-09","index":8243,"close":94.09,"high":94.28,"low":93.3,"open":93.67,"volume":2650400},{"timestamp":1291991400,"date":"2010-12-10","index":8244,"close":93.98,"high":94.1,"low":92.63,"open":94.1,"volume":1752800},{"timestamp":1292250600,"date":"2010-12-13","index":8245,"close":94.31,"high":95.19,"low":94.26,"open":94.9,"volume":2186900},{"timestamp":1292337000,"date":"2010-12-14","index":8246,"close":93.33,"high":94.77,"low":92.93,"open":94.42,"volume":2353800},{"timestamp":1292423400,"date":"2010-12-15","index":8247,"close":92.39,"high":93.5,"low":92.39,"open":93.33,"volume":2193200},{"timestamp":1292509800,"date":"2010-12-16","index":8248,"close":94.22,"high":94.79,"low":91.28,"open":91.86,"volume":6865000}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":8249,"close":93.07,"high":94.31,"low":92.24,"open":94.23,"volume":2990100},{"timestamp":1292855400,"date":"2010-12-20","index":8250,"close":93.56,"high":93.89,"low":92.81,"open":93.81,"volume":1604500},{"timestamp":1292941800,"date":"2010-12-21","index":8251,"close":93.69,"high":94.49,"low":93.47,"open":93.8,"volume":1547300},{"timestamp":1293028200,"date":"2010-12-22","index":8252,"close":93.37,"high":93.9,"low":92.82,"open":93.83,"volume":1246700},{"timestamp":1293114600,"date":"2010-12-23","index":8253,"close":93.01,"high":93.52,"low":92.57,"open":93.03,"volume":880200},{"timestamp":1293460200,"date":"2010-12-27","index":8254,"close":93.03,"high":93.2,"low":92.49,"open":92.49,"volume":678100},{"timestamp":1293546600,"date":"2010-12-28","index":8255,"close":93.02,"high":93.36,"low":92.59,"open":93.24,"volume":839400},{"timestamp":1293633000,"date":"2010-12-29","index":8256,"close":92.8,"high":93.25,"low":92.64,"open":93.07,"volume":790100},{"timestamp":1293719400,"date":"2010-12-30","index":8257,"close":92.96,"high":93.24,"low":92.7,"open":92.82,"volume":764900},{"timestamp":1293805800,"date":"2010-12-31","index":8258,"close":93.01,"high":93.41,"low":92.41,"open":92.53,"volume":1015100},{"timestamp":1294065000,"date":"2011-01-03","index":8259,"close":93.19,"high":94.29,"low":93.12,"open":93.54,"volume":2037700}]},{"date":"2010-09-16","estimated":1.21,"reported":1.2,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":8174,"close":81.37,"high":81.69,"low":79.04,"open":79.31,"volume":3479400},{"timestamp":1283434200,"date":"2010-09-02","index":8175,"close":81.72,"high":82.15,"low":81.01,"open":81.51,"volume":2455400},{"timestamp":1283520600,"date":"2010-09-03","index":8176,"close":82.75,"high":84.12,"low":82.48,"open":82.79,"volume":2585000},{"timestamp":1283866200,"date":"2010-09-07","index":8177,"close":81.98,"high":82.76,"low":81.33,"open":82.24,"volume":1666700},{"timestamp":1283952600,"date":"2010-09-08","index":8178,"close":83.81,"high":84.61,"low":82.03,"open":82.03,"volume":2311000},{"timestamp":1284039000,"date":"2010-09-09","index":8179,"close":84.28,"high":85.86,"low":84.13,"open":85.12,"volume":1961400},{"timestamp":1284125400,"date":"2010-09-10","index":8180,"close":84.16,"high":85,"low":83.96,"open":84.7,"volume":1166600},{"timestamp":1284384600,"date":"2010-09-13","index":8181,"close":84.62,"high":86.35,"low":84.28,"open":85.25,"volume":2095000},{"timestamp":1284471000,"date":"2010-09-14","index":8182,"close":85.09,"high":85.59,"low":84.06,"open":84.84,"volume":2184500},{"timestamp":1284557400,"date":"2010-09-15","index":8183,"close":85.94,"high":86.31,"low":84.6,"open":84.86,"volume":2022100},{"timestamp":1284643800,"date":"2010-09-16","index":8184,"close":82.72,"high":84,"low":81.8,"open":83.41,"volume":8247600}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":8185,"close":82.28,"high":82.85,"low":81.81,"open":82.85,"volume":3893600},{"timestamp":1284989400,"date":"2010-09-20","index":8186,"close":82.91,"high":83.67,"low":82.09,"open":82.57,"volume":2491700},{"timestamp":1285075800,"date":"2010-09-21","index":8187,"close":83.63,"high":83.75,"low":82.41,"open":83.22,"volume":3959000},{"timestamp":1285162200,"date":"2010-09-22","index":8188,"close":84.3,"high":85.08,"low":83.31,"open":83.61,"volume":3618600},{"timestamp":1285248600,"date":"2010-09-23","index":8189,"close":82.66,"high":84.42,"low":82.37,"open":83.56,"volume":2464200},{"timestamp":1285335000,"date":"2010-09-24","index":8190,"close":84.23,"high":84.8,"low":83.67,"open":83.88,"volume":2383500},{"timestamp":1285594200,"date":"2010-09-27","index":8191,"close":84.07,"high":84.87,"low":83.95,"open":84.61,"volume":2253600},{"timestamp":1285680600,"date":"2010-09-28","index":8192,"close":84.71,"high":84.86,"low":82.76,"open":84.06,"volume":2880500},{"timestamp":1285767000,"date":"2010-09-29","index":8193,"close":86.37,"high":86.57,"low":84.01,"open":84.51,"volume":5037300},{"timestamp":1285853400,"date":"2010-09-30","index":8194,"close":85.5,"high":88.46,"low":85.43,"open":87,"volume":5114000},{"timestamp":1285939800,"date":"2010-10-01","index":8195,"close":85.64,"high":87.42,"low":85.23,"open":86.41,"volume":3260800}]},{"date":"2010-06-16","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1275485400,"date":"2010-06-02","index":8110,"close":83.32,"high":83.41,"low":81.49,"open":81.93,"volume":2242000},{"timestamp":1275571800,"date":"2010-06-03","index":8111,"close":83.98,"high":84.85,"low":82.66,"open":83.84,"volume":2195100},{"timestamp":1275658200,"date":"2010-06-04","index":8112,"close":79.37,"high":82.62,"low":78.84,"open":82.21,"volume":3875300},{"timestamp":1275917400,"date":"2010-06-07","index":8113,"close":76.52,"high":79.93,"low":76.45,"open":79.93,"volume":4042700},{"timestamp":1276003800,"date":"2010-06-08","index":8114,"close":78.68,"high":79.01,"low":76.03,"open":77.07,"volume":3405300},{"timestamp":1276090200,"date":"2010-06-09","index":8115,"close":77.55,"high":80.25,"low":77.12,"open":79.38,"volume":3436000},{"timestamp":1276176600,"date":"2010-06-10","index":8116,"close":80.26,"high":80.34,"low":78.65,"open":79.14,"volume":2725300},{"timestamp":1276263000,"date":"2010-06-11","index":8117,"close":80.63,"high":80.74,"low":78.82,"open":79.53,"volume":2406100},{"timestamp":1276522200,"date":"2010-06-14","index":8118,"close":81.47,"high":82.5,"low":80.75,"open":81.18,"volume":3507100},{"timestamp":1276608600,"date":"2010-06-15","index":8119,"close":83.01,"high":83.15,"low":81.63,"open":82.1,"volume":3561500},{"timestamp":1276695000,"date":"2010-06-16","index":8120,"close":78.07,"high":82.05,"low":77.92,"open":81.4,"volume":15058000}],"post":[{"timestamp":1276781400,"date":"2010-06-17","index":8121,"close":78.11,"high":78.52,"low":77.13,"open":78.5,"volume":7910200},{"timestamp":1276867800,"date":"2010-06-18","index":8122,"close":78.7,"high":78.82,"low":77.91,"open":78.47,"volume":3733300},{"timestamp":1277127000,"date":"2010-06-21","index":8123,"close":78.58,"high":80.09,"low":78.02,"open":79.69,"volume":3346100},{"timestamp":1277213400,"date":"2010-06-22","index":8124,"close":76.2,"high":78.96,"low":75.88,"open":78.52,"volume":4665900},{"timestamp":1277299800,"date":"2010-06-23","index":8125,"close":76.59,"high":77.22,"low":75.44,"open":76.43,"volume":4015900},{"timestamp":1277386200,"date":"2010-06-24","index":8126,"close":75.96,"high":77.33,"low":75.69,"open":76.22,"volume":4112700},{"timestamp":1277472600,"date":"2010-06-25","index":8127,"close":75.96,"high":76.24,"low":74.42,"open":76.12,"volume":8014300},{"timestamp":1277731800,"date":"2010-06-28","index":8128,"close":75.13,"high":76.55,"low":74.93,"open":75.8,"volume":3176200},{"timestamp":1277818200,"date":"2010-06-29","index":8129,"close":71.51,"high":74.27,"low":70.94,"open":74.01,"volume":5349400},{"timestamp":1277904600,"date":"2010-06-30","index":8130,"close":70.11,"high":71.9,"low":69.98,"open":71.47,"volume":4570400},{"timestamp":1277991000,"date":"2010-07-01","index":8131,"close":72,"high":72.19,"low":69.78,"open":70.71,"volume":6562400}]},{"date":"2010-03-18","estimated":0.72,"reported":0.76,"pre":[{"timestamp":1267713000,"date":"2010-03-04","index":8048,"close":86.36,"high":87.48,"low":85.47,"open":87.23,"volume":2448200},{"timestamp":1267799400,"date":"2010-03-05","index":8049,"close":86.95,"high":87.75,"low":86.63,"open":87.02,"volume":1817600},{"timestamp":1268058600,"date":"2010-03-08","index":8050,"close":86.67,"high":87.54,"low":86.14,"open":87.26,"volume":1924700},{"timestamp":1268145000,"date":"2010-03-09","index":8051,"close":86.85,"high":87.34,"low":85.64,"open":86.48,"volume":2023300},{"timestamp":1268231400,"date":"2010-03-10","index":8052,"close":87.26,"high":88.34,"low":86.88,"open":87.01,"volume":2557400},{"timestamp":1268317800,"date":"2010-03-11","index":8053,"close":86.49,"high":87,"low":85.64,"open":86.61,"volume":4330500},{"timestamp":1268404200,"date":"2010-03-12","index":8054,"close":86.18,"high":86.69,"low":84.8,"open":86.53,"volume":3605200},{"timestamp":1268659800,"date":"2010-03-15","index":8055,"close":87.83,"high":87.83,"low":86.15,"open":86.2,"volume":2509100},{"timestamp":1268746200,"date":"2010-03-16","index":8056,"close":88.63,"high":88.94,"low":87.68,"open":88.04,"volume":2798400},{"timestamp":1268832600,"date":"2010-03-17","index":8057,"close":89.8,"high":90.51,"low":89.05,"open":89.05,"volume":4885800},{"timestamp":1268919000,"date":"2010-03-18","index":8058,"close":92.67,"high":92.96,"low":87,"open":87.85,"volume":13233200}],"post":[{"timestamp":1269005400,"date":"2010-03-19","index":8059,"close":91.05,"high":92.17,"low":90.36,"open":91.05,"volume":5613000},{"timestamp":1269264600,"date":"2010-03-22","index":8060,"close":89.68,"high":91,"low":89.52,"open":90.5,"volume":3904200},{"timestamp":1269351000,"date":"2010-03-23","index":8061,"close":91.63,"high":92.01,"low":89.64,"open":89.66,"volume":4116000},{"timestamp":1269437400,"date":"2010-03-24","index":8062,"close":90.24,"high":91.5,"low":90.1,"open":91.42,"volume":4458000},{"timestamp":1269523800,"date":"2010-03-25","index":8063,"close":90.94,"high":91.94,"low":90.01,"open":91.18,"volume":5720000},{"timestamp":1269610200,"date":"2010-03-26","index":8064,"close":91.35,"high":91.88,"low":90.34,"open":91.19,"volume":3777100},{"timestamp":1269869400,"date":"2010-03-29","index":8065,"close":92.23,"high":92.43,"low":90.84,"open":91.75,"volume":3423400},{"timestamp":1269955800,"date":"2010-03-30","index":8066,"close":92.82,"high":93.23,"low":91.68,"open":92.52,"volume":3979900},{"timestamp":1270042200,"date":"2010-03-31","index":8067,"close":93.4,"high":93.66,"low":91.6,"open":92.17,"volume":4168500},{"timestamp":1270128600,"date":"2010-04-01","index":8068,"close":92.17,"high":94.53,"low":91.69,"open":94.01,"volume":2527800},{"timestamp":1270474200,"date":"2010-04-05","index":8069,"close":92.46,"high":92.63,"low":91.66,"open":92.12,"volume":2091900}]},{"date":"2009-12-17","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":7987,"close":85.94,"high":87.88,"low":85.78,"open":87.61,"volume":3246400},{"timestamp":1259937000,"date":"2009-12-04","index":7988,"close":87.93,"high":88.04,"low":86.06,"open":87.08,"volume":2926800},{"timestamp":1260196200,"date":"2009-12-07","index":7989,"close":87.52,"high":88.44,"low":87.39,"open":88.01,"volume":2271000},{"timestamp":1260282600,"date":"2009-12-08","index":7990,"close":89.88,"high":90.62,"low":89.01,"open":89.47,"volume":6866400},{"timestamp":1260369000,"date":"2009-12-09","index":7991,"close":89,"high":90.35,"low":88.1,"open":90.35,"volume":3389600},{"timestamp":1260455400,"date":"2009-12-10","index":7992,"close":88.04,"high":90.01,"low":87.67,"open":89.26,"volume":2376300},{"timestamp":1260541800,"date":"2009-12-11","index":7993,"close":87.94,"high":88.95,"low":87.59,"open":87.93,"volume":1815400},{"timestamp":1260801000,"date":"2009-12-14","index":7994,"close":90.56,"high":90.65,"low":88.19,"open":88.25,"volume":2644500},{"timestamp":1260887400,"date":"2009-12-15","index":7995,"close":91.36,"high":91.99,"low":90,"open":90.46,"volume":4924000},{"timestamp":1260973800,"date":"2009-12-16","index":7996,"close":89.95,"high":92.59,"low":89.75,"open":91.94,"volume":3494500},{"timestamp":1261060200,"date":"2009-12-17","index":7997,"close":84.47,"high":87.1,"low":84.39,"open":86.49,"volume":8399100}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":7998,"close":84.95,"high":85.76,"low":83.53,"open":85.09,"volume":4804000},{"timestamp":1261405800,"date":"2009-12-21","index":7999,"close":84.72,"high":86.2,"low":84.11,"open":85.43,"volume":3637700},{"timestamp":1261492200,"date":"2009-12-22","index":8000,"close":83.5,"high":85.41,"low":83.28,"open":84.63,"volume":3554900},{"timestamp":1261578600,"date":"2009-12-23","index":8001,"close":83.76,"high":84,"low":82.86,"open":83.26,"volume":2171200},{"timestamp":1261665000,"date":"2009-12-24","index":8002,"close":82.57,"high":84.39,"low":82.35,"open":84,"volume":1458100},{"timestamp":1262010600,"date":"2009-12-28","index":8003,"close":83.02,"high":83.45,"low":82.35,"open":82.54,"volume":2124300},{"timestamp":1262097000,"date":"2009-12-29","index":8004,"close":85.16,"high":85.34,"low":82.85,"open":83.03,"volume":2916200},{"timestamp":1262183400,"date":"2009-12-30","index":8005,"close":85.17,"high":85.24,"low":84.35,"open":85,"volume":1589000},{"timestamp":1262269800,"date":"2009-12-31","index":8006,"close":83.45,"high":84.74,"low":83.3,"open":84.21,"volume":1984200},{"timestamp":1262615400,"date":"2010-01-04","index":8007,"close":83.45,"high":85,"low":83.11,"open":84.21,"volume":3215100},{"timestamp":1262701800,"date":"2010-01-05","index":8008,"close":84.54,"high":84.59,"low":82.64,"open":83.44,"volume":2493300}]},{"date":"2009-09-17","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1251898200,"date":"2009-09-02","index":7923,"close":68.51,"high":69.65,"low":68.06,"open":68.75,"volume":3041100},{"timestamp":1251984600,"date":"2009-09-03","index":7924,"close":69.74,"high":69.82,"low":68.23,"open":69.24,"volume":1957900},{"timestamp":1252071000,"date":"2009-09-04","index":7925,"close":70.86,"high":70.95,"low":69.82,"open":69.88,"volume":1961200},{"timestamp":1252416600,"date":"2009-09-08","index":7926,"close":70.93,"high":71.95,"low":69.93,"open":71.67,"volume":3067200},{"timestamp":1252503000,"date":"2009-09-09","index":7927,"close":72.04,"high":72.36,"low":70.96,"open":71.72,"volume":3530000},{"timestamp":1252589400,"date":"2009-09-10","index":7928,"close":72.66,"high":72.7,"low":71.37,"open":72.17,"volume":2418300},{"timestamp":1252675800,"date":"2009-09-11","index":7929,"close":77.32,"high":78.3,"low":75.92,"open":75.95,"volume":11095300},{"timestamp":1252935000,"date":"2009-09-14","index":7930,"close":78.88,"high":78.99,"low":76.7,"open":77,"volume":5064200},{"timestamp":1253021400,"date":"2009-09-15","index":7931,"close":79.53,"high":80,"low":78.53,"open":79.36,"volume":4658700},{"timestamp":1253107800,"date":"2009-09-16","index":7932,"close":78.2,"high":80.01,"low":77.4,"open":80.01,"volume":4444600},{"timestamp":1253194200,"date":"2009-09-17","index":7933,"close":76.46,"high":78.49,"low":75.55,"open":76.45,"volume":6004400}],"post":[{"timestamp":1253280600,"date":"2009-09-18","index":7934,"close":76.17,"high":76.9,"low":75.5,"open":76.84,"volume":4293400},{"timestamp":1253539800,"date":"2009-09-21","index":7935,"close":75.59,"high":76,"low":74.25,"open":75.72,"volume":2897600},{"timestamp":1253626200,"date":"2009-09-22","index":7936,"close":76.16,"high":76.83,"low":76,"open":76.13,"volume":2928000},{"timestamp":1253712600,"date":"2009-09-23","index":7937,"close":75.28,"high":77,"low":75.23,"open":76.47,"volume":2938400},{"timestamp":1253799000,"date":"2009-09-24","index":7938,"close":75.39,"high":76.22,"low":74.29,"open":75.3,"volume":3120900},{"timestamp":1253885400,"date":"2009-09-25","index":7939,"close":73.38,"high":75.53,"low":72.9,"open":74.87,"volume":2992600},{"timestamp":1254144600,"date":"2009-09-28","index":7940,"close":75.87,"high":76.33,"low":73.43,"open":73.52,"volume":3308100},{"timestamp":1254231000,"date":"2009-09-29","index":7941,"close":75.04,"high":76.33,"low":74.86,"open":76.04,"volume":2580500},{"timestamp":1254317400,"date":"2009-09-30","index":7942,"close":75.22,"high":76.11,"low":73.72,"open":74.99,"volume":3547100},{"timestamp":1254403800,"date":"2009-10-01","index":7943,"close":73.68,"high":76.1,"low":73.46,"open":75.54,"volume":4169600},{"timestamp":1254490200,"date":"2009-10-02","index":7944,"close":73.58,"high":74.18,"low":72.45,"open":73.2,"volume":3360100}]},{"date":"2009-06-17","estimated":0.51,"reported":0.64,"pre":[{"timestamp":1244035800,"date":"2009-06-03","index":7859,"close":56.3,"high":57.42,"low":55.7,"open":57.24,"volume":2678700},{"timestamp":1244122200,"date":"2009-06-04","index":7860,"close":57,"high":57.04,"low":55.69,"open":56.39,"volume":1907100},{"timestamp":1244208600,"date":"2009-06-05","index":7861,"close":57.11,"high":58.88,"low":56.88,"open":57.72,"volume":3813400},{"timestamp":1244467800,"date":"2009-06-08","index":7862,"close":56.46,"high":56.94,"low":55.68,"open":56.84,"volume":2491000},{"timestamp":1244554200,"date":"2009-06-09","index":7863,"close":57.06,"high":57.57,"low":56.11,"open":56.31,"volume":2259400},{"timestamp":1244640600,"date":"2009-06-10","index":7864,"close":57.25,"high":58.43,"low":56.04,"open":58.43,"volume":2479300},{"timestamp":1244727000,"date":"2009-06-11","index":7865,"close":56.16,"high":57.54,"low":56,"open":56.85,"volume":3519600},{"timestamp":1244813400,"date":"2009-06-12","index":7866,"close":54.39,"high":56.22,"low":53.63,"open":55.75,"volume":3844400},{"timestamp":1245072600,"date":"2009-06-15","index":7867,"close":52.01,"high":53.99,"low":51.73,"open":53.69,"volume":4062300},{"timestamp":1245159000,"date":"2009-06-16","index":7868,"close":51.42,"high":53.27,"low":50.74,"open":52.3,"volume":5007800},{"timestamp":1245245400,"date":"2009-06-17","index":7869,"close":50.7,"high":51.7,"low":49.76,"open":50.28,"volume":9119400}],"post":[{"timestamp":1245331800,"date":"2009-06-18","index":7870,"close":51.96,"high":52.33,"low":50.6,"open":51.63,"volume":4140000},{"timestamp":1245418200,"date":"2009-06-19","index":7871,"close":51.45,"high":52.57,"low":51,"open":52.3,"volume":2993500},{"timestamp":1245677400,"date":"2009-06-22","index":7872,"close":50.05,"high":51.25,"low":49.86,"open":50.58,"volume":4424100},{"timestamp":1245763800,"date":"2009-06-23","index":7873,"close":50.75,"high":52,"low":50.55,"open":51.31,"volume":4792200},{"timestamp":1245850200,"date":"2009-06-24","index":7874,"close":52.89,"high":54.02,"low":50.8,"open":51.17,"volume":6542000},{"timestamp":1245936600,"date":"2009-06-25","index":7875,"close":56.29,"high":56.38,"low":52.56,"open":52.74,"volume":6434200},{"timestamp":1246023000,"date":"2009-06-26","index":7876,"close":55.41,"high":56.1,"low":55.06,"open":55.62,"volume":3304400},{"timestamp":1246282200,"date":"2009-06-29","index":7877,"close":55.63,"high":56.28,"low":54.75,"open":55.55,"volume":2513500},{"timestamp":1246368600,"date":"2009-06-30","index":7878,"close":55.62,"high":56.95,"low":55.12,"open":56.93,"volume":4147600},{"timestamp":1246455000,"date":"2009-07-01","index":7879,"close":56.18,"high":57.18,"low":55.75,"open":55.81,"volume":2311100},{"timestamp":1246541400,"date":"2009-07-02","index":7880,"close":54.32,"high":55.55,"low":54.07,"open":55.15,"volume":3090800}]},{"date":"2009-03-19","estimated":0.46,"reported":0.31,"pre":[{"timestamp":1236263400,"date":"2009-03-05","index":7797,"close":39,"high":41.6,"low":38.49,"open":41.6,"volume":6425100},{"timestamp":1236349800,"date":"2009-03-06","index":7798,"close":35.76,"high":39.85,"low":35.06,"open":39.57,"volume":9541200},{"timestamp":1236605400,"date":"2009-03-09","index":7799,"close":34.28,"high":35.89,"low":34.02,"open":35.15,"volume":6793000},{"timestamp":1236691800,"date":"2009-03-10","index":7800,"close":37.09,"high":37.18,"low":34.55,"open":35,"volume":6848000},{"timestamp":1236778200,"date":"2009-03-11","index":7801,"close":37.56,"high":38.4,"low":36.6,"open":37.28,"volume":5591600},{"timestamp":1236864600,"date":"2009-03-12","index":7802,"close":38.56,"high":38.69,"low":36.15,"open":37.42,"volume":4248000},{"timestamp":1236951000,"date":"2009-03-13","index":7803,"close":38,"high":39.03,"low":37.49,"open":38.81,"volume":4126000},{"timestamp":1237210200,"date":"2009-03-16","index":7804,"close":40.16,"high":41.56,"low":38.55,"open":38.72,"volume":6162800},{"timestamp":1237296600,"date":"2009-03-17","index":7805,"close":41.98,"high":42.05,"low":40.33,"open":40.73,"volume":5130400},{"timestamp":1237383000,"date":"2009-03-18","index":7806,"close":43.05,"high":44.21,"low":41.1,"open":42,"volume":7503100},{"timestamp":1237469400,"date":"2009-03-19","index":7807,"close":45.1,"high":46.84,"low":43.93,"open":43.96,"volume":11256900}],"post":[{"timestamp":1237555800,"date":"2009-03-20","index":7808,"close":41.9,"high":45.49,"low":41.41,"open":44.99,"volume":9224600},{"timestamp":1237815000,"date":"2009-03-23","index":7809,"close":44.54,"high":44.57,"low":42.01,"open":43.48,"volume":4125800},{"timestamp":1237901400,"date":"2009-03-24","index":7810,"close":43.57,"high":44.9,"low":43.36,"open":44.1,"volume":3940600},{"timestamp":1237987800,"date":"2009-03-25","index":7811,"close":43.27,"high":44.88,"low":42.05,"open":44.88,"volume":4345900},{"timestamp":1238074200,"date":"2009-03-26","index":7812,"close":46.98,"high":47.18,"low":43.6,"open":43.75,"volume":4954900},{"timestamp":1238160600,"date":"2009-03-27","index":7813,"close":45.68,"high":46.69,"low":45.33,"open":46.44,"volume":3643000},{"timestamp":1238419800,"date":"2009-03-30","index":7814,"close":44.08,"high":45,"low":43.47,"open":45,"volume":3883900},{"timestamp":1238506200,"date":"2009-03-31","index":7815,"close":44.49,"high":45.46,"low":43.07,"open":44.57,"volume":4408900},{"timestamp":1238592600,"date":"2009-04-01","index":7816,"close":44.96,"high":45.24,"low":43.94,"open":44.26,"volume":3278500},{"timestamp":1238679000,"date":"2009-04-02","index":7817,"close":49.08,"high":50.48,"low":45.81,"open":45.97,"volume":9218100},{"timestamp":1238765400,"date":"2009-04-03","index":7818,"close":50.02,"high":50.15,"low":48.09,"open":48.31,"volume":4319000}]},{"date":"2008-12-18","estimated":1.57,"reported":1.58,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":7736,"close":70.93,"high":73.7,"low":68.72,"open":68.95,"volume":3616500},{"timestamp":1228487400,"date":"2008-12-05","index":7737,"close":73.71,"high":73.85,"low":66.72,"open":70,"volume":3392400},{"timestamp":1228746600,"date":"2008-12-08","index":7738,"close":74.43,"high":76.94,"low":72.52,"open":75.2,"volume":3399500},{"timestamp":1228833000,"date":"2008-12-09","index":7739,"close":63.65,"high":67.42,"low":62.31,"open":66.88,"volume":14149600},{"timestamp":1228919400,"date":"2008-12-10","index":7740,"close":61.02,"high":63.53,"low":59.76,"open":63.47,"volume":6284000},{"timestamp":1229005800,"date":"2008-12-11","index":7741,"close":58.61,"high":62.02,"low":58.16,"open":60.65,"volume":4390500},{"timestamp":1229092200,"date":"2008-12-12","index":7742,"close":61.34,"high":61.47,"low":57.33,"open":57.5,"volume":4098200},{"timestamp":1229351400,"date":"2008-12-15","index":7743,"close":60.21,"high":61.55,"low":59.37,"open":61.55,"volume":2764600},{"timestamp":1229437800,"date":"2008-12-16","index":7744,"close":63.39,"high":63.56,"low":60.19,"open":60.64,"volume":3406800},{"timestamp":1229524200,"date":"2008-12-17","index":7745,"close":63.97,"high":65.15,"low":62.4,"open":62.55,"volume":2477000},{"timestamp":1229610600,"date":"2008-12-18","index":7746,"close":62.6,"high":65.4,"low":61.66,"open":64.99,"volume":4110900}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":7747,"close":63.59,"high":64.49,"low":62.62,"open":63.1,"volume":3218000},{"timestamp":1229956200,"date":"2008-12-22","index":7748,"close":62.96,"high":64,"low":62,"open":63.75,"volume":2019800},{"timestamp":1230042600,"date":"2008-12-23","index":7749,"close":60.86,"high":63.18,"low":60.27,"open":63.18,"volume":2424600},{"timestamp":1230129000,"date":"2008-12-24","index":7750,"close":61.2,"high":61.46,"low":60.27,"open":60.27,"volume":1151400},{"timestamp":1230301800,"date":"2008-12-26","index":7751,"close":60.97,"high":61.4,"low":59.46,"open":61.3,"volume":1402800},{"timestamp":1230561000,"date":"2008-12-29","index":7752,"close":60.14,"high":60.95,"low":59.53,"open":60.7,"volume":1901100},{"timestamp":1230647400,"date":"2008-12-30","index":7753,"close":62.22,"high":62.33,"low":60.23,"open":60.39,"volume":1925200},{"timestamp":1230733800,"date":"2008-12-31","index":7754,"close":64.15,"high":64.58,"low":62.25,"open":62.25,"volume":2237700},{"timestamp":1230906600,"date":"2009-01-02","index":7755,"close":64.44,"high":64.67,"low":62.9,"open":64.16,"volume":2368800},{"timestamp":1231165800,"date":"2009-01-05","index":7756,"close":63.95,"high":64.34,"low":63.57,"open":63.95,"volume":3766500},{"timestamp":1231252200,"date":"2009-01-06","index":7757,"close":64.08,"high":64.75,"low":63.45,"open":64.5,"volume":4064900}]},{"date":"2008-09-18","estimated":1.23,"reported":1.23,"pre":[{"timestamp":1220535000,"date":"2008-09-04","index":7672,"close":82.8,"high":85.25,"low":82.3,"open":84.01,"volume":2327600},{"timestamp":1220621400,"date":"2008-09-05","index":7673,"close":82.28,"high":82.81,"low":80.52,"open":82.3,"volume":2146000},{"timestamp":1220880600,"date":"2008-09-08","index":7674,"close":84.86,"high":85.09,"low":83.31,"open":83.97,"volume":2793300},{"timestamp":1220967000,"date":"2008-09-09","index":7675,"close":84.75,"high":86.79,"low":84.39,"open":84.63,"volume":4702300},{"timestamp":1221053400,"date":"2008-09-10","index":7676,"close":87.86,"high":89.1,"low":86.16,"open":87.48,"volume":5665800},{"timestamp":1221139800,"date":"2008-09-11","index":7677,"close":90.47,"high":90.63,"low":86.46,"open":86.46,"volume":3151600},{"timestamp":1221226200,"date":"2008-09-12","index":7678,"close":90.84,"high":90.96,"low":88.64,"open":89.3,"volume":3242100},{"timestamp":1221485400,"date":"2008-09-15","index":7679,"close":90.5,"high":92.43,"low":89,"open":89,"volume":4009100},{"timestamp":1221571800,"date":"2008-09-16","index":7680,"close":92,"high":92,"low":88.46,"open":88.64,"volume":4995800},{"timestamp":1221658200,"date":"2008-09-17","index":7681,"close":88.07,"high":90.98,"low":87.21,"open":89.88,"volume":4558100},{"timestamp":1221744600,"date":"2008-09-18","index":7682,"close":91.13,"high":91.68,"low":85.68,"open":88.36,"volume":6109800}],"post":[{"timestamp":1221831000,"date":"2008-09-19","index":7683,"close":90.08,"high":96.65,"low":89.6,"open":96.01,"volume":4627300},{"timestamp":1222090200,"date":"2008-09-22","index":7684,"close":85.68,"high":89.88,"low":85.14,"open":88.99,"volume":3943700},{"timestamp":1222176600,"date":"2008-09-23","index":7685,"close":84.79,"high":87.15,"low":84.28,"open":86.01,"volume":2909700},{"timestamp":1222263000,"date":"2008-09-24","index":7686,"close":82.5,"high":85.73,"low":81.96,"open":84.65,"volume":3640200},{"timestamp":1222349400,"date":"2008-09-25","index":7687,"close":81.88,"high":84.21,"low":81.31,"open":83.09,"volume":2999300},{"timestamp":1222435800,"date":"2008-09-26","index":7688,"close":81.56,"high":82.23,"low":80.27,"open":80.56,"volume":2638600},{"timestamp":1222695000,"date":"2008-09-29","index":7689,"close":79.61,"high":81.4,"low":78.69,"open":80.28,"volume":4313700},{"timestamp":1222781400,"date":"2008-09-30","index":7690,"close":79.04,"high":81.56,"low":78.79,"open":81.36,"volume":3242000},{"timestamp":1222867800,"date":"2008-10-01","index":7691,"close":80.74,"high":81.47,"low":78.1,"open":78.39,"volume":3392600},{"timestamp":1222954200,"date":"2008-10-02","index":7692,"close":77.5,"high":80.6,"low":76.72,"open":80.45,"volume":3844500},{"timestamp":1223040600,"date":"2008-10-03","index":7693,"close":78,"high":81.05,"low":77.61,"open":78.44,"volume":3577500}]},{"date":"2008-06-18","estimated":1.47,"reported":1.45,"pre":[{"timestamp":1212586200,"date":"2008-06-04","index":7608,"close":91.55,"high":92.31,"low":89.43,"open":89.51,"volume":1700600},{"timestamp":1212672600,"date":"2008-06-05","index":7609,"close":93.69,"high":93.69,"low":91.26,"open":91.86,"volume":2391400},{"timestamp":1212759000,"date":"2008-06-06","index":7610,"close":88.86,"high":92.44,"low":88.73,"open":92.28,"volume":2985000},{"timestamp":1213018200,"date":"2008-06-09","index":7611,"close":89.13,"high":90.2,"low":88.33,"open":89.31,"volume":2180600},{"timestamp":1213104600,"date":"2008-06-10","index":7612,"close":90.28,"high":90.72,"low":87.76,"open":88.65,"volume":3110200},{"timestamp":1213191000,"date":"2008-06-11","index":7613,"close":86.57,"high":89.29,"low":86.55,"open":88.67,"volume":4736000},{"timestamp":1213277400,"date":"2008-06-12","index":7614,"close":87.44,"high":89.43,"low":86.1,"open":87.17,"volume":4859600},{"timestamp":1213363800,"date":"2008-06-13","index":7615,"close":85.98,"high":87.84,"low":84.77,"open":87.84,"volume":5189200},{"timestamp":1213623000,"date":"2008-06-16","index":7616,"close":86.03,"high":86.35,"low":84.71,"open":85.05,"volume":3882600},{"timestamp":1213709400,"date":"2008-06-17","index":7617,"close":84.33,"high":87,"low":84.18,"open":86.95,"volume":4795700},{"timestamp":1213795800,"date":"2008-06-18","index":7618,"close":82.6,"high":83.76,"low":80.38,"open":80.75,"volume":11801000}],"post":[{"timestamp":1213882200,"date":"2008-06-19","index":7619,"close":81.73,"high":82.87,"low":80.33,"open":82.16,"volume":6201100},{"timestamp":1213968600,"date":"2008-06-20","index":7620,"close":80.54,"high":81.5,"low":80.11,"open":81.01,"volume":4594100},{"timestamp":1214227800,"date":"2008-06-23","index":7621,"close":80.13,"high":81.38,"low":79.89,"open":80.89,"volume":3566400},{"timestamp":1214314200,"date":"2008-06-24","index":7622,"close":79.98,"high":81.47,"low":78.45,"open":79.64,"volume":4914000},{"timestamp":1214400600,"date":"2008-06-25","index":7623,"close":79.77,"high":81.33,"low":79.5,"open":79.5,"volume":3833600},{"timestamp":1214487000,"date":"2008-06-26","index":7624,"close":78.09,"high":79.55,"low":77.93,"open":79.26,"volume":3332200},{"timestamp":1214573400,"date":"2008-06-27","index":7625,"close":77.25,"high":78.89,"low":76.51,"open":78.02,"volume":4898800},{"timestamp":1214832600,"date":"2008-06-30","index":7626,"close":78.79,"high":79.54,"low":76.31,"open":77.04,"volume":4433200},{"timestamp":1214919000,"date":"2008-07-01","index":7627,"close":76.37,"high":78.04,"low":74.75,"open":78.04,"volume":4692500},{"timestamp":1215005400,"date":"2008-07-02","index":7628,"close":74.7,"high":77.35,"low":74.69,"open":76.8,"volume":2866500},{"timestamp":1215091800,"date":"2008-07-03","index":7629,"close":74.97,"high":76.08,"low":74,"open":74.67,"volume":1964600}]},{"date":"2008-03-20","estimated":1.22,"reported":1.26,"pre":[{"timestamp":1204813800,"date":"2008-03-06","index":7546,"close":88.85,"high":90.15,"low":88.48,"open":90.08,"volume":2350200},{"timestamp":1204900200,"date":"2008-03-07","index":7547,"close":86.7,"high":88.55,"low":86.26,"open":88.32,"volume":2982300},{"timestamp":1205155800,"date":"2008-03-10","index":7548,"close":84.97,"high":87.79,"low":84.9,"open":86.95,"volume":2773100},{"timestamp":1205242200,"date":"2008-03-11","index":7549,"close":88.16,"high":88.16,"low":85.41,"open":86.71,"volume":2592800},{"timestamp":1205328600,"date":"2008-03-12","index":7550,"close":87.06,"high":88.91,"low":85.85,"open":87.41,"volume":2693600},{"timestamp":1205415000,"date":"2008-03-13","index":7551,"close":87.07,"high":87.72,"low":85.7,"open":85.83,"volume":4627400},{"timestamp":1205501400,"date":"2008-03-14","index":7552,"close":84.8,"high":87.82,"low":83.59,"open":87.54,"volume":4271100},{"timestamp":1205760600,"date":"2008-03-17","index":7553,"close":82.55,"high":84.4,"low":82.5,"open":82.95,"volume":4669800},{"timestamp":1205847000,"date":"2008-03-18","index":7554,"close":86.92,"high":86.92,"low":83.45,"open":83.95,"volume":3438200},{"timestamp":1205933400,"date":"2008-03-19","index":7555,"close":86.23,"high":88.99,"low":86.23,"open":87.78,"volume":2967500},{"timestamp":1206019800,"date":"2008-03-20","index":7556,"close":87.02,"high":87.03,"low":83.8,"open":84.02,"volume":4250100}],"post":[{"timestamp":1206365400,"date":"2008-03-24","index":7557,"close":90.77,"high":91.99,"low":87.05,"open":87.2,"volume":3333700},{"timestamp":1206451800,"date":"2008-03-25","index":7558,"close":91.45,"high":91.93,"low":89.5,"open":91,"volume":2526200},{"timestamp":1206538200,"date":"2008-03-26","index":7559,"close":91.25,"high":91.67,"low":90.25,"open":91,"volume":1969100},{"timestamp":1206624600,"date":"2008-03-27","index":7560,"close":91.72,"high":92.42,"low":90.54,"open":91.28,"volume":3101100},{"timestamp":1206711000,"date":"2008-03-28","index":7561,"close":91.27,"high":92.56,"low":90.85,"open":91.55,"volume":1971000},{"timestamp":1206970200,"date":"2008-03-31","index":7562,"close":92.67,"high":93.14,"low":90.57,"open":91.06,"volume":2480900},{"timestamp":1207056600,"date":"2008-04-01","index":7563,"close":97.71,"high":97.72,"low":93.89,"open":93.9,"volume":6178800},{"timestamp":1207143000,"date":"2008-04-02","index":7564,"close":97.33,"high":99,"low":96.82,"open":97.71,"volume":2924500},{"timestamp":1207229400,"date":"2008-04-03","index":7565,"close":97.67,"high":98.15,"low":95.8,"open":96.1,"volume":2189400},{"timestamp":1207315800,"date":"2008-04-04","index":7566,"close":96.87,"high":98.05,"low":96.19,"open":97.38,"volume":2074100},{"timestamp":1207575000,"date":"2008-04-07","index":7567,"close":96.48,"high":97.77,"low":95.65,"open":97.38,"volume":1793800}]},{"date":"2007-12-20","estimated":1.5,"reported":1.54,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":7485,"close":98.49,"high":98.56,"low":96.9,"open":97.84,"volume":1165300},{"timestamp":1197037800,"date":"2007-12-07","index":7486,"close":100.22,"high":100.7,"low":98.87,"open":98.87,"volume":1784200},{"timestamp":1197297000,"date":"2007-12-10","index":7487,"close":100.87,"high":101.53,"low":99.75,"open":100.3,"volume":1927000},{"timestamp":1197383400,"date":"2007-12-11","index":7488,"close":97.67,"high":101.21,"low":97.67,"open":100.82,"volume":2238500},{"timestamp":1197469800,"date":"2007-12-12","index":7489,"close":97.97,"high":100.69,"low":96.71,"open":99.75,"volume":2182300},{"timestamp":1197556200,"date":"2007-12-13","index":7490,"close":97.19,"high":97.33,"low":95.26,"open":95.4,"volume":2355700},{"timestamp":1197642600,"date":"2007-12-14","index":7491,"close":95.92,"high":97.56,"low":95.81,"open":95.83,"volume":2568500},{"timestamp":1197901800,"date":"2007-12-17","index":7492,"close":95.9,"high":96.68,"low":95.04,"open":95.31,"volume":2390700},{"timestamp":1197988200,"date":"2007-12-18","index":7493,"close":96.76,"high":96.86,"low":95.75,"open":96.5,"volume":2071000},{"timestamp":1198074600,"date":"2007-12-19","index":7494,"close":94.63,"high":96.77,"low":94.41,"open":96.77,"volume":2020900},{"timestamp":1198161000,"date":"2007-12-20","index":7495,"close":93.63,"high":95.12,"low":92.87,"open":95.12,"volume":2781800}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":7496,"close":94.29,"high":95.48,"low":92.61,"open":92.61,"volume":3756800},{"timestamp":1198506600,"date":"2007-12-24","index":7497,"close":92.13,"high":94,"low":91.77,"open":93.21,"volume":2206100},{"timestamp":1198679400,"date":"2007-12-26","index":7498,"close":92.91,"high":93.2,"low":91.85,"open":92,"volume":2841200},{"timestamp":1198765800,"date":"2007-12-27","index":7499,"close":91.9,"high":92.86,"low":91.65,"open":92.71,"volume":2679300},{"timestamp":1198852200,"date":"2007-12-28","index":7500,"close":90.62,"high":92.6,"low":89.47,"open":91.61,"volume":2736700},{"timestamp":1199111400,"date":"2007-12-31","index":7501,"close":89.17,"high":90.22,"low":89.01,"open":90.14,"volume":2865100},{"timestamp":1199284200,"date":"2008-01-02","index":7502,"close":86.16,"high":88.57,"low":85.06,"open":88.57,"volume":6514400},{"timestamp":1199370600,"date":"2008-01-03","index":7503,"close":87.31,"high":87.69,"low":86.32,"open":86.62,"volume":2623000},{"timestamp":1199457000,"date":"2008-01-04","index":7504,"close":84.1,"high":86.76,"low":83.18,"open":86.75,"volume":4317400},{"timestamp":1199716200,"date":"2008-01-07","index":7505,"close":83.49,"high":85.33,"low":82.65,"open":84.79,"volume":3991900},{"timestamp":1199802600,"date":"2008-01-08","index":7506,"close":82.78,"high":84.7,"low":82.66,"open":84.07,"volume":4566100}]},{"date":"2007-09-20","estimated":1.54,"reported":1.58,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":7421,"close":110.17,"high":110.3,"low":108.52,"open":109.59,"volume":917700},{"timestamp":1189171800,"date":"2007-09-07","index":7422,"close":108.21,"high":109.29,"low":107.8,"open":108.85,"volume":1539800},{"timestamp":1189431000,"date":"2007-09-10","index":7423,"close":108,"high":108.72,"low":106.74,"open":108.35,"volume":1528100},{"timestamp":1189517400,"date":"2007-09-11","index":7424,"close":108.63,"high":109.35,"low":107.76,"open":107.99,"volume":1047300},{"timestamp":1189603800,"date":"2007-09-12","index":7425,"close":107.83,"high":108.92,"low":107.26,"open":107.91,"volume":1232900},{"timestamp":1189690200,"date":"2007-09-13","index":7426,"close":108.92,"high":109.76,"low":108.09,"open":108.49,"volume":1116400},{"timestamp":1189776600,"date":"2007-09-14","index":7427,"close":109.18,"high":109.49,"low":107.98,"open":108.04,"volume":1006700},{"timestamp":1190035800,"date":"2007-09-17","index":7428,"close":108.11,"high":108.8,"low":107.84,"open":108.35,"volume":1252400},{"timestamp":1190122200,"date":"2007-09-18","index":7429,"close":108.99,"high":109.08,"low":106.5,"open":108.65,"volume":2906100},{"timestamp":1190208600,"date":"2007-09-19","index":7430,"close":107.51,"high":109.87,"low":106.81,"open":109.28,"volume":4351000},{"timestamp":1190295000,"date":"2007-09-20","index":7431,"close":104.45,"high":106.25,"low":103.6,"open":105.91,"volume":7240600}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":7432,"close":104.1,"high":105.6,"low":103.44,"open":104.73,"volume":3570000},{"timestamp":1190640600,"date":"2007-09-24","index":7433,"close":102.86,"high":104.65,"low":102.05,"open":104.11,"volume":3516500},{"timestamp":1190727000,"date":"2007-09-25","index":7434,"close":104.59,"high":104.88,"low":102.28,"open":102.28,"volume":2522700},{"timestamp":1190813400,"date":"2007-09-26","index":7435,"close":104.73,"high":105.01,"low":103.86,"open":104.88,"volume":2084300},{"timestamp":1190899800,"date":"2007-09-27","index":7436,"close":104.64,"high":105.12,"low":104.4,"open":105,"volume":1766600},{"timestamp":1190986200,"date":"2007-09-28","index":7437,"close":104.75,"high":104.95,"low":104.05,"open":104.72,"volume":1852900},{"timestamp":1191245400,"date":"2007-10-01","index":7438,"close":106.2,"high":106.48,"low":104.5,"open":104.99,"volume":1628500},{"timestamp":1191331800,"date":"2007-10-02","index":7439,"close":106.5,"high":106.97,"low":105.16,"open":106,"volume":1836900},{"timestamp":1191418200,"date":"2007-10-03","index":7440,"close":105.29,"high":106.38,"low":104.58,"open":106.2,"volume":1741400},{"timestamp":1191504600,"date":"2007-10-04","index":7441,"close":104.75,"high":105.62,"low":104.32,"open":105.5,"volume":1239400},{"timestamp":1191591000,"date":"2007-10-05","index":7442,"close":106.06,"high":106.5,"low":104.36,"open":105.41,"volume":2323300}]},{"date":"2007-06-20","estimated":1.95,"reported":1.9,"pre":[{"timestamp":1181136600,"date":"2007-06-06","index":7357,"close":109.28,"high":110,"low":108.51,"open":109.98,"volume":1469400},{"timestamp":1181223000,"date":"2007-06-07","index":7358,"close":107.4,"high":109.83,"low":107.4,"open":108.88,"volume":2504500},{"timestamp":1181309400,"date":"2007-06-08","index":7359,"close":109.4,"high":109.4,"low":107.5,"open":107.5,"volume":2400900},{"timestamp":1181568600,"date":"2007-06-11","index":7360,"close":108.63,"high":109.69,"low":108.04,"open":109.02,"volume":893100},{"timestamp":1181655000,"date":"2007-06-12","index":7361,"close":107.05,"high":108.96,"low":107.05,"open":108.63,"volume":1490700},{"timestamp":1181741400,"date":"2007-06-13","index":7362,"close":108.82,"high":108.82,"low":107.13,"open":107.9,"volume":1440200},{"timestamp":1181827800,"date":"2007-06-14","index":7363,"close":110.78,"high":110.99,"low":108.89,"open":108.92,"volume":2546300},{"timestamp":1181914200,"date":"2007-06-15","index":7364,"close":111.37,"high":112.71,"low":110.5,"open":111.45,"volume":1946600},{"timestamp":1182173400,"date":"2007-06-18","index":7365,"close":109.92,"high":111.35,"low":109.4,"open":111.35,"volume":2143100},{"timestamp":1182259800,"date":"2007-06-19","index":7366,"close":108.06,"high":109.44,"low":107.81,"open":109.41,"volume":3049300},{"timestamp":1182346200,"date":"2007-06-20","index":7367,"close":109.8,"high":112.35,"low":108.51,"open":108.51,"volume":6007900}],"post":[{"timestamp":1182432600,"date":"2007-06-21","index":7368,"close":110.92,"high":111.74,"low":109.79,"open":110.01,"volume":2235300},{"timestamp":1182519000,"date":"2007-06-22","index":7369,"close":109.96,"high":111.47,"low":109.7,"open":110.31,"volume":1898100},{"timestamp":1182778200,"date":"2007-06-25","index":7370,"close":111.58,"high":112.64,"low":109.7,"open":109.99,"volume":2903300},{"timestamp":1182864600,"date":"2007-06-26","index":7371,"close":111.69,"high":113.03,"low":111.14,"open":111.7,"volume":2288900},{"timestamp":1182951000,"date":"2007-06-27","index":7372,"close":111.6,"high":111.79,"low":110,"open":110.84,"volume":2045900},{"timestamp":1183037400,"date":"2007-06-28","index":7373,"close":112.37,"high":113.1,"low":110.57,"open":111.46,"volume":2189600},{"timestamp":1183123800,"date":"2007-06-29","index":7374,"close":110.97,"high":112.69,"low":110.2,"open":112.38,"volume":3282100},{"timestamp":1183383000,"date":"2007-07-02","index":7375,"close":110.79,"high":111.85,"low":109.42,"open":111.85,"volume":1940500},{"timestamp":1183469400,"date":"2007-07-03","index":7376,"close":111,"high":111.46,"low":110.28,"open":110.8,"volume":743000},{"timestamp":1183642200,"date":"2007-07-05","index":7377,"close":110.38,"high":111.2,"low":109.96,"open":110.95,"volume":1206300},{"timestamp":1183728600,"date":"2007-07-06","index":7378,"close":110.84,"high":111,"low":109.83,"open":110.38,"volume":1073000}]},{"date":"2007-03-21","estimated":1.33,"reported":1.35,"pre":[{"timestamp":1173277800,"date":"2007-03-07","index":7294,"close":112.35,"high":112.92,"low":111.89,"open":112.2,"volume":1128600},{"timestamp":1173364200,"date":"2007-03-08","index":7295,"close":113.59,"high":113.86,"low":112.85,"open":113.2,"volume":1267800},{"timestamp":1173450600,"date":"2007-03-09","index":7296,"close":114.67,"high":116.76,"low":114.11,"open":115.87,"volume":1478400},{"timestamp":1173706200,"date":"2007-03-12","index":7297,"close":115.14,"high":115.69,"low":113.84,"open":114.25,"volume":1105200},{"timestamp":1173792600,"date":"2007-03-13","index":7298,"close":112.69,"high":115.05,"low":112.69,"open":114.6,"volume":2088900},{"timestamp":1173879000,"date":"2007-03-14","index":7299,"close":112.62,"high":113.57,"low":109.94,"open":113.09,"volume":2464700},{"timestamp":1173965400,"date":"2007-03-15","index":7300,"close":111.88,"high":113,"low":111.68,"open":112.1,"volume":1268900},{"timestamp":1174051800,"date":"2007-03-16","index":7301,"close":111.14,"high":112.37,"low":110.43,"open":111.88,"volume":2563600},{"timestamp":1174311000,"date":"2007-03-19","index":7302,"close":112.48,"high":113,"low":111.63,"open":112.25,"volume":1528100},{"timestamp":1174397400,"date":"2007-03-20","index":7303,"close":112.29,"high":112.66,"low":111.74,"open":112.43,"volume":1698100},{"timestamp":1174483800,"date":"2007-03-21","index":7304,"close":110.99,"high":112.11,"low":109,"open":109.2,"volume":5472500}],"post":[{"timestamp":1174570200,"date":"2007-03-22","index":7305,"close":110.63,"high":111.35,"low":110.1,"open":111.02,"volume":2338200},{"timestamp":1174656600,"date":"2007-03-23","index":7306,"close":112.71,"high":112.88,"low":110.3,"open":110.63,"volume":2005400},{"timestamp":1174915800,"date":"2007-03-26","index":7307,"close":110.83,"high":113,"low":110.54,"open":112.2,"volume":2476000},{"timestamp":1175002200,"date":"2007-03-27","index":7308,"close":110.05,"high":110.75,"low":110,"open":110.75,"volume":1995000},{"timestamp":1175088600,"date":"2007-03-28","index":7309,"close":107.67,"high":110,"low":107.62,"open":110,"volume":2774300},{"timestamp":1175175000,"date":"2007-03-29","index":7310,"close":107.7,"high":109.2,"low":106.69,"open":108.6,"volume":2261500},{"timestamp":1175261400,"date":"2007-03-30","index":7311,"close":107.43,"high":108.26,"low":106.29,"open":107.94,"volume":2228800},{"timestamp":1175520600,"date":"2007-04-02","index":7312,"close":106.07,"high":106.33,"low":105.15,"open":105.55,"volume":3368900},{"timestamp":1175607000,"date":"2007-04-03","index":7313,"close":107.63,"high":107.75,"low":106.53,"open":107.05,"volume":2025200},{"timestamp":1175693400,"date":"2007-04-04","index":7314,"close":108.11,"high":108.44,"low":107.75,"open":108.01,"volume":1799500},{"timestamp":1175779800,"date":"2007-04-05","index":7315,"close":108.82,"high":108.94,"low":107.6,"open":108,"volume":1367300}]},{"date":"2006-12-20","estimated":1.76,"reported":1.89,"pre":[{"timestamp":1165415400,"date":"2006-12-06","index":7234,"close":116.47,"high":117.58,"low":116.36,"open":117.17,"volume":1156600},{"timestamp":1165501800,"date":"2006-12-07","index":7235,"close":116.83,"high":117.5,"low":116.17,"open":117.5,"volume":1337500},{"timestamp":1165588200,"date":"2006-12-08","index":7236,"close":115.3,"high":116.52,"low":114.95,"open":116.28,"volume":1376800},{"timestamp":1165847400,"date":"2006-12-11","index":7237,"close":115.07,"high":115.8,"low":114.81,"open":115.3,"volume":1320300},{"timestamp":1165933800,"date":"2006-12-12","index":7238,"close":114.7,"high":115.42,"low":114,"open":115.07,"volume":1894700},{"timestamp":1166020200,"date":"2006-12-13","index":7239,"close":113.18,"high":115.4,"low":112.95,"open":115.4,"volume":2247600},{"timestamp":1166106600,"date":"2006-12-14","index":7240,"close":114.97,"high":115.22,"low":112.67,"open":113.18,"volume":1481000},{"timestamp":1166193000,"date":"2006-12-15","index":7241,"close":115.06,"high":115.96,"low":114.75,"open":115.2,"volume":1883800},{"timestamp":1166452200,"date":"2006-12-18","index":7242,"close":115.06,"high":115.55,"low":114.4,"open":115,"volume":2312400},{"timestamp":1166538600,"date":"2006-12-19","index":7243,"close":114,"high":115,"low":113,"open":114.99,"volume":2285000},{"timestamp":1166625000,"date":"2006-12-20","index":7244,"close":111.85,"high":112.37,"low":109.6,"open":110.09,"volume":5224900}],"post":[{"timestamp":1166711400,"date":"2006-12-21","index":7245,"close":108.54,"high":112.2,"low":108.06,"open":112,"volume":4037900},{"timestamp":1166797800,"date":"2006-12-22","index":7246,"close":107.47,"high":109,"low":106.69,"open":109,"volume":2362800},{"timestamp":1167143400,"date":"2006-12-26","index":7247,"close":107.42,"high":108.5,"low":106.69,"open":108.5,"volume":1607900},{"timestamp":1167229800,"date":"2006-12-27","index":7248,"close":107.94,"high":108.9,"low":107.18,"open":108,"volume":1427900},{"timestamp":1167316200,"date":"2006-12-28","index":7249,"close":107.95,"high":108.48,"low":107.1,"open":107.6,"volume":1328800},{"timestamp":1167402600,"date":"2006-12-29","index":7250,"close":108.62,"high":108.89,"low":107.63,"open":107.8,"volume":1462200},{"timestamp":1167834600,"date":"2007-01-03","index":7251,"close":109.77,"high":111.06,"low":108.66,"open":108.75,"volume":2596700},{"timestamp":1167921000,"date":"2007-01-04","index":7252,"close":108.48,"high":109.77,"low":108.24,"open":109.77,"volume":2248200},{"timestamp":1168007400,"date":"2007-01-05","index":7253,"close":107.53,"high":108.53,"low":107.04,"open":108.25,"volume":1346800},{"timestamp":1168266600,"date":"2007-01-08","index":7254,"close":107.85,"high":108.31,"low":106.92,"open":108,"volume":1456700},{"timestamp":1168353000,"date":"2007-01-09","index":7255,"close":108.17,"high":109.47,"low":107.29,"open":108.8,"volume":1627100}]},{"date":"2006-09-21","estimated":1.52,"reported":1.53,"pre":[{"timestamp":1157635800,"date":"2006-09-07","index":7171,"close":100.5,"high":101.08,"low":99.45,"open":100.85,"volume":2049400},{"timestamp":1157722200,"date":"2006-09-08","index":7172,"close":100.71,"high":100.84,"low":99.75,"open":100.84,"volume":1511200},{"timestamp":1157981400,"date":"2006-09-11","index":7173,"close":101.75,"high":101.99,"low":99.34,"open":100.71,"volume":2216400},{"timestamp":1158067800,"date":"2006-09-12","index":7174,"close":104.81,"high":104.86,"low":102.33,"open":102.45,"volume":2539200},{"timestamp":1158154200,"date":"2006-09-13","index":7175,"close":106.56,"high":107.3,"low":104.5,"open":104.79,"volume":2625000},{"timestamp":1158240600,"date":"2006-09-14","index":7176,"close":105,"high":106.51,"low":104.49,"open":106.5,"volume":1907200},{"timestamp":1158327000,"date":"2006-09-15","index":7177,"close":105.9,"high":106.84,"low":104.8,"open":105.8,"volume":2554600},{"timestamp":1158586200,"date":"2006-09-18","index":7178,"close":107.58,"high":108.7,"low":106.4,"open":106.5,"volume":2430400},{"timestamp":1158672600,"date":"2006-09-19","index":7179,"close":106.84,"high":108.48,"low":105.86,"open":107.65,"volume":2505500},{"timestamp":1158759000,"date":"2006-09-20","index":7180,"close":107.53,"high":108.38,"low":106.66,"open":107.7,"volume":2590600},{"timestamp":1158845400,"date":"2006-09-21","index":7181,"close":106,"high":109.65,"low":104.6,"open":109.49,"volume":4931200}],"post":[{"timestamp":1158931800,"date":"2006-09-22","index":7182,"close":106.03,"high":107.1,"low":104.81,"open":106.6,"volume":1782600},{"timestamp":1159191000,"date":"2006-09-25","index":7183,"close":105.37,"high":107,"low":103.79,"open":107,"volume":2549800},{"timestamp":1159277400,"date":"2006-09-26","index":7184,"close":109.57,"high":109.69,"low":105.74,"open":105.95,"volume":3451100},{"timestamp":1159363800,"date":"2006-09-27","index":7185,"close":110.2,"high":110.21,"low":108.16,"open":109.57,"volume":2525000},{"timestamp":1159450200,"date":"2006-09-28","index":7186,"close":109.68,"high":110.01,"low":108.39,"open":109.57,"volume":1634800},{"timestamp":1159536600,"date":"2006-09-29","index":7187,"close":108.68,"high":110.02,"low":107.85,"open":109.28,"volume":1697600},{"timestamp":1159795800,"date":"2006-10-02","index":7188,"close":108.34,"high":109.13,"low":107.77,"open":108.9,"volume":1184000},{"timestamp":1159882200,"date":"2006-10-03","index":7189,"close":109.54,"high":110.02,"low":107.37,"open":108,"volume":1789400},{"timestamp":1159968600,"date":"2006-10-04","index":7190,"close":111.4,"high":111.9,"low":108.17,"open":109.4,"volume":2376500},{"timestamp":1160055000,"date":"2006-10-05","index":7191,"close":112.93,"high":113.43,"low":110.77,"open":111.4,"volume":1762400},{"timestamp":1160141400,"date":"2006-10-06","index":7192,"close":112.3,"high":112.72,"low":110.62,"open":112.15,"volume":1630400}]},{"date":"2006-06-21","estimated":1.77,"reported":1.82,"pre":[{"timestamp":1149687000,"date":"2006-06-07","index":7107,"close":107.75,"high":110.4,"low":107.68,"open":109.22,"volume":1665400},{"timestamp":1149773400,"date":"2006-06-08","index":7108,"close":107.76,"high":107.93,"low":104.55,"open":107.66,"volume":2169000},{"timestamp":1149859800,"date":"2006-06-09","index":7109,"close":106.57,"high":108.41,"low":106.26,"open":107.88,"volume":1218700},{"timestamp":1150119000,"date":"2006-06-12","index":7110,"close":105.1,"high":107.25,"low":105.03,"open":106.31,"volume":1144400},{"timestamp":1150205400,"date":"2006-06-13","index":7111,"close":105.2,"high":106.56,"low":103.74,"open":105.1,"volume":1878900},{"timestamp":1150291800,"date":"2006-06-14","index":7112,"close":105.62,"high":105.86,"low":104.11,"open":105.19,"volume":1384700},{"timestamp":1150378200,"date":"2006-06-15","index":7113,"close":109.5,"high":109.74,"low":106.05,"open":106.5,"volume":1738500},{"timestamp":1150464600,"date":"2006-06-16","index":7114,"close":109.64,"high":109.84,"low":108.53,"open":108.98,"volume":1430000},{"timestamp":1150723800,"date":"2006-06-19","index":7115,"close":109.72,"high":110.98,"low":109.28,"open":109.85,"volume":1282600},{"timestamp":1150810200,"date":"2006-06-20","index":7116,"close":108.32,"high":110.54,"low":108.32,"open":110.05,"volume":1944500},{"timestamp":1150896600,"date":"2006-06-21","index":7117,"close":113.86,"high":113.99,"low":110.15,"open":110.95,"volume":4417000}],"post":[{"timestamp":1150983000,"date":"2006-06-22","index":7118,"close":113.48,"high":114.41,"low":112.3,"open":113.5,"volume":1703100},{"timestamp":1151069400,"date":"2006-06-23","index":7119,"close":115.04,"high":115.9,"low":113.19,"open":113.25,"volume":1507200},{"timestamp":1151328600,"date":"2006-06-26","index":7120,"close":115.02,"high":115.85,"low":113.92,"open":115.04,"volume":1230900},{"timestamp":1151415000,"date":"2006-06-27","index":7121,"close":114.01,"high":116.27,"low":114.01,"open":115.35,"volume":1720800},{"timestamp":1151501400,"date":"2006-06-28","index":7122,"close":112.97,"high":114.6,"low":112.71,"open":114.5,"volume":1988500},{"timestamp":1151587800,"date":"2006-06-29","index":7123,"close":117,"high":117,"low":113.58,"open":114.1,"volume":2672000},{"timestamp":1151674200,"date":"2006-06-30","index":7124,"close":116.86,"high":117.37,"low":115.96,"open":117,"volume":1102500},{"timestamp":1151933400,"date":"2006-07-03","index":7125,"close":118.29,"high":118.29,"low":116.89,"open":116.99,"volume":549100},{"timestamp":1152106200,"date":"2006-07-05","index":7126,"close":117.17,"high":118.74,"low":115.9,"open":118.05,"volume":1675200},{"timestamp":1152192600,"date":"2006-07-06","index":7127,"close":116.56,"high":117.7,"low":115.61,"open":117.4,"volume":1353000},{"timestamp":1152279000,"date":"2006-07-07","index":7128,"close":114.4,"high":116.56,"low":114.27,"open":116.56,"volume":1434100}]},{"date":"2006-03-22","estimated":1.3,"reported":1.38,"pre":[{"timestamp":1141828200,"date":"2006-03-08","index":7044,"close":111.78,"high":112.19,"low":109.99,"open":112.09,"volume":1445100},{"timestamp":1141914600,"date":"2006-03-09","index":7045,"close":112.35,"high":113.29,"low":111.63,"open":111.82,"volume":2125000},{"timestamp":1142001000,"date":"2006-03-10","index":7046,"close":112.01,"high":113.18,"low":111.67,"open":112.08,"volume":1251600},{"timestamp":1142260200,"date":"2006-03-13","index":7047,"close":112.32,"high":112.89,"low":111.75,"open":112.04,"volume":1208000},{"timestamp":1142346600,"date":"2006-03-14","index":7048,"close":114.76,"high":114.8,"low":112.45,"open":112.5,"volume":1674500},{"timestamp":1142433000,"date":"2006-03-15","index":7049,"close":116,"high":116,"low":114.23,"open":114.36,"volume":1573300},{"timestamp":1142519400,"date":"2006-03-16","index":7050,"close":114.51,"high":116,"low":114,"open":116,"volume":1471800},{"timestamp":1142605800,"date":"2006-03-17","index":7051,"close":114.94,"high":115.2,"low":113.55,"open":115.2,"volume":1732300},{"timestamp":1142865000,"date":"2006-03-20","index":7052,"close":114,"high":114.97,"low":113.41,"open":114.62,"volume":1389000},{"timestamp":1142951400,"date":"2006-03-21","index":7053,"close":113.22,"high":114.3,"low":113.15,"open":113.35,"volume":1590900},{"timestamp":1143037800,"date":"2006-03-22","index":7054,"close":114.44,"high":114.87,"low":111.4,"open":112.71,"volume":2797400}],"post":[{"timestamp":1143124200,"date":"2006-03-23","index":7055,"close":113,"high":114.25,"low":111.61,"open":113.99,"volume":2004300},{"timestamp":1143210600,"date":"2006-03-24","index":7056,"close":111.81,"high":113.05,"low":111.63,"open":113.05,"volume":972000},{"timestamp":1143469800,"date":"2006-03-27","index":7057,"close":112.74,"high":113,"low":111.7,"open":111.7,"volume":1009700},{"timestamp":1143556200,"date":"2006-03-28","index":7058,"close":112.62,"high":113.35,"low":112.15,"open":112.54,"volume":896200},{"timestamp":1143642600,"date":"2006-03-29","index":7059,"close":111.82,"high":112.57,"low":111.49,"open":112.12,"volume":1199300},{"timestamp":1143729000,"date":"2006-03-30","index":7060,"close":111.46,"high":112.87,"low":110.51,"open":111.25,"volume":1175200},{"timestamp":1143815400,"date":"2006-03-31","index":7061,"close":112.94,"high":113.14,"low":111.67,"open":111.84,"volume":1393200},{"timestamp":1144071000,"date":"2006-04-03","index":7062,"close":114.68,"high":114.89,"low":113.3,"open":113.6,"volume":1476400},{"timestamp":1144157400,"date":"2006-04-04","index":7063,"close":116.92,"high":117.02,"low":114.45,"open":114.68,"volume":1879000},{"timestamp":1144243800,"date":"2006-04-05","index":7064,"close":117.72,"high":117.97,"low":116.46,"open":116.65,"volume":1460700},{"timestamp":1144330200,"date":"2006-04-06","index":7065,"close":118.2,"high":118.98,"low":117,"open":117.72,"volume":1294200}]},{"date":"2005-12-21","estimated":1.4,"reported":1.53,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":6983,"close":99.48,"high":100.16,"low":98.48,"open":98.6,"volume":1669700},{"timestamp":1134052200,"date":"2005-12-08","index":6984,"close":97.67,"high":99.69,"low":97.14,"open":99.49,"volume":1650400},{"timestamp":1134138600,"date":"2005-12-09","index":6985,"close":98.08,"high":98.5,"low":97.86,"open":98,"volume":947600},{"timestamp":1134397800,"date":"2005-12-12","index":6986,"close":98.09,"high":98.78,"low":97.41,"open":98.25,"volume":883900},{"timestamp":1134484200,"date":"2005-12-13","index":6987,"close":98.55,"high":98.55,"low":97.38,"open":98.1,"volume":1197700},{"timestamp":1134570600,"date":"2005-12-14","index":6988,"close":99.85,"high":100.08,"low":98.64,"open":98.75,"volume":1447800},{"timestamp":1134657000,"date":"2005-12-15","index":6989,"close":100.6,"high":100.95,"low":99.4,"open":99.45,"volume":1279700},{"timestamp":1134743400,"date":"2005-12-16","index":6990,"close":99.9,"high":101.22,"low":99.9,"open":101.15,"volume":1449700},{"timestamp":1135002600,"date":"2005-12-19","index":6991,"close":99.23,"high":100.64,"low":99.05,"open":99.9,"volume":1015200},{"timestamp":1135089000,"date":"2005-12-20","index":6992,"close":98.49,"high":99.76,"low":98.49,"open":99.3,"volume":1701700},{"timestamp":1135175400,"date":"2005-12-21","index":6993,"close":103.7,"high":104.03,"low":100.63,"open":100.63,"volume":4480700}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":6994,"close":104.27,"high":105.29,"low":103.04,"open":103.05,"volume":2888300},{"timestamp":1135348200,"date":"2005-12-23","index":6995,"close":104.56,"high":104.92,"low":103.93,"open":104.21,"volume":1070900},{"timestamp":1135693800,"date":"2005-12-27","index":6996,"close":104.25,"high":105.82,"low":104.11,"open":104.9,"volume":1403000},{"timestamp":1135780200,"date":"2005-12-28","index":6997,"close":104.21,"high":104.8,"low":104.15,"open":104.35,"volume":1010100},{"timestamp":1135866600,"date":"2005-12-29","index":6998,"close":103.73,"high":105.69,"low":103.73,"open":104.01,"volume":961300},{"timestamp":1135953000,"date":"2005-12-30","index":6999,"close":103.39,"high":103.85,"low":103.07,"open":103.35,"volume":918200},{"timestamp":1136298600,"date":"2006-01-03","index":7000,"close":103.32,"high":103.85,"low":100.94,"open":103.38,"volume":2227400},{"timestamp":1136385000,"date":"2006-01-04","index":7001,"close":104.84,"high":105.36,"low":103.3,"open":103.32,"volume":1783900},{"timestamp":1136471400,"date":"2006-01-05","index":7002,"close":103.77,"high":105.05,"low":103.31,"open":104.09,"volume":1351000},{"timestamp":1136557800,"date":"2006-01-06","index":7003,"close":102.59,"high":103.98,"low":101.51,"open":103.65,"volume":1759100},{"timestamp":1136817000,"date":"2006-01-09","index":7004,"close":102.92,"high":103.54,"low":101.8,"open":102,"volume":1512600}]},{"date":"2005-09-21","estimated":1.17,"reported":1.25,"pre":[{"timestamp":1126099800,"date":"2005-09-07","index":6919,"close":81.15,"high":81.71,"low":80.96,"open":81.43,"volume":1153100},{"timestamp":1126186200,"date":"2005-09-08","index":6920,"close":80.3,"high":81.13,"low":79.88,"open":81.07,"volume":1910500},{"timestamp":1126272600,"date":"2005-09-09","index":6921,"close":79.76,"high":80.41,"low":79.34,"open":80.31,"volume":2397800},{"timestamp":1126531800,"date":"2005-09-12","index":6922,"close":81.05,"high":81.3,"low":79.55,"open":79.76,"volume":1671300},{"timestamp":1126618200,"date":"2005-09-13","index":6923,"close":80.02,"high":81.05,"low":79.7,"open":81.05,"volume":1860200},{"timestamp":1126704600,"date":"2005-09-14","index":6924,"close":79.8,"high":80.38,"low":79.71,"open":79.92,"volume":1132300},{"timestamp":1126791000,"date":"2005-09-15","index":6925,"close":79.72,"high":80.4,"low":79.25,"open":79.99,"volume":1020900},{"timestamp":1126877400,"date":"2005-09-16","index":6926,"close":80.19,"high":80.34,"low":79.25,"open":80.25,"volume":2288600},{"timestamp":1127136600,"date":"2005-09-19","index":6927,"close":77.93,"high":79.8,"low":77.76,"open":79.52,"volume":2793600},{"timestamp":1127223000,"date":"2005-09-20","index":6928,"close":77,"high":78.44,"low":76.81,"open":78.44,"volume":3150800},{"timestamp":1127309400,"date":"2005-09-21","index":6929,"close":83.15,"high":83.57,"low":81.66,"open":82.29,"volume":7225000}],"post":[{"timestamp":1127395800,"date":"2005-09-22","index":6930,"close":83.33,"high":83.74,"low":82.16,"open":82.6,"volume":2819400},{"timestamp":1127482200,"date":"2005-09-23","index":6931,"close":83.1,"high":83.87,"low":82.73,"open":83.54,"volume":2269500},{"timestamp":1127741400,"date":"2005-09-26","index":6932,"close":83.68,"high":84.11,"low":83.35,"open":83.76,"volume":2741600},{"timestamp":1127827800,"date":"2005-09-27","index":6933,"close":84.35,"high":84.57,"low":83.58,"open":83.96,"volume":1953900},{"timestamp":1127914200,"date":"2005-09-28","index":6934,"close":85.25,"high":85.73,"low":84.5,"open":84.83,"volume":1935500},{"timestamp":1128000600,"date":"2005-09-29","index":6935,"close":87.01,"high":87.27,"low":84.7,"open":85.5,"volume":2318300},{"timestamp":1128087000,"date":"2005-09-30","index":6936,"close":87.13,"high":87.39,"low":86.43,"open":87.02,"volume":1196400},{"timestamp":1128346200,"date":"2005-10-03","index":6937,"close":86.29,"high":87.13,"low":86.03,"open":86.88,"volume":1852400},{"timestamp":1128432600,"date":"2005-10-04","index":6938,"close":85.59,"high":87.01,"low":85.54,"open":85.94,"volume":1529800},{"timestamp":1128519000,"date":"2005-10-05","index":6939,"close":85.61,"high":86.96,"low":85.08,"open":85.85,"volume":2164600},{"timestamp":1128605400,"date":"2005-10-06","index":6940,"close":87.25,"high":87.8,"low":86.2,"open":86.33,"volume":2796700}]},{"date":"2005-06-23","estimated":1.48,"reported":1.46,"pre":[{"timestamp":1118323800,"date":"2005-06-09","index":6857,"close":87.62,"high":89.01,"low":85.38,"open":89,"volume":5990000},{"timestamp":1118410200,"date":"2005-06-10","index":6858,"close":86.44,"high":87.6,"low":86.41,"open":87.29,"volume":3054600},{"timestamp":1118669400,"date":"2005-06-13","index":6859,"close":86.7,"high":87.7,"low":85.6,"open":86.4,"volume":1733800},{"timestamp":1118755800,"date":"2005-06-14","index":6860,"close":85.17,"high":86.95,"low":85.05,"open":86.91,"volume":2089100},{"timestamp":1118842200,"date":"2005-06-15","index":6861,"close":86.32,"high":86.62,"low":84.9,"open":85.98,"volume":2218700},{"timestamp":1118928600,"date":"2005-06-16","index":6862,"close":86.71,"high":86.86,"low":85.62,"open":86.5,"volume":1645500},{"timestamp":1119015000,"date":"2005-06-17","index":6863,"close":87.32,"high":87.67,"low":86.73,"open":87.52,"volume":1623700},{"timestamp":1119274200,"date":"2005-06-20","index":6864,"close":87.82,"high":88.2,"low":86.51,"open":87.38,"volume":2189400},{"timestamp":1119360600,"date":"2005-06-21","index":6865,"close":88.23,"high":88.6,"low":87.4,"open":88.31,"volume":2219100},{"timestamp":1119447000,"date":"2005-06-22","index":6866,"close":88.12,"high":88.79,"low":87.25,"open":88.44,"volume":1131100},{"timestamp":1119533400,"date":"2005-06-23","index":6867,"close":80.77,"high":85.75,"low":80.6,"open":85.5,"volume":12035300}],"post":[{"timestamp":1119619800,"date":"2005-06-24","index":6868,"close":80.1,"high":81.5,"low":79.55,"open":81.5,"volume":5084300},{"timestamp":1119879000,"date":"2005-06-27","index":6869,"close":80.12,"high":81.05,"low":79.63,"open":80.11,"volume":2446400},{"timestamp":1119965400,"date":"2005-06-28","index":6870,"close":81.56,"high":81.7,"low":80.35,"open":80.35,"volume":2499700},{"timestamp":1120051800,"date":"2005-06-29","index":6871,"close":82.8,"high":83.37,"low":81.71,"open":82.2,"volume":4286800},{"timestamp":1120138200,"date":"2005-06-30","index":6872,"close":81.01,"high":83.35,"low":80.98,"open":83.1,"volume":2713300},{"timestamp":1120224600,"date":"2005-07-01","index":6873,"close":82.24,"high":82.65,"low":81.38,"open":81.49,"volume":2058800},{"timestamp":1120570200,"date":"2005-07-05","index":6874,"close":83,"high":83.31,"low":81.3,"open":82,"volume":2539800},{"timestamp":1120656600,"date":"2005-07-06","index":6875,"close":82.29,"high":82.93,"low":82.17,"open":82.68,"volume":1871400},{"timestamp":1120743000,"date":"2005-07-07","index":6876,"close":82.82,"high":83.07,"low":80.5,"open":81.5,"volume":1759500},{"timestamp":1120829400,"date":"2005-07-08","index":6877,"close":83.96,"high":84.5,"low":82.6,"open":82.94,"volume":2316500},{"timestamp":1121088600,"date":"2005-07-11","index":6878,"close":83.75,"high":84.5,"low":83.43,"open":84.25,"volume":2099500}]},{"date":"2005-03-17","estimated":0.98,"reported":1.03,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":6789,"close":97.93,"high":98.03,"low":96.74,"open":97.3,"volume":1293500},{"timestamp":1109946600,"date":"2005-03-04","index":6790,"close":99.6,"high":99.99,"low":98.14,"open":98.16,"volume":1266300},{"timestamp":1110205800,"date":"2005-03-07","index":6791,"close":101.55,"high":101.87,"low":99.34,"open":99.67,"volume":1784100},{"timestamp":1110292200,"date":"2005-03-08","index":6792,"close":100.73,"high":101.54,"low":100.51,"open":101,"volume":980700},{"timestamp":1110378600,"date":"2005-03-09","index":6793,"close":99.57,"high":100.4,"low":99.54,"open":100.25,"volume":995600},{"timestamp":1110465000,"date":"2005-03-10","index":6794,"close":99.12,"high":99.69,"low":98.5,"open":99.4,"volume":1261200},{"timestamp":1110551400,"date":"2005-03-11","index":6795,"close":99.73,"high":100.19,"low":98.84,"open":99.12,"volume":1013600},{"timestamp":1110810600,"date":"2005-03-14","index":6796,"close":100.58,"high":100.9,"low":99.49,"open":100.42,"volume":1693900},{"timestamp":1110897000,"date":"2005-03-15","index":6797,"close":98.63,"high":101.18,"low":98.62,"open":100.75,"volume":1899900},{"timestamp":1110983400,"date":"2005-03-16","index":6798,"close":96.93,"high":99.1,"low":96.36,"open":98.71,"volume":2330100},{"timestamp":1111069800,"date":"2005-03-17","index":6799,"close":96.84,"high":98.38,"low":95.02,"open":96.93,"volume":2803400}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":6800,"close":96.13,"high":97.18,"low":95.22,"open":96.93,"volume":3362200},{"timestamp":1111415400,"date":"2005-03-21","index":6801,"close":94.82,"high":96,"low":93.97,"open":95.5,"volume":1920800},{"timestamp":1111501800,"date":"2005-03-22","index":6802,"close":94.65,"high":96.49,"low":94.65,"open":94.94,"volume":1526300},{"timestamp":1111588200,"date":"2005-03-23","index":6803,"close":93.87,"high":94.25,"low":92.75,"open":93.7,"volume":1522400},{"timestamp":1111674600,"date":"2005-03-24","index":6804,"close":93.89,"high":94.83,"low":93.85,"open":94.24,"volume":1044400},{"timestamp":1112020200,"date":"2005-03-28","index":6805,"close":94.6,"high":95.08,"low":94.01,"open":94.01,"volume":1055900},{"timestamp":1112106600,"date":"2005-03-29","index":6806,"close":93.21,"high":94.46,"low":92.89,"open":94.19,"volume":1757300},{"timestamp":1112193000,"date":"2005-03-30","index":6807,"close":95,"high":95.18,"low":93.5,"open":93.5,"volume":1103200},{"timestamp":1112279400,"date":"2005-03-31","index":6808,"close":93.95,"high":95.15,"low":93.56,"open":94.82,"volume":1356400},{"timestamp":1112365800,"date":"2005-04-01","index":6809,"close":92.35,"high":94.97,"low":92.02,"open":94.07,"volume":2497800},{"timestamp":1112621400,"date":"2005-04-04","index":6810,"close":92.88,"high":93.2,"low":91.51,"open":92.35,"volume":1372500}]},{"date":"2004-12-16","estimated":1.27,"reported":1.21,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":6727,"close":96.91,"high":97.69,"low":95.63,"open":95.94,"volume":1637000},{"timestamp":1102084200,"date":"2004-12-03","index":6728,"close":96.7,"high":97.56,"low":96.05,"open":96.92,"volume":1612700},{"timestamp":1102343400,"date":"2004-12-06","index":6729,"close":97.43,"high":97.77,"low":96.48,"open":96.5,"volume":1089000},{"timestamp":1102429800,"date":"2004-12-07","index":6730,"close":96.26,"high":98.05,"low":95.78,"open":97.53,"volume":1075900},{"timestamp":1102516200,"date":"2004-12-08","index":6731,"close":99.03,"high":99.1,"low":97.75,"open":97.8,"volume":3193200},{"timestamp":1102602600,"date":"2004-12-09","index":6732,"close":99.61,"high":99.83,"low":98.15,"open":98.96,"volume":2324000},{"timestamp":1102689000,"date":"2004-12-10","index":6733,"close":98.85,"high":99.72,"low":98.65,"open":99.71,"volume":1127600},{"timestamp":1102948200,"date":"2004-12-13","index":6734,"close":99.2,"high":99.58,"low":98.7,"open":99.5,"volume":876200},{"timestamp":1103034600,"date":"2004-12-14","index":6735,"close":99.5,"high":99.88,"low":99.19,"open":99.56,"volume":1359600},{"timestamp":1103121000,"date":"2004-12-15","index":6736,"close":98.75,"high":100.3,"low":98.62,"open":99.7,"volume":2355500},{"timestamp":1103207400,"date":"2004-12-16","index":6737,"close":97.71,"high":97.75,"low":95.32,"open":95.59,"volume":5145000}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":6738,"close":100.01,"high":100.06,"low":97.8,"open":97.8,"volume":3176500},{"timestamp":1103553000,"date":"2004-12-20","index":6739,"close":100.09,"high":100.62,"low":99.63,"open":99.99,"volume":1958000},{"timestamp":1103639400,"date":"2004-12-21","index":6740,"close":100.53,"high":100.92,"low":100.13,"open":100.9,"volume":1754800},{"timestamp":1103725800,"date":"2004-12-22","index":6741,"close":99.63,"high":100.37,"low":99.39,"open":100.3,"volume":1922600},{"timestamp":1103812200,"date":"2004-12-23","index":6742,"close":98.76,"high":99.8,"low":98.25,"open":99.8,"volume":1606600},{"timestamp":1104157800,"date":"2004-12-27","index":6743,"close":97.81,"high":99.42,"low":97.81,"open":99.4,"volume":1531800},{"timestamp":1104244200,"date":"2004-12-28","index":6744,"close":98.91,"high":98.91,"low":97.99,"open":98.1,"volume":1573800},{"timestamp":1104330600,"date":"2004-12-29","index":6745,"close":99.43,"high":99.51,"low":98.69,"open":99.43,"volume":843100},{"timestamp":1104417000,"date":"2004-12-30","index":6746,"close":98.95,"high":99.75,"low":98.59,"open":99.44,"volume":814300},{"timestamp":1104503400,"date":"2004-12-31","index":6747,"close":98.49,"high":99,"low":98.36,"open":98.95,"volume":682200},{"timestamp":1104762600,"date":"2005-01-03","index":6748,"close":97.4,"high":99.3,"low":97.37,"open":99.12,"volume":1478400}]},{"date":"2004-09-22","estimated":1.08,"reported":1.08,"pre":[{"timestamp":1094650200,"date":"2004-09-08","index":6667,"close":83.83,"high":84.19,"low":83.68,"open":83.91,"volume":920000},{"timestamp":1094736600,"date":"2004-09-09","index":6668,"close":83.95,"high":84.2,"low":83.54,"open":84.1,"volume":1070300},{"timestamp":1094823000,"date":"2004-09-10","index":6669,"close":85.66,"high":85.83,"low":84.4,"open":84.65,"volume":2081800},{"timestamp":1095082200,"date":"2004-09-13","index":6670,"close":86.5,"high":86.67,"low":85.58,"open":85.98,"volume":1439000},{"timestamp":1095168600,"date":"2004-09-14","index":6671,"close":86.33,"high":86.51,"low":85.72,"open":86.5,"volume":1500200},{"timestamp":1095255000,"date":"2004-09-15","index":6672,"close":85.88,"high":86.53,"low":85.77,"open":86.33,"volume":1218200},{"timestamp":1095341400,"date":"2004-09-16","index":6673,"close":87,"high":87,"low":85.8,"open":86.07,"volume":1081900},{"timestamp":1095427800,"date":"2004-09-17","index":6674,"close":88.11,"high":88.11,"low":87.33,"open":87.4,"volume":2052200},{"timestamp":1095687000,"date":"2004-09-20","index":6675,"close":88.55,"high":88.9,"low":87.8,"open":88.01,"volume":1862500},{"timestamp":1095773400,"date":"2004-09-21","index":6676,"close":88.69,"high":88.8,"low":87.53,"open":87.85,"volume":2225800},{"timestamp":1095859800,"date":"2004-09-22","index":6677,"close":85.21,"high":87.5,"low":84.63,"open":87.18,"volume":4711200}],"post":[{"timestamp":1095946200,"date":"2004-09-23","index":6678,"close":83.96,"high":84.83,"low":83.71,"open":84.2,"volume":2615400},{"timestamp":1096032600,"date":"2004-09-24","index":6679,"close":84.59,"high":85.02,"low":83.5,"open":83.5,"volume":1894900},{"timestamp":1096291800,"date":"2004-09-27","index":6680,"close":85.4,"high":85.65,"low":84.31,"open":84.65,"volume":1665700},{"timestamp":1096378200,"date":"2004-09-28","index":6681,"close":85.2,"high":85.73,"low":84.7,"open":85.54,"volume":1102800},{"timestamp":1096464600,"date":"2004-09-29","index":6682,"close":85.04,"high":85.15,"low":84.13,"open":85.15,"volume":1429100},{"timestamp":1096551000,"date":"2004-09-30","index":6683,"close":85.69,"high":85.95,"low":84.48,"open":85.05,"volume":1931200},{"timestamp":1096637400,"date":"2004-10-01","index":6684,"close":86.26,"high":86.8,"low":85.7,"open":85.98,"volume":1675500},{"timestamp":1096896600,"date":"2004-10-04","index":6685,"close":87.64,"high":87.79,"low":86.82,"open":86.98,"volume":1731700},{"timestamp":1096983000,"date":"2004-10-05","index":6686,"close":87.39,"high":87.95,"low":87.02,"open":87.64,"volume":1211600},{"timestamp":1097069400,"date":"2004-10-06","index":6687,"close":88.29,"high":88.35,"low":87.44,"open":87.58,"volume":983100},{"timestamp":1097155800,"date":"2004-10-07","index":6688,"close":86.85,"high":88,"low":86.7,"open":87.8,"volume":1189000}]},{"date":"2004-06-23","estimated":1.33,"reported":1.33,"pre":[{"timestamp":1086701400,"date":"2004-06-08","index":6604,"close":76.47,"high":76.47,"low":75.32,"open":75.7,"volume":1267200},{"timestamp":1086787800,"date":"2004-06-09","index":6605,"close":76.01,"high":76.47,"low":75.8,"open":76.47,"volume":812000},{"timestamp":1086874200,"date":"2004-06-10","index":6606,"close":76.94,"high":77.9,"low":76.18,"open":77.4,"volume":1917900},{"timestamp":1087219800,"date":"2004-06-14","index":6607,"close":76.69,"high":77.35,"low":76.21,"open":76.6,"volume":1034400},{"timestamp":1087306200,"date":"2004-06-15","index":6608,"close":77.4,"high":77.8,"low":76.8,"open":76.94,"volume":1259600},{"timestamp":1087392600,"date":"2004-06-16","index":6609,"close":78.17,"high":78.25,"low":77.6,"open":77.75,"volume":1475600},{"timestamp":1087479000,"date":"2004-06-17","index":6610,"close":77.93,"high":78.16,"low":76.9,"open":78.16,"volume":1014500},{"timestamp":1087565400,"date":"2004-06-18","index":6611,"close":78.23,"high":78.62,"low":77.51,"open":77.91,"volume":957800},{"timestamp":1087824600,"date":"2004-06-21","index":6612,"close":77.98,"high":78.54,"low":77.98,"open":78.2,"volume":599600},{"timestamp":1087911000,"date":"2004-06-22","index":6613,"close":78.43,"high":78.48,"low":77.76,"open":78.03,"volume":888400},{"timestamp":1087997400,"date":"2004-06-23","index":6614,"close":80.05,"high":80.43,"low":78.86,"open":79.03,"volume":2908000}],"post":[{"timestamp":1088083800,"date":"2004-06-24","index":6615,"close":79.75,"high":80.14,"low":79.36,"open":79.76,"volume":1270300},{"timestamp":1088170200,"date":"2004-06-25","index":6616,"close":79.83,"high":80.34,"low":79.46,"open":79.82,"volume":1199800},{"timestamp":1088429400,"date":"2004-06-28","index":6617,"close":80.78,"high":81.78,"low":80.1,"open":80.1,"volume":1710100},{"timestamp":1088515800,"date":"2004-06-29","index":6618,"close":81.07,"high":81.36,"low":80.8,"open":80.81,"volume":1056200},{"timestamp":1088602200,"date":"2004-06-30","index":6619,"close":81.69,"high":81.82,"low":80.35,"open":80.96,"volume":1458500},{"timestamp":1088688600,"date":"2004-07-01","index":6620,"close":80.9,"high":81.99,"low":80.12,"open":81.55,"volume":1735500},{"timestamp":1088775000,"date":"2004-07-02","index":6621,"close":80.5,"high":81.1,"low":80.1,"open":81.04,"volume":799200},{"timestamp":1089120600,"date":"2004-07-06","index":6622,"close":80.06,"high":80.45,"low":79.47,"open":79.9,"volume":1001200},{"timestamp":1089207000,"date":"2004-07-07","index":6623,"close":80.98,"high":80.98,"low":80.06,"open":80.06,"volume":992900},{"timestamp":1089293400,"date":"2004-07-08","index":6624,"close":79.33,"high":80.68,"low":79.33,"open":80.56,"volume":1180900},{"timestamp":1089379800,"date":"2004-07-09","index":6625,"close":79.94,"high":80.03,"low":78.83,"open":79.6,"volume":1263000}]},{"date":"2004-03-17","estimated":0.67,"reported":0.71,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":6537,"close":69.24,"high":69.6,"low":68.63,"open":69.37,"volume":997300},{"timestamp":1078410600,"date":"2004-03-04","index":6538,"close":68.75,"high":69.25,"low":68.37,"open":69.25,"volume":998700},{"timestamp":1078497000,"date":"2004-03-05","index":6539,"close":69.5,"high":69.63,"low":68.2,"open":68.25,"volume":1400800},{"timestamp":1078756200,"date":"2004-03-08","index":6540,"close":69.02,"high":69.9,"low":68.96,"open":69.41,"volume":864700},{"timestamp":1078842600,"date":"2004-03-09","index":6541,"close":68.55,"high":69.32,"low":68.22,"open":68.96,"volume":1198200},{"timestamp":1078929000,"date":"2004-03-10","index":6542,"close":66.2,"high":68.49,"low":66,"open":68.49,"volume":2332400},{"timestamp":1079015400,"date":"2004-03-11","index":6543,"close":66.27,"high":67.6,"low":65.88,"open":66.2,"volume":2076200},{"timestamp":1079101800,"date":"2004-03-12","index":6544,"close":67.84,"high":67.96,"low":66.54,"open":66.6,"volume":1492700},{"timestamp":1079361000,"date":"2004-03-15","index":6545,"close":67.1,"high":67.73,"low":67,"open":67.73,"volume":1343000},{"timestamp":1079447400,"date":"2004-03-16","index":6546,"close":68.43,"high":68.5,"low":67.39,"open":68,"volume":1983200},{"timestamp":1079533800,"date":"2004-03-17","index":6547,"close":71.59,"high":72.46,"low":68.75,"open":68.75,"volume":5887100}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":6548,"close":71.98,"high":72.25,"low":71.13,"open":71.65,"volume":2303200},{"timestamp":1079706600,"date":"2004-03-19","index":6549,"close":71.28,"high":72.05,"low":71.26,"open":71.5,"volume":1539100},{"timestamp":1079965800,"date":"2004-03-22","index":6550,"close":71.07,"high":71.73,"low":70.9,"open":71.29,"volume":1634300},{"timestamp":1080052200,"date":"2004-03-23","index":6551,"close":71.59,"high":72.07,"low":71.1,"open":71.45,"volume":1717600},{"timestamp":1080138600,"date":"2004-03-24","index":6552,"close":71.05,"high":71.76,"low":70.53,"open":71.6,"volume":1766300},{"timestamp":1080225000,"date":"2004-03-25","index":6553,"close":73.01,"high":73.05,"low":71.37,"open":71.5,"volume":1915500},{"timestamp":1080311400,"date":"2004-03-26","index":6554,"close":72.79,"high":73.39,"low":72.23,"open":72.6,"volume":1570800},{"timestamp":1080570600,"date":"2004-03-29","index":6555,"close":73.99,"high":74.74,"low":72.77,"open":73,"volume":2161800},{"timestamp":1080657000,"date":"2004-03-30","index":6556,"close":74.62,"high":74.75,"low":73.28,"open":74.2,"volume":1471400},{"timestamp":1080743400,"date":"2004-03-31","index":6557,"close":75.16,"high":75.26,"low":74.23,"open":74.62,"volume":1678000},{"timestamp":1080829800,"date":"2004-04-01","index":6558,"close":74.8,"high":75.55,"low":74.47,"open":74.97,"volume":1815700}]},{"date":"2003-12-17","estimated":0.9,"reported":0.87,"pre":[{"timestamp":1070461800,"date":"2003-12-03","index":6476,"close":73.19,"high":74.01,"low":73.19,"open":73.83,"volume":1874500},{"timestamp":1070548200,"date":"2003-12-04","index":6477,"close":72.91,"high":73.45,"low":72.19,"open":73.19,"volume":1512500},{"timestamp":1070634600,"date":"2003-12-05","index":6478,"close":72.53,"high":73.38,"low":72.5,"open":72.92,"volume":1006100},{"timestamp":1070893800,"date":"2003-12-08","index":6479,"close":72.24,"high":73.02,"low":71.7,"open":72.44,"volume":1998600},{"timestamp":1070980200,"date":"2003-12-09","index":6480,"close":71.76,"high":72.62,"low":71.64,"open":72.37,"volume":1199700},{"timestamp":1071066600,"date":"2003-12-10","index":6481,"close":72.04,"high":72.35,"low":71.34,"open":72.05,"volume":842500},{"timestamp":1071153000,"date":"2003-12-11","index":6482,"close":73.19,"high":73.45,"low":72.31,"open":72.35,"volume":1075700},{"timestamp":1071239400,"date":"2003-12-12","index":6483,"close":73.75,"high":73.96,"low":72.69,"open":73.19,"volume":1026400},{"timestamp":1071498600,"date":"2003-12-15","index":6484,"close":74.16,"high":75.15,"low":74.07,"open":74.7,"volume":1334500},{"timestamp":1071585000,"date":"2003-12-16","index":6485,"close":74.31,"high":74.62,"low":73.68,"open":74.16,"volume":1051500},{"timestamp":1071671400,"date":"2003-12-17","index":6486,"close":71.01,"high":72.95,"low":70.11,"open":72.95,"volume":4075900}],"post":[{"timestamp":1071757800,"date":"2003-12-18","index":6487,"close":69.7,"high":70.34,"low":67.8,"open":70.2,"volume":7426800},{"timestamp":1071844200,"date":"2003-12-19","index":6488,"close":69.43,"high":70.2,"low":68.86,"open":69.7,"volume":2322900},{"timestamp":1072103400,"date":"2003-12-22","index":6489,"close":69.3,"high":69.42,"low":68.77,"open":69.13,"volume":1387300},{"timestamp":1072189800,"date":"2003-12-23","index":6490,"close":68.99,"high":69.57,"low":68.6,"open":69.3,"volume":1483000},{"timestamp":1072276200,"date":"2003-12-24","index":6491,"close":68.82,"high":68.99,"low":68.7,"open":68.72,"volume":566000},{"timestamp":1072449000,"date":"2003-12-26","index":6492,"close":68.86,"high":69.05,"low":68.44,"open":68.92,"volume":363600},{"timestamp":1072708200,"date":"2003-12-29","index":6493,"close":69.94,"high":69.96,"low":68.94,"open":68.98,"volume":1559500},{"timestamp":1072794600,"date":"2003-12-30","index":6494,"close":69,"high":70,"low":68.2,"open":70,"volume":2497000},{"timestamp":1072881000,"date":"2003-12-31","index":6495,"close":67.5,"high":68.99,"low":67.06,"open":68.99,"volume":3188500},{"timestamp":1073053800,"date":"2004-01-02","index":6496,"close":67.89,"high":68.62,"low":67.54,"open":67.7,"volume":1398300},{"timestamp":1073313000,"date":"2004-01-05","index":6497,"close":67.95,"high":68.59,"low":67.8,"open":68.4,"volume":3520700}]},{"date":"2003-09-17","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1062595800,"date":"2003-09-03","index":6412,"close":67.95,"high":68.29,"low":67.37,"open":68.29,"volume":1835600},{"timestamp":1062682200,"date":"2003-09-04","index":6413,"close":67.25,"high":67.96,"low":66.88,"open":67.96,"volume":1194900},{"timestamp":1062768600,"date":"2003-09-05","index":6414,"close":66.68,"high":67.2,"low":66.32,"open":66.54,"volume":1006300},{"timestamp":1063027800,"date":"2003-09-08","index":6415,"close":66.56,"high":67.23,"low":66.08,"open":66.82,"volume":1576200},{"timestamp":1063114200,"date":"2003-09-09","index":6416,"close":65.76,"high":66.2,"low":65.76,"open":66.05,"volume":1253900},{"timestamp":1063200600,"date":"2003-09-10","index":6417,"close":65.12,"high":65.91,"low":65,"open":65.72,"volume":1485600},{"timestamp":1063287000,"date":"2003-09-11","index":6418,"close":65.26,"high":65.64,"low":64.51,"open":65.12,"volume":1335800},{"timestamp":1063373400,"date":"2003-09-12","index":6419,"close":65.24,"high":65.35,"low":64.3,"open":65.08,"volume":1151000},{"timestamp":1063632600,"date":"2003-09-15","index":6420,"close":64.98,"high":65.59,"low":64.67,"open":65.39,"volume":1720100},{"timestamp":1063719000,"date":"2003-09-16","index":6421,"close":66.08,"high":66.19,"low":65.07,"open":65.22,"volume":1237600},{"timestamp":1063805400,"date":"2003-09-17","index":6422,"close":66.51,"high":66.65,"low":65.01,"open":65.5,"volume":2293400}],"post":[{"timestamp":1063891800,"date":"2003-09-18","index":6423,"close":68.6,"high":69,"low":66.35,"open":66.55,"volume":2194500},{"timestamp":1063978200,"date":"2003-09-19","index":6424,"close":66.25,"high":67.86,"low":66,"open":66.91,"volume":3682800},{"timestamp":1064237400,"date":"2003-09-22","index":6425,"close":65.99,"high":66.4,"low":65.54,"open":66.01,"volume":1047300},{"timestamp":1064323800,"date":"2003-09-23","index":6426,"close":66.7,"high":67.21,"low":65.89,"open":66.19,"volume":1027600},{"timestamp":1064410200,"date":"2003-09-24","index":6427,"close":65.19,"high":67.02,"low":65.12,"open":66.63,"volume":1156800},{"timestamp":1064496600,"date":"2003-09-25","index":6428,"close":64.3,"high":65.53,"low":64.3,"open":65.11,"volume":1378000},{"timestamp":1064583000,"date":"2003-09-26","index":6429,"close":63.79,"high":64.44,"low":63.7,"open":64.37,"volume":1445200},{"timestamp":1064842200,"date":"2003-09-29","index":6430,"close":64.82,"high":65.06,"low":63.7,"open":63.89,"volume":932000},{"timestamp":1064928600,"date":"2003-09-30","index":6431,"close":64.43,"high":65.18,"low":63.9,"open":64.82,"volume":1229200},{"timestamp":1065015000,"date":"2003-10-01","index":6432,"close":65.76,"high":65.86,"low":64.51,"open":64.88,"volume":1277800},{"timestamp":1065101400,"date":"2003-10-02","index":6433,"close":65.44,"high":65.75,"low":64.68,"open":65.75,"volume":1154200}]},{"date":"2003-06-24","estimated":0.9,"reported":0.92,"pre":[{"timestamp":1055251800,"date":"2003-06-10","index":6353,"close":63.67,"high":64.01,"low":63.2,"open":63.46,"volume":1444700},{"timestamp":1055338200,"date":"2003-06-11","index":6354,"close":64.49,"high":64.5,"low":63.34,"open":63.8,"volume":1033500},{"timestamp":1055424600,"date":"2003-06-12","index":6355,"close":64.97,"high":64.99,"low":64.2,"open":64.61,"volume":1991300},{"timestamp":1055511000,"date":"2003-06-13","index":6356,"close":63.86,"high":64.95,"low":63.67,"open":64.9,"volume":1236000},{"timestamp":1055770200,"date":"2003-06-16","index":6357,"close":65.14,"high":65.14,"low":63.78,"open":63.86,"volume":1680200},{"timestamp":1055856600,"date":"2003-06-17","index":6358,"close":64.5,"high":65.35,"low":64.2,"open":65.15,"volume":1450900},{"timestamp":1055943000,"date":"2003-06-18","index":6359,"close":64.5,"high":64.99,"low":63.88,"open":64.51,"volume":983700},{"timestamp":1056029400,"date":"2003-06-19","index":6360,"close":63.52,"high":64.95,"low":63.45,"open":64.7,"volume":1115200},{"timestamp":1056115800,"date":"2003-06-20","index":6361,"close":63.01,"high":64.23,"low":62.5,"open":63.73,"volume":1876200},{"timestamp":1056375000,"date":"2003-06-23","index":6362,"close":61.99,"high":63.42,"low":61.99,"open":63.2,"volume":1752900},{"timestamp":1056461400,"date":"2003-06-24","index":6363,"close":60.47,"high":61.05,"low":60.1,"open":61.01,"volume":3916900}],"post":[{"timestamp":1056547800,"date":"2003-06-25","index":6364,"close":59.7,"high":60.5,"low":59.01,"open":60.47,"volume":2406200},{"timestamp":1056634200,"date":"2003-06-26","index":6365,"close":62.42,"high":62.69,"low":59.2,"open":59.2,"volume":2923900},{"timestamp":1056720600,"date":"2003-06-27","index":6366,"close":62.54,"high":63.09,"low":62.16,"open":62.43,"volume":2557500},{"timestamp":1056979800,"date":"2003-06-30","index":6367,"close":62.03,"high":62.85,"low":61.31,"open":62.65,"volume":2203400},{"timestamp":1057066200,"date":"2003-07-01","index":6368,"close":61.59,"high":61.82,"low":60.64,"open":61.6,"volume":2038700},{"timestamp":1057152600,"date":"2003-07-02","index":6369,"close":62.17,"high":62.19,"low":61.26,"open":61.26,"volume":1437000},{"timestamp":1057239000,"date":"2003-07-03","index":6370,"close":61.52,"high":62.18,"low":61.51,"open":62.18,"volume":720300},{"timestamp":1057584600,"date":"2003-07-07","index":6371,"close":62.97,"high":63,"low":61.63,"open":61.65,"volume":1933500},{"timestamp":1057671000,"date":"2003-07-08","index":6372,"close":64.33,"high":64.5,"low":62.4,"open":62.4,"volume":1829100},{"timestamp":1057757400,"date":"2003-07-09","index":6373,"close":64.36,"high":64.5,"low":63.51,"open":64.25,"volume":1517700},{"timestamp":1057843800,"date":"2003-07-10","index":6374,"close":63.84,"high":64.49,"low":63.53,"open":64.28,"volume":1461200}]},{"date":"2003-03-19","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":6286,"close":51.44,"high":51.77,"low":50.84,"open":51.76,"volume":1471200},{"timestamp":1046961000,"date":"2003-03-06","index":6287,"close":51.03,"high":51.5,"low":50.75,"open":51.39,"volume":1506600},{"timestamp":1047047400,"date":"2003-03-07","index":6288,"close":50.84,"high":51,"low":50.46,"open":50.5,"volume":1906900},{"timestamp":1047306600,"date":"2003-03-10","index":6289,"close":49.61,"high":50.75,"low":49.56,"open":50.5,"volume":1148100},{"timestamp":1047393000,"date":"2003-03-11","index":6290,"close":49.67,"high":50.32,"low":49.55,"open":49.73,"volume":1116400},{"timestamp":1047479400,"date":"2003-03-12","index":6291,"close":49,"high":49.9,"low":48.18,"open":49.58,"volume":2116000},{"timestamp":1047565800,"date":"2003-03-13","index":6292,"close":50.02,"high":50.07,"low":48.5,"open":48.85,"volume":3163800},{"timestamp":1047652200,"date":"2003-03-14","index":6293,"close":49.8,"high":50.08,"low":48.62,"open":49.75,"volume":1920100},{"timestamp":1047911400,"date":"2003-03-17","index":6294,"close":51.41,"high":51.41,"low":49.51,"open":49.8,"volume":2210500},{"timestamp":1047997800,"date":"2003-03-18","index":6295,"close":51.68,"high":51.96,"low":51.17,"open":51.9,"volume":1566100},{"timestamp":1048084200,"date":"2003-03-19","index":6296,"close":55.18,"high":55.22,"low":52.7,"open":52.8,"volume":3981600}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":6297,"close":56.8,"high":57.35,"low":55.18,"open":55.18,"volume":4067500},{"timestamp":1048257000,"date":"2003-03-21","index":6298,"close":57.26,"high":57.45,"low":56.5,"open":57.15,"volume":2163300},{"timestamp":1048516200,"date":"2003-03-24","index":6299,"close":55.46,"high":56.4,"low":55,"open":56.35,"volume":2066300},{"timestamp":1048602600,"date":"2003-03-25","index":6300,"close":55.88,"high":56.43,"low":55.28,"open":55.4,"volume":1728000},{"timestamp":1048689000,"date":"2003-03-26","index":6301,"close":56.2,"high":56.68,"low":55.66,"open":55.88,"volume":1391400},{"timestamp":1048775400,"date":"2003-03-27","index":6302,"close":56.65,"high":56.77,"low":55.6,"open":55.6,"volume":1682700},{"timestamp":1048861800,"date":"2003-03-28","index":6303,"close":56.5,"high":56.66,"low":55.41,"open":56.15,"volume":1313900},{"timestamp":1049121000,"date":"2003-03-31","index":6304,"close":55.07,"high":55.85,"low":54.82,"open":55.75,"volume":1549800},{"timestamp":1049207400,"date":"2003-04-01","index":6305,"close":55.25,"high":55.68,"low":54.4,"open":55.1,"volume":1281500},{"timestamp":1049293800,"date":"2003-04-02","index":6306,"close":56.93,"high":57.17,"low":55.26,"open":55.26,"volume":2671500},{"timestamp":1049380200,"date":"2003-04-03","index":6307,"close":56.08,"high":57.35,"low":56.05,"open":57.35,"volume":2014200}]},{"date":"2002-12-18","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1039012200,"date":"2002-12-04","index":6225,"close":53.27,"high":53.85,"low":52.03,"open":52.3,"volume":1085900},{"timestamp":1039098600,"date":"2002-12-05","index":6226,"close":52.89,"high":53.52,"low":52.53,"open":53.52,"volume":883100},{"timestamp":1039185000,"date":"2002-12-06","index":6227,"close":53.64,"high":53.64,"low":51.76,"open":51.8,"volume":789800},{"timestamp":1039444200,"date":"2002-12-09","index":6228,"close":52.75,"high":53.4,"low":52.56,"open":53.39,"volume":795000},{"timestamp":1039530600,"date":"2002-12-10","index":6229,"close":53.38,"high":53.4,"low":52.4,"open":53.05,"volume":535700},{"timestamp":1039617000,"date":"2002-12-11","index":6230,"close":51.96,"high":52.65,"low":51.74,"open":52.55,"volume":1208600},{"timestamp":1039703400,"date":"2002-12-12","index":6231,"close":52.04,"high":52.15,"low":51.3,"open":51.9,"volume":935500},{"timestamp":1039789800,"date":"2002-12-13","index":6232,"close":52.1,"high":52.9,"low":51.64,"open":51.85,"volume":1275100},{"timestamp":1040049000,"date":"2002-12-16","index":6233,"close":53.48,"high":53.5,"low":52.25,"open":52.5,"volume":1307000},{"timestamp":1040135400,"date":"2002-12-17","index":6234,"close":53.6,"high":53.9,"low":53.13,"open":53.35,"volume":1192500},{"timestamp":1040221800,"date":"2002-12-18","index":6235,"close":52.91,"high":53.45,"low":52.49,"open":52.85,"volume":1953200}],"post":[{"timestamp":1040308200,"date":"2002-12-19","index":6236,"close":53.95,"high":54.6,"low":52.84,"open":52.91,"volume":1974000},{"timestamp":1040394600,"date":"2002-12-20","index":6237,"close":54.35,"high":54.6,"low":53.3,"open":53.3,"volume":2592500},{"timestamp":1040653800,"date":"2002-12-23","index":6238,"close":54.33,"high":54.95,"low":54.18,"open":54.35,"volume":1386000},{"timestamp":1040740200,"date":"2002-12-24","index":6239,"close":54.1,"high":54.64,"low":53.96,"open":54.45,"volume":455300},{"timestamp":1040913000,"date":"2002-12-26","index":6240,"close":54.28,"high":54.7,"low":54,"open":54.25,"volume":652700},{"timestamp":1040999400,"date":"2002-12-27","index":6241,"close":53.95,"high":54.45,"low":53.8,"open":54.3,"volume":722500},{"timestamp":1041258600,"date":"2002-12-30","index":6242,"close":54.17,"high":54.37,"low":53.4,"open":54,"volume":1121200},{"timestamp":1041345000,"date":"2002-12-31","index":6243,"close":54.22,"high":54.5,"low":53.33,"open":54.05,"volume":936900},{"timestamp":1041517800,"date":"2003-01-02","index":6244,"close":55.56,"high":55.56,"low":54.23,"open":54.36,"volume":1051200},{"timestamp":1041604200,"date":"2003-01-03","index":6245,"close":55.5,"high":55.62,"low":55.03,"open":55.3,"volume":877800},{"timestamp":1041863400,"date":"2003-01-06","index":6246,"close":58.18,"high":58.6,"low":56.35,"open":56.5,"volume":2995500}]},{"date":"2002-09-19","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1031232600,"date":"2002-09-05","index":6162,"close":45.83,"high":46.9,"low":45.57,"open":46.75,"volume":1614900},{"timestamp":1031319000,"date":"2002-09-06","index":6163,"close":46.51,"high":46.85,"low":46.1,"open":46.25,"volume":1451800},{"timestamp":1031578200,"date":"2002-09-09","index":6164,"close":46.4,"high":46.5,"low":44.9,"open":46.43,"volume":2746300},{"timestamp":1031664600,"date":"2002-09-10","index":6165,"close":46,"high":46.75,"low":45.79,"open":46.4,"volume":1267400},{"timestamp":1031751000,"date":"2002-09-11","index":6166,"close":46,"high":46.75,"low":45.92,"open":46.5,"volume":762300},{"timestamp":1031837400,"date":"2002-09-12","index":6167,"close":45.15,"high":46,"low":45.03,"open":45.98,"volume":1213900},{"timestamp":1031923800,"date":"2002-09-13","index":6168,"close":44.5,"high":44.95,"low":44.07,"open":44.95,"volume":2512500},{"timestamp":1032183000,"date":"2002-09-16","index":6169,"close":43.97,"high":44.65,"low":43.45,"open":44.65,"volume":1261200},{"timestamp":1032269400,"date":"2002-09-17","index":6170,"close":44.4,"high":45.35,"low":44.03,"open":44.9,"volume":1757000},{"timestamp":1032355800,"date":"2002-09-18","index":6171,"close":42.8,"high":44.45,"low":42.75,"open":44.1,"volume":2278500},{"timestamp":1032442200,"date":"2002-09-19","index":6172,"close":47.76,"high":48.6,"low":44.95,"open":45,"volume":6335400}],"post":[{"timestamp":1032528600,"date":"2002-09-20","index":6173,"close":47.75,"high":48.89,"low":47.15,"open":48.2,"volume":2646900},{"timestamp":1032787800,"date":"2002-09-23","index":6174,"close":48.8,"high":49.25,"low":47.31,"open":47.75,"volume":1808600},{"timestamp":1032874200,"date":"2002-09-24","index":6175,"close":47.6,"high":48.75,"low":47.5,"open":48.05,"volume":1744800},{"timestamp":1032960600,"date":"2002-09-25","index":6176,"close":49.4,"high":49.65,"low":47.99,"open":48.6,"volume":1435800},{"timestamp":1033047000,"date":"2002-09-26","index":6177,"close":51.95,"high":52.1,"low":49.6,"open":49.65,"volume":2591900},{"timestamp":1033133400,"date":"2002-09-27","index":6178,"close":50.45,"high":52.3,"low":50.27,"open":51.87,"volume":2290800},{"timestamp":1033392600,"date":"2002-09-30","index":6179,"close":50.07,"high":50.45,"low":48.01,"open":50.45,"volume":3432100},{"timestamp":1033479000,"date":"2002-10-01","index":6180,"close":52.43,"high":52.5,"low":50.17,"open":50.9,"volume":2226100},{"timestamp":1033565400,"date":"2002-10-02","index":6181,"close":51.15,"high":52.55,"low":50.5,"open":51.99,"volume":2508200},{"timestamp":1033651800,"date":"2002-10-03","index":6182,"close":52.02,"high":52.45,"low":50.9,"open":51.4,"volume":2288600},{"timestamp":1033738200,"date":"2002-10-04","index":6183,"close":51.06,"high":51.98,"low":49.96,"open":51.97,"volume":2764800}]},{"date":"2002-06-25","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1023802200,"date":"2002-06-11","index":6102,"close":56,"high":56.9,"low":55.85,"open":56.1,"volume":2216900},{"timestamp":1023888600,"date":"2002-06-12","index":6103,"close":55.9,"high":56.24,"low":55.23,"open":55.6,"volume":1006800},{"timestamp":1023975000,"date":"2002-06-13","index":6104,"close":56.74,"high":57.09,"low":56.02,"open":56.1,"volume":1148200},{"timestamp":1024061400,"date":"2002-06-14","index":6105,"close":56.07,"high":57.25,"low":55.54,"open":56.74,"volume":1462700},{"timestamp":1024320600,"date":"2002-06-17","index":6106,"close":56.62,"high":56.75,"low":56.2,"open":56.25,"volume":1648300},{"timestamp":1024407000,"date":"2002-06-18","index":6107,"close":55.96,"high":56.39,"low":55.6,"open":56.25,"volume":1190500},{"timestamp":1024493400,"date":"2002-06-19","index":6108,"close":55.4,"high":56.23,"low":55.26,"open":55.86,"volume":1450700},{"timestamp":1024579800,"date":"2002-06-20","index":6109,"close":55.29,"high":55.7,"low":55,"open":55.1,"volume":1332500},{"timestamp":1024666200,"date":"2002-06-21","index":6110,"close":56.39,"high":56.67,"low":55.05,"open":55.05,"volume":2268700},{"timestamp":1024925400,"date":"2002-06-24","index":6111,"close":56.02,"high":57.03,"low":55.65,"open":56.39,"volume":1526000},{"timestamp":1025011800,"date":"2002-06-25","index":6112,"close":48,"high":52.5,"low":47.42,"open":51.05,"volume":14649800}],"post":[{"timestamp":1025098200,"date":"2002-06-26","index":6113,"close":50.25,"high":50.61,"low":47.25,"open":48.01,"volume":4947200},{"timestamp":1025184600,"date":"2002-06-27","index":6114,"close":51.58,"high":52.12,"low":51.05,"open":51.35,"volume":2547700},{"timestamp":1025271000,"date":"2002-06-28","index":6115,"close":53.4,"high":53.76,"low":51.64,"open":51.83,"volume":2175000},{"timestamp":1025530200,"date":"2002-07-01","index":6116,"close":52.4,"high":53.74,"low":52.21,"open":53.4,"volume":1313100},{"timestamp":1025616600,"date":"2002-07-02","index":6117,"close":51.82,"high":52.54,"low":51.65,"open":52.2,"volume":1938800},{"timestamp":1025703000,"date":"2002-07-03","index":6118,"close":52.81,"high":53.07,"low":52,"open":52,"volume":1448700},{"timestamp":1025875800,"date":"2002-07-05","index":6119,"close":53.15,"high":53.2,"low":52.7,"open":53,"volume":506400},{"timestamp":1026135000,"date":"2002-07-08","index":6120,"close":52.72,"high":53.35,"low":52.63,"open":53,"volume":1435500},{"timestamp":1026221400,"date":"2002-07-09","index":6121,"close":53.09,"high":53.92,"low":52.9,"open":52.92,"volume":1079700},{"timestamp":1026307800,"date":"2002-07-10","index":6122,"close":52.25,"high":53.6,"low":52.21,"open":53.3,"volume":2148100},{"timestamp":1026394200,"date":"2002-07-11","index":6123,"close":50.44,"high":52.05,"low":50.25,"open":51.75,"volume":2564900}]},{"date":"2002-03-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1015425000,"date":"2002-03-06","index":6035,"close":60,"high":61.1,"low":59.93,"open":60.8,"volume":1732800},{"timestamp":1015511400,"date":"2002-03-07","index":6036,"close":59.6,"high":60.4,"low":59.51,"open":60.15,"volume":1735100},{"timestamp":1015597800,"date":"2002-03-08","index":6037,"close":60.3,"high":60.58,"low":59.86,"open":60.15,"volume":2540700},{"timestamp":1015857000,"date":"2002-03-11","index":6038,"close":59.01,"high":60.3,"low":58.9,"open":60.3,"volume":1653500},{"timestamp":1015943400,"date":"2002-03-12","index":6039,"close":58.09,"high":59.3,"low":57.8,"open":57.84,"volume":1950400},{"timestamp":1016029800,"date":"2002-03-13","index":6040,"close":57.78,"high":58.09,"low":57.2,"open":58.08,"volume":1441800},{"timestamp":1016116200,"date":"2002-03-14","index":6041,"close":57.95,"high":58.25,"low":57.68,"open":58,"volume":2287700},{"timestamp":1016202600,"date":"2002-03-15","index":6042,"close":57.45,"high":58,"low":56.87,"open":57.95,"volume":2256700},{"timestamp":1016461800,"date":"2002-03-18","index":6043,"close":57.7,"high":58.52,"low":57.15,"open":58.15,"volume":1205500},{"timestamp":1016548200,"date":"2002-03-19","index":6044,"close":57.73,"high":58.49,"low":57.4,"open":58,"volume":1609200},{"timestamp":1016634600,"date":"2002-03-20","index":6045,"close":56.8,"high":57.6,"low":56.1,"open":57.49,"volume":2374700}],"post":[{"timestamp":1016721000,"date":"2002-03-21","index":6046,"close":57,"high":57.43,"low":55.5,"open":56.6,"volume":2011500},{"timestamp":1016807400,"date":"2002-03-22","index":6047,"close":57.56,"high":57.75,"low":56.45,"open":56.45,"volume":918300},{"timestamp":1017066600,"date":"2002-03-25","index":6048,"close":56.54,"high":57.8,"low":56.4,"open":57.8,"volume":1231500},{"timestamp":1017153000,"date":"2002-03-26","index":6049,"close":57.5,"high":58.02,"low":56.28,"open":56.3,"volume":1142000},{"timestamp":1017239400,"date":"2002-03-27","index":6050,"close":58.06,"high":58.11,"low":56.9,"open":57.1,"volume":1087300},{"timestamp":1017325800,"date":"2002-03-28","index":6051,"close":58.1,"high":58.9,"low":57.55,"open":57.7,"volume":1174800},{"timestamp":1017671400,"date":"2002-04-01","index":6052,"close":57.42,"high":57.68,"low":56.65,"open":57.5,"volume":819700},{"timestamp":1017757800,"date":"2002-04-02","index":6053,"close":55.92,"high":57.5,"low":55.87,"open":56.9,"volume":1641400},{"timestamp":1017844200,"date":"2002-04-03","index":6054,"close":55,"high":56.24,"low":54.8,"open":56.05,"volume":1656200},{"timestamp":1017930600,"date":"2002-04-04","index":6055,"close":55.38,"high":55.68,"low":54.86,"open":55,"volume":1780800},{"timestamp":1018017000,"date":"2002-04-05","index":6056,"close":54.4,"high":55.7,"low":54.2,"open":55.5,"volume":1599600}]},{"date":"2001-12-19","estimated":0.57,"reported":0.81,"pre":[{"timestamp":1007562600,"date":"2001-12-05","index":5974,"close":49.45,"high":49.75,"low":48,"open":48,"volume":1969100},{"timestamp":1007649000,"date":"2001-12-06","index":5975,"close":49.44,"high":50.1,"low":48.87,"open":49.26,"volume":2536100},{"timestamp":1007735400,"date":"2001-12-07","index":5976,"close":48.32,"high":49.29,"low":47.74,"open":49.29,"volume":1843100},{"timestamp":1007994600,"date":"2001-12-10","index":5977,"close":47.6,"high":48.65,"low":47.6,"open":48.52,"volume":799400},{"timestamp":1008081000,"date":"2001-12-11","index":5978,"close":47.9,"high":48.35,"low":47.05,"open":47.6,"volume":835800},{"timestamp":1008167400,"date":"2001-12-12","index":5979,"close":47.13,"high":48.1,"low":46.75,"open":48.1,"volume":971000},{"timestamp":1008253800,"date":"2001-12-13","index":5980,"close":46.83,"high":47.15,"low":46.7,"open":47.05,"volume":973700},{"timestamp":1008340200,"date":"2001-12-14","index":5981,"close":48.05,"high":48.74,"low":46.7,"open":46.7,"volume":1367900},{"timestamp":1008599400,"date":"2001-12-17","index":5982,"close":48.96,"high":49.25,"low":48.3,"open":48.8,"volume":1402000},{"timestamp":1008685800,"date":"2001-12-18","index":5983,"close":50.8,"high":50.95,"low":49.42,"open":49.5,"volume":2345100},{"timestamp":1008772200,"date":"2001-12-19","index":5984,"close":49.99,"high":51.25,"low":49.25,"open":50.3,"volume":4329500}],"post":[{"timestamp":1008858600,"date":"2001-12-20","index":5985,"close":52.1,"high":52.57,"low":50.41,"open":50.5,"volume":3752600},{"timestamp":1008945000,"date":"2001-12-21","index":5986,"close":51.83,"high":52.5,"low":51.62,"open":52.21,"volume":2504600},{"timestamp":1009204200,"date":"2001-12-24","index":5987,"close":51.88,"high":52.88,"low":51.75,"open":52,"volume":1178000},{"timestamp":1009377000,"date":"2001-12-26","index":5988,"close":53.2,"high":53.45,"low":52.17,"open":52.25,"volume":1214800},{"timestamp":1009463400,"date":"2001-12-27","index":5989,"close":53.16,"high":53.48,"low":52.84,"open":53.45,"volume":1651400},{"timestamp":1009549800,"date":"2001-12-28","index":5990,"close":52.19,"high":53.05,"low":52.19,"open":52.95,"volume":1094900},{"timestamp":1009809000,"date":"2001-12-31","index":5991,"close":51.88,"high":52.49,"low":51.88,"open":52.2,"volume":990100},{"timestamp":1009981800,"date":"2002-01-02","index":5992,"close":50.9,"high":52.2,"low":50.25,"open":51.7,"volume":2178000},{"timestamp":1010068200,"date":"2002-01-03","index":5993,"close":52.28,"high":52.33,"low":51.04,"open":51.1,"volume":2056500},{"timestamp":1010154600,"date":"2002-01-04","index":5994,"close":54.08,"high":55.2,"low":52.3,"open":52.35,"volume":2848900},{"timestamp":1010413800,"date":"2002-01-07","index":5995,"close":55.27,"high":55.75,"low":53.63,"open":53.63,"volume":2864900}]},{"date":"2001-09-20","estimated":0.31,"reported":0.36,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":5911,"close":42.05,"high":43.41,"low":41.75,"open":42.65,"volume":990200},{"timestamp":999264600,"date":"2001-08-31","index":5912,"close":42.1,"high":42.63,"low":41.85,"open":42,"volume":732500},{"timestamp":999610200,"date":"2001-09-04","index":5913,"close":42.53,"high":42.87,"low":41.45,"open":42,"volume":1146300},{"timestamp":999696600,"date":"2001-09-05","index":5914,"close":42.18,"high":42.5,"low":41.5,"open":41.5,"volume":1063800},{"timestamp":999783000,"date":"2001-09-06","index":5915,"close":41.25,"high":41.9,"low":40.75,"open":41.75,"volume":1227700},{"timestamp":999869400,"date":"2001-09-07","index":5916,"close":40.21,"high":41.1,"low":40,"open":40.5,"volume":988200},{"timestamp":1000128600,"date":"2001-09-10","index":5917,"close":39.98,"high":40.15,"low":39.55,"open":39.71,"volume":1202800},{"timestamp":1000733400,"date":"2001-09-17","index":5918,"close":38.3,"high":38.38,"low":33.29,"open":33.5,"volume":3823900},{"timestamp":1000819800,"date":"2001-09-18","index":5919,"close":35.9,"high":38,"low":34.6,"open":38,"volume":3167100},{"timestamp":1000906200,"date":"2001-09-19","index":5920,"close":34.83,"high":36,"low":33.4,"open":35.75,"volume":2794500},{"timestamp":1000992600,"date":"2001-09-20","index":5921,"close":34.95,"high":35.7,"low":33.15,"open":34.25,"volume":1838600}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":5922,"close":34.45,"high":36.2,"low":33.5,"open":33.9,"volume":2294600},{"timestamp":1001338200,"date":"2001-09-24","index":5923,"close":35.73,"high":36.4,"low":35.37,"open":35.5,"volume":1916700},{"timestamp":1001424600,"date":"2001-09-25","index":5924,"close":35.75,"high":37.21,"low":35.02,"open":36.74,"volume":1686300},{"timestamp":1001511000,"date":"2001-09-26","index":5925,"close":34.9,"high":36.49,"low":34.8,"open":35.9,"volume":1295300},{"timestamp":1001597400,"date":"2001-09-27","index":5926,"close":34.75,"high":35.3,"low":33.75,"open":35,"volume":1259400},{"timestamp":1001683800,"date":"2001-09-28","index":5927,"close":36.75,"high":36.75,"low":34.65,"open":34.85,"volume":1319900},{"timestamp":1001943000,"date":"2001-10-01","index":5928,"close":35.64,"high":36.7,"low":35.25,"open":36.7,"volume":952300},{"timestamp":1002029400,"date":"2001-10-02","index":5929,"close":36.5,"high":36.6,"low":35.9,"open":35.9,"volume":1074400},{"timestamp":1002115800,"date":"2001-10-03","index":5930,"close":37.9,"high":37.9,"low":36.22,"open":36.25,"volume":805100},{"timestamp":1002202200,"date":"2001-10-04","index":5931,"close":37.97,"high":39.24,"low":37.3,"open":37.9,"volume":916500},{"timestamp":1002288600,"date":"2001-10-05","index":5932,"close":38.7,"high":38.92,"low":37.56,"open":38,"volume":713500}]},{"date":"2001-06-28","estimated":0.52,"reported":0.64,"pre":[{"timestamp":992525400,"date":"2001-06-14","index":5857,"close":37.44,"high":38.1,"low":37.32,"open":38.05,"volume":955500},{"timestamp":992611800,"date":"2001-06-15","index":5858,"close":37.96,"high":38.12,"low":37.2,"open":37.25,"volume":1364600},{"timestamp":992871000,"date":"2001-06-18","index":5859,"close":37.55,"high":38.25,"low":37.44,"open":37.9,"volume":747100},{"timestamp":992957400,"date":"2001-06-19","index":5860,"close":37.04,"high":37.69,"low":37,"open":37.5,"volume":838700},{"timestamp":993043800,"date":"2001-06-20","index":5861,"close":37,"high":37.3,"low":36.75,"open":37,"volume":1024700},{"timestamp":993130200,"date":"2001-06-21","index":5862,"close":38.65,"high":38.65,"low":37.1,"open":37.18,"volume":1063000},{"timestamp":993216600,"date":"2001-06-22","index":5863,"close":37.48,"high":38.14,"low":37.48,"open":37.9,"volume":783300},{"timestamp":993475800,"date":"2001-06-25","index":5864,"close":36.63,"high":37.36,"low":36.37,"open":37.23,"volume":1467900},{"timestamp":993562200,"date":"2001-06-26","index":5865,"close":36.35,"high":36.74,"low":35.99,"open":36,"volume":1927200},{"timestamp":993648600,"date":"2001-06-27","index":5866,"close":36.8,"high":36.88,"low":36,"open":36.35,"volume":1495000},{"timestamp":993735000,"date":"2001-06-28","index":5867,"close":38.71,"high":39.5,"low":37,"open":37,"volume":2771100}],"post":[{"timestamp":993821400,"date":"2001-06-29","index":5868,"close":40.2,"high":40.2,"low":38.71,"open":38.72,"volume":1644400},{"timestamp":994080600,"date":"2001-07-02","index":5869,"close":40.48,"high":40.7,"low":39.5,"open":40,"volume":1617500},{"timestamp":994167000,"date":"2001-07-03","index":5870,"close":41.22,"high":41.22,"low":40.35,"open":40.48,"volume":958200},{"timestamp":994339800,"date":"2001-07-05","index":5871,"close":40.6,"high":41.11,"low":40.3,"open":40.85,"volume":720000},{"timestamp":994426200,"date":"2001-07-06","index":5872,"close":39.99,"high":40.6,"low":39.52,"open":40.6,"volume":904500},{"timestamp":994685400,"date":"2001-07-09","index":5873,"close":40.14,"high":40.35,"low":39.57,"open":39.9,"volume":747000},{"timestamp":994771800,"date":"2001-07-10","index":5874,"close":39.82,"high":40.24,"low":39.7,"open":40,"volume":401500},{"timestamp":994858200,"date":"2001-07-11","index":5875,"close":39.95,"high":40.3,"low":39.4,"open":39.4,"volume":1113900},{"timestamp":994944600,"date":"2001-07-12","index":5876,"close":41.14,"high":41.15,"low":39.9,"open":40.1,"volume":867700},{"timestamp":995031000,"date":"2001-07-13","index":5877,"close":42.08,"high":42.34,"low":40.25,"open":40.9,"volume":1053000},{"timestamp":995290200,"date":"2001-07-16","index":5878,"close":41.85,"high":42.6,"low":41.75,"open":42,"volume":1076600}]},{"date":"2001-03-21","estimated":0.37,"reported":0.37,"pre":[{"timestamp":983975400,"date":"2001-03-07","index":5788,"close":43.2,"high":43.98,"low":43,"open":43,"volume":1097700},{"timestamp":984061800,"date":"2001-03-08","index":5789,"close":43.85,"high":44.2,"low":43.25,"open":43.3,"volume":863500},{"timestamp":984148200,"date":"2001-03-09","index":5790,"close":43.92,"high":44.24,"low":42.6,"open":43.35,"volume":995400},{"timestamp":984407400,"date":"2001-03-12","index":5791,"close":41.9,"high":43.65,"low":41.88,"open":43.58,"volume":1125300},{"timestamp":984493800,"date":"2001-03-13","index":5792,"close":42,"high":42.3,"low":40.38,"open":41.65,"volume":1696100},{"timestamp":984580200,"date":"2001-03-14","index":5793,"close":41.18,"high":41.5,"low":40.52,"open":40.75,"volume":1305000},{"timestamp":984666600,"date":"2001-03-15","index":5794,"close":41.32,"high":41.8,"low":41.3,"open":41.43,"volume":1195600},{"timestamp":984753000,"date":"2001-03-16","index":5795,"close":40.8,"high":41.84,"low":40.55,"open":41.4,"volume":2689400},{"timestamp":985012200,"date":"2001-03-19","index":5796,"close":41.93,"high":42.3,"low":40.6,"open":40.81,"volume":1263600},{"timestamp":985098600,"date":"2001-03-20","index":5797,"close":40.25,"high":41.62,"low":40,"open":41.25,"volume":1805200},{"timestamp":985185000,"date":"2001-03-21","index":5798,"close":42.6,"high":43.18,"low":39.6,"open":40.24,"volume":2483400}],"post":[{"timestamp":985271400,"date":"2001-03-22","index":5799,"close":41.03,"high":41.2,"low":39.25,"open":41,"volume":2282200},{"timestamp":985357800,"date":"2001-03-23","index":5800,"close":40.17,"high":41.4,"low":39.95,"open":41.03,"volume":1408600},{"timestamp":985617000,"date":"2001-03-26","index":5801,"close":40.28,"high":41.2,"low":39.5,"open":40.3,"volume":1361600},{"timestamp":985703400,"date":"2001-03-27","index":5802,"close":41.98,"high":42.35,"low":40.4,"open":40.5,"volume":1053100},{"timestamp":985789800,"date":"2001-03-28","index":5803,"close":41.98,"high":42.15,"low":41.07,"open":41.99,"volume":752800},{"timestamp":985876200,"date":"2001-03-29","index":5804,"close":41.22,"high":41.85,"low":40.76,"open":41,"volume":659600},{"timestamp":985962600,"date":"2001-03-30","index":5805,"close":41.68,"high":41.96,"low":40.74,"open":40.8,"volume":703800},{"timestamp":986218200,"date":"2001-04-02","index":5806,"close":40.92,"high":41.79,"low":40.7,"open":41.55,"volume":615600},{"timestamp":986304600,"date":"2001-04-03","index":5807,"close":39,"high":40.25,"low":38.99,"open":40.25,"volume":1228400},{"timestamp":986391000,"date":"2001-04-04","index":5808,"close":39.6,"high":39.85,"low":39,"open":39.25,"volume":697400},{"timestamp":986477400,"date":"2001-04-05","index":5809,"close":38.97,"high":39.6,"low":35.5,"open":39.6,"volume":3433400}]},{"date":"2000-12-20","estimated":0.67,"reported":0.67,"pre":[{"timestamp":976113000,"date":"2000-12-06","index":5727,"close":47.28,"high":48,"low":47.03,"open":47.8,"volume":981800},{"timestamp":976199400,"date":"2000-12-07","index":5728,"close":46.94,"high":47.7,"low":46.5,"open":46.5,"volume":634400},{"timestamp":976285800,"date":"2000-12-08","index":5729,"close":46.99,"high":47.9,"low":46.82,"open":47.9,"volume":1286500},{"timestamp":976545000,"date":"2000-12-11","index":5730,"close":47.53,"high":47.89,"low":46.9,"open":47.15,"volume":1203500},{"timestamp":976631400,"date":"2000-12-12","index":5731,"close":47.13,"high":48.2,"low":46.62,"open":47.65,"volume":1711000},{"timestamp":976717800,"date":"2000-12-13","index":5732,"close":46.28,"high":47.45,"low":46.15,"open":46.88,"volume":1330200},{"timestamp":976804200,"date":"2000-12-14","index":5733,"close":41.97,"high":44,"low":41.25,"open":44,"volume":4580600},{"timestamp":976890600,"date":"2000-12-15","index":5734,"close":39.2,"high":41,"low":38.25,"open":40.6,"volume":3607500},{"timestamp":977149800,"date":"2000-12-18","index":5735,"close":37.52,"high":39.4,"low":37.3,"open":39,"volume":2381900},{"timestamp":977236200,"date":"2000-12-19","index":5736,"close":37.75,"high":39.09,"low":37.49,"open":37.8,"volume":2408400},{"timestamp":977322600,"date":"2000-12-20","index":5737,"close":37.25,"high":38.03,"low":36.6,"open":37.9,"volume":2073400}],"post":[{"timestamp":977409000,"date":"2000-12-21","index":5738,"close":37.64,"high":37.95,"low":36.35,"open":37.25,"volume":1331700},{"timestamp":977495400,"date":"2000-12-22","index":5739,"close":38.53,"high":38.7,"low":36.9,"open":37.15,"volume":1433200},{"timestamp":977841000,"date":"2000-12-26","index":5740,"close":38.15,"high":38.5,"low":37.41,"open":37.75,"volume":964100},{"timestamp":977927400,"date":"2000-12-27","index":5741,"close":38.79,"high":39.2,"low":37.75,"open":38.5,"volume":1383600},{"timestamp":978013800,"date":"2000-12-28","index":5742,"close":38.82,"high":39.18,"low":38,"open":38.25,"volume":1178100},{"timestamp":978100200,"date":"2000-12-29","index":5743,"close":39.96,"high":40.25,"low":38.81,"open":38.81,"volume":1048500},{"timestamp":978445800,"date":"2001-01-02","index":5744,"close":38.2,"high":39.97,"low":38.2,"open":39.45,"volume":936600},{"timestamp":978532200,"date":"2001-01-03","index":5745,"close":41.06,"high":41.26,"low":38,"open":38.21,"volume":2203000},{"timestamp":978618600,"date":"2001-01-04","index":5746,"close":44.26,"high":45,"low":42.7,"open":43,"volume":3410600},{"timestamp":978705000,"date":"2001-01-05","index":5747,"close":43.81,"high":44.7,"low":43.01,"open":44.7,"volume":1485800},{"timestamp":978964200,"date":"2001-01-08","index":5748,"close":43.13,"high":43.35,"low":42.67,"open":42.95,"volume":1120700}]}] +[] diff --git a/data/FDX_partial.json b/data/FDX_partial.json index b9fef217e..fe51488c7 100644 --- a/data/FDX_partial.json +++ b/data/FDX_partial.json @@ -1 +1 @@ -[{"date":"2025-09-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2024-09-19","estimated":4.76,"reported":3.6,"pre":[{"timestamp":1725543000,"date":"2024-09-05","index":11699,"close":285.31,"high":293.95,"low":283.75,"open":293.46,"volume":1318000},{"timestamp":1725629400,"date":"2024-09-06","index":11700,"close":283.04,"high":288.01,"low":282.65,"open":285.38,"volume":1117400},{"timestamp":1725888600,"date":"2024-09-09","index":11701,"close":283.3,"high":286.18,"low":282.93,"open":283.5,"volume":880000},{"timestamp":1725975000,"date":"2024-09-10","index":11702,"close":283.85,"high":284.82,"low":280.08,"open":283.92,"volume":940100},{"timestamp":1726061400,"date":"2024-09-11","index":11703,"close":284.86,"high":285.37,"low":277.89,"open":282.66,"volume":937700},{"timestamp":1726147800,"date":"2024-09-12","index":11704,"close":286,"high":288.31,"low":284.33,"open":285.67,"volume":862200},{"timestamp":1726234200,"date":"2024-09-13","index":11705,"close":286.38,"high":287.57,"low":280.87,"open":287.57,"volume":1142600},{"timestamp":1726493400,"date":"2024-09-16","index":11706,"close":292.63,"high":293.81,"low":288.35,"open":289.74,"volume":1141500},{"timestamp":1726579800,"date":"2024-09-17","index":11707,"close":297.34,"high":300.45,"low":294.7,"open":296,"volume":1331300},{"timestamp":1726666200,"date":"2024-09-18","index":11708,"close":298.17,"high":301.01,"low":295.52,"open":295.52,"volume":1373500},{"timestamp":1726752600,"date":"2024-09-19","index":11709,"close":300.39,"high":308,"low":297.87,"open":304.13,"volume":4220500}],"post":[{"timestamp":1726839000,"date":"2024-09-20","index":11710,"close":254.64,"high":262.56,"low":253.5,"open":260.77,"volume":17455500},{"timestamp":1727098200,"date":"2024-09-23","index":11711,"close":258.79,"high":260.73,"low":255.5,"open":255.51,"volume":3730600},{"timestamp":1727184600,"date":"2024-09-24","index":11712,"close":267.13,"high":268.33,"low":259.12,"open":259.12,"volume":4109000},{"timestamp":1727271000,"date":"2024-09-25","index":11713,"close":263.77,"high":267.77,"low":262.85,"open":266.01,"volume":2593700},{"timestamp":1727357400,"date":"2024-09-26","index":11714,"close":266.33,"high":270.99,"low":265.21,"open":267.09,"volume":1862400},{"timestamp":1727443800,"date":"2024-09-27","index":11715,"close":267.55,"high":270.48,"low":266.5,"open":267.1,"volume":1819200},{"timestamp":1727703000,"date":"2024-09-30","index":11716,"close":273.68,"high":276.75,"low":269.06,"open":269.62,"volume":2906100},{"timestamp":1727789400,"date":"2024-10-01","index":11717,"close":269.56,"high":275.32,"low":268,"open":273.86,"volume":1703800},{"timestamp":1727875800,"date":"2024-10-02","index":11718,"close":266.93,"high":269.52,"low":266.36,"open":268.93,"volume":1406400},{"timestamp":1727962200,"date":"2024-10-03","index":11719,"close":262.08,"high":266.24,"low":261.37,"open":266,"volume":1733100},{"timestamp":1728048600,"date":"2024-10-04","index":11720,"close":260.84,"high":265.03,"low":259.27,"open":264.8,"volume":1637300}]},{"date":"2024-06-25","estimated":5.35,"reported":5.41,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":11639,"close":253.72,"high":254.21,"low":245.92,"open":247,"volume":1475300},{"timestamp":1718112600,"date":"2024-06-11","index":11640,"close":252.43,"high":252.59,"low":249.9,"open":252.16,"volume":1176900},{"timestamp":1718199000,"date":"2024-06-12","index":11641,"close":248.6,"high":254.3,"low":248.13,"open":253.38,"volume":1555900},{"timestamp":1718285400,"date":"2024-06-13","index":11642,"close":248.6,"high":249.5,"low":244.26,"open":249.14,"volume":1015600},{"timestamp":1718371800,"date":"2024-06-14","index":11643,"close":246.43,"high":247.91,"low":242.92,"open":246.55,"volume":1245800},{"timestamp":1718631000,"date":"2024-06-17","index":11644,"close":250.06,"high":250.47,"low":244.85,"open":245.54,"volume":1252200},{"timestamp":1718717400,"date":"2024-06-18","index":11645,"close":248.09,"high":252.41,"low":247.6,"open":250.2,"volume":1506100},{"timestamp":1718890200,"date":"2024-06-20","index":11646,"close":252.52,"high":253.35,"low":248.47,"open":248.76,"volume":1488600},{"timestamp":1718976600,"date":"2024-06-21","index":11647,"close":253.66,"high":255.89,"low":251.61,"open":252.98,"volume":3145200},{"timestamp":1719235800,"date":"2024-06-24","index":11648,"close":256.51,"high":257.31,"low":253.14,"open":253.98,"volume":1897200},{"timestamp":1719322200,"date":"2024-06-25","index":11649,"close":256.38,"high":256.8,"low":252.6,"open":256.15,"volume":6313700}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":11650,"close":296.19,"high":296.86,"low":284,"open":288.43,"volume":11126100},{"timestamp":1719495000,"date":"2024-06-27","index":11651,"close":295.47,"high":295.85,"low":288.41,"open":293.12,"volume":3989200},{"timestamp":1719581400,"date":"2024-06-28","index":11652,"close":299.84,"high":302.41,"low":293.44,"open":293.9,"volume":4278900},{"timestamp":1719840600,"date":"2024-07-01","index":11653,"close":298.68,"high":301.28,"low":297.21,"open":298.12,"volume":2469100},{"timestamp":1719927000,"date":"2024-07-02","index":11654,"close":298.22,"high":301.21,"low":296.49,"open":296.49,"volume":1834400},{"timestamp":1720013400,"date":"2024-07-03","index":11655,"close":293.71,"high":299.5,"low":292.65,"open":299.24,"volume":1274300},{"timestamp":1720186200,"date":"2024-07-05","index":11656,"close":294,"high":294.97,"low":292.07,"open":293.71,"volume":1480200},{"timestamp":1720445400,"date":"2024-07-08","index":11657,"close":295.53,"high":297.89,"low":293.62,"open":294.51,"volume":1533000},{"timestamp":1720531800,"date":"2024-07-09","index":11658,"close":292.73,"high":296.84,"low":292.52,"open":296,"volume":1252100},{"timestamp":1720618200,"date":"2024-07-10","index":11659,"close":293.27,"high":293.66,"low":289.46,"open":292.73,"volume":1466600},{"timestamp":1720704600,"date":"2024-07-11","index":11660,"close":299.54,"high":300.94,"low":294.68,"open":294.99,"volume":1860000}]},{"date":"2024-03-21","estimated":3.45,"reported":3.86,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":11574,"close":250.24,"high":251.17,"low":248.99,"open":249.71,"volume":1536600},{"timestamp":1709908200,"date":"2024-03-08","index":11575,"close":247.68,"high":250.29,"low":247.49,"open":250.07,"volume":1117000},{"timestamp":1710163800,"date":"2024-03-11","index":11576,"close":252.7,"high":253.4,"low":247.84,"open":247.84,"volume":1475000},{"timestamp":1710250200,"date":"2024-03-12","index":11577,"close":254.22,"high":258.21,"low":253.19,"open":253.25,"volume":1912300},{"timestamp":1710336600,"date":"2024-03-13","index":11578,"close":255.22,"high":258.18,"low":255.16,"open":255.55,"volume":1492300},{"timestamp":1710423000,"date":"2024-03-14","index":11579,"close":255.53,"high":256.36,"low":253.55,"open":254.67,"volume":1333900},{"timestamp":1710509400,"date":"2024-03-15","index":11580,"close":253.29,"high":255.81,"low":252.33,"open":252.87,"volume":3295900},{"timestamp":1710768600,"date":"2024-03-18","index":11581,"close":253.18,"high":254.94,"low":251.68,"open":253.32,"volume":1558600},{"timestamp":1710855000,"date":"2024-03-19","index":11582,"close":256.62,"high":257.27,"low":252.51,"open":252.93,"volume":1444300},{"timestamp":1710941400,"date":"2024-03-20","index":11583,"close":259.99,"high":260.18,"low":255.01,"open":256.62,"volume":1890200},{"timestamp":1711027800,"date":"2024-03-21","index":11584,"close":264.85,"high":265.53,"low":259.54,"open":259.55,"volume":4879400}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":11585,"close":284.32,"high":291.27,"low":281.4,"open":286,"volume":8184900},{"timestamp":1711373400,"date":"2024-03-25","index":11586,"close":282.57,"high":283.02,"low":277.55,"open":280.78,"volume":3028400},{"timestamp":1711459800,"date":"2024-03-26","index":11587,"close":288.99,"high":290.87,"low":282.86,"open":283.13,"volume":4527600},{"timestamp":1711546200,"date":"2024-03-27","index":11588,"close":287.88,"high":289.81,"low":284.3,"open":289.81,"volume":1786500},{"timestamp":1711632600,"date":"2024-03-28","index":11589,"close":289.74,"high":290.44,"low":286.46,"open":287.28,"volume":1650700},{"timestamp":1711978200,"date":"2024-04-01","index":11590,"close":280.13,"high":287.09,"low":279.37,"open":284.24,"volume":2784000},{"timestamp":1712064600,"date":"2024-04-02","index":11591,"close":275.29,"high":277.93,"low":273.84,"open":276.51,"volume":2516400},{"timestamp":1712151000,"date":"2024-04-03","index":11592,"close":278.49,"high":279.64,"low":275,"open":276.68,"volume":1805800},{"timestamp":1712237400,"date":"2024-04-04","index":11593,"close":275.51,"high":281.19,"low":274.4,"open":280.43,"volume":1836500},{"timestamp":1712323800,"date":"2024-04-05","index":11594,"close":273.52,"high":275.95,"low":272.16,"open":275,"volume":1568900},{"timestamp":1712583000,"date":"2024-04-08","index":11595,"close":275.57,"high":276.52,"low":274.26,"open":274.98,"volume":2048700}]},{"date":"2023-12-19","estimated":4.18,"reported":3.99,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":11511,"close":266.08,"high":267.28,"low":262.51,"open":264.22,"volume":1176200},{"timestamp":1701873000,"date":"2023-12-06","index":11512,"close":267.21,"high":269.04,"low":266.39,"open":267.43,"volume":1649300},{"timestamp":1701959400,"date":"2023-12-07","index":11513,"close":267.63,"high":268.98,"low":265.52,"open":268,"volume":1401400},{"timestamp":1702045800,"date":"2023-12-08","index":11514,"close":272.21,"high":273.76,"low":267.38,"open":267.42,"volume":2046000},{"timestamp":1702305000,"date":"2023-12-11","index":11515,"close":271.38,"high":273.9,"low":271.09,"open":271.96,"volume":1295500},{"timestamp":1702391400,"date":"2023-12-12","index":11516,"close":273.01,"high":276.25,"low":272.14,"open":273.48,"volume":1539900},{"timestamp":1702477800,"date":"2023-12-13","index":11517,"close":273.83,"high":274.87,"low":268.56,"open":272.04,"volume":1500000},{"timestamp":1702564200,"date":"2023-12-14","index":11518,"close":279.46,"high":282.24,"low":275.97,"open":277.5,"volume":2889700},{"timestamp":1702650600,"date":"2023-12-15","index":11519,"close":281.29,"high":284.52,"low":276.89,"open":277.85,"volume":2766700},{"timestamp":1702909800,"date":"2023-12-18","index":11520,"close":281.92,"high":285.53,"low":280.64,"open":283.25,"volume":2469100},{"timestamp":1702996200,"date":"2023-12-19","index":11521,"close":280,"high":283.58,"low":278.5,"open":281.07,"volume":6880300}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":11522,"close":246.25,"high":252.68,"low":245.93,"open":246.5,"volume":18816500},{"timestamp":1703169000,"date":"2023-12-21","index":11523,"close":247.36,"high":248.75,"low":244.63,"open":248.11,"volume":5851700},{"timestamp":1703255400,"date":"2023-12-22","index":11524,"close":248.03,"high":249.42,"low":245.85,"open":247.22,"volume":3343100},{"timestamp":1703601000,"date":"2023-12-26","index":11525,"close":251.99,"high":253.29,"low":249.2,"open":250,"volume":3594500},{"timestamp":1703687400,"date":"2023-12-27","index":11526,"close":250.94,"high":254.65,"low":250.72,"open":252.76,"volume":3134400},{"timestamp":1703773800,"date":"2023-12-28","index":11527,"close":253.58,"high":253.98,"low":250.6,"open":250.78,"volume":2246900},{"timestamp":1703860200,"date":"2023-12-29","index":11528,"close":252.97,"high":255.63,"low":251.87,"open":254.07,"volume":1947400},{"timestamp":1704205800,"date":"2024-01-02","index":11529,"close":252.24,"high":252.94,"low":250.23,"open":251.51,"volume":2488000},{"timestamp":1704292200,"date":"2024-01-03","index":11530,"close":247.64,"high":250.27,"low":245.8,"open":250.27,"volume":2949900},{"timestamp":1704378600,"date":"2024-01-04","index":11531,"close":245.29,"high":247.74,"low":245.08,"open":247.25,"volume":2911800},{"timestamp":1704465000,"date":"2024-01-05","index":11532,"close":246.81,"high":248.83,"low":244.51,"open":245.04,"volume":2267600}]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":4014600}],"post":[{"timestamp":1695303000,"date":"2023-09-21","index":11459,"close":261.85,"high":268.38,"low":259.23,"open":262,"volume":7079500},{"timestamp":1695389400,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2826700},{"timestamp":1695648600,"date":"2023-09-25","index":11461,"close":266.43,"high":268.43,"low":260.22,"open":260.29,"volume":2355900},{"timestamp":1695735000,"date":"2023-09-26","index":11462,"close":261.39,"high":266.35,"low":260.03,"open":265.14,"volume":2368300},{"timestamp":1695821400,"date":"2023-09-27","index":11463,"close":262.71,"high":263.08,"low":260.05,"open":261.9,"volume":1885800},{"timestamp":1695907800,"date":"2023-09-28","index":11464,"close":266.44,"high":268.17,"low":261,"open":262.06,"volume":2038500},{"timestamp":1695994200,"date":"2023-09-29","index":11465,"close":264.92,"high":270.46,"low":263.65,"open":269.39,"volume":2373200},{"timestamp":1696253400,"date":"2023-10-02","index":11466,"close":265.11,"high":266.72,"low":263.56,"open":266,"volume":1913000},{"timestamp":1696339800,"date":"2023-10-03","index":11467,"close":260.19,"high":265.5,"low":259.3,"open":264.33,"volume":2090300},{"timestamp":1696426200,"date":"2023-10-04","index":11468,"close":260.05,"high":261.5,"low":255.67,"open":260.16,"volume":2152600},{"timestamp":1696512600,"date":"2023-10-05","index":11469,"close":259.16,"high":260.08,"low":257.49,"open":258.7,"volume":1460100}]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]}] +[] diff --git a/data/GRFS_full.json b/data/GRFS_full.json index 856ff76ca..e374bf686 100644 --- a/data/GRFS_full.json +++ b/data/GRFS_full.json @@ -1 +1 @@ -[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":0.24,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.21,"reported":0.15,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":3299,"close":8.16,"high":8.38,"low":7.96,"open":8.3,"volume":3770900},{"timestamp":1721136600,"date":"2024-07-16","index":3300,"close":8.15,"high":8.21,"low":7.79,"open":7.95,"volume":3138700},{"timestamp":1721223000,"date":"2024-07-17","index":3301,"close":8.06,"high":8.36,"low":7.93,"open":8.17,"volume":2488000},{"timestamp":1721309400,"date":"2024-07-18","index":3302,"close":8.12,"high":8.16,"low":7.99,"open":8.05,"volume":1450000},{"timestamp":1721395800,"date":"2024-07-19","index":3303,"close":8.07,"high":8.19,"low":8.02,"open":8.12,"volume":900500},{"timestamp":1721655000,"date":"2024-07-22","index":3304,"close":7.88,"high":8.08,"low":7.75,"open":8.03,"volume":699400},{"timestamp":1721741400,"date":"2024-07-23","index":3305,"close":7.75,"high":7.85,"low":7.74,"open":7.83,"volume":904200},{"timestamp":1721827800,"date":"2024-07-24","index":3306,"close":7.73,"high":8.09,"low":7.72,"open":7.85,"volume":911300},{"timestamp":1721914200,"date":"2024-07-25","index":3307,"close":7.78,"high":7.92,"low":7.68,"open":7.68,"volume":1210900},{"timestamp":1722000600,"date":"2024-07-26","index":3308,"close":7.74,"high":8.07,"low":7.72,"open":8.05,"volume":1282100},{"timestamp":1722259800,"date":"2024-07-29","index":3309,"close":7.71,"high":7.9,"low":7.69,"open":7.82,"volume":1264200}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":3310,"close":7.75,"high":8,"low":7.26,"open":7.48,"volume":2366600},{"timestamp":1722432600,"date":"2024-07-31","index":3311,"close":7.47,"high":8,"low":7.46,"open":7.9,"volume":1867100},{"timestamp":1722519000,"date":"2024-08-01","index":3312,"close":7.64,"high":7.83,"low":7.58,"open":7.67,"volume":2818200},{"timestamp":1722605400,"date":"2024-08-02","index":3313,"close":7.58,"high":7.77,"low":7.49,"open":7.58,"volume":676300},{"timestamp":1722864600,"date":"2024-08-05","index":3314,"close":7.27,"high":7.5,"low":7.2,"open":7.3,"volume":1241700},{"timestamp":1722951000,"date":"2024-08-06","index":3315,"close":7.24,"high":7.56,"low":7.23,"open":7.36,"volume":1020200},{"timestamp":1723037400,"date":"2024-08-07","index":3316,"close":7.43,"high":7.63,"low":7.37,"open":7.41,"volume":1381500},{"timestamp":1723123800,"date":"2024-08-08","index":3317,"close":7.38,"high":7.48,"low":7.34,"open":7.42,"volume":1003300},{"timestamp":1723210200,"date":"2024-08-09","index":3318,"close":7.21,"high":7.39,"low":7.15,"open":7.36,"volume":585300},{"timestamp":1723469400,"date":"2024-08-12","index":3319,"close":7.18,"high":7.26,"low":7.14,"open":7.2,"volume":483400},{"timestamp":1723555800,"date":"2024-08-13","index":3320,"close":6.89,"high":7.03,"low":6.71,"open":6.85,"volume":2087000}]},{"date":"2024-05-16","estimated":0.15,"reported":0.07,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":3249,"close":6.79,"high":6.94,"low":6.38,"open":6.38,"volume":896500},{"timestamp":1714656600,"date":"2024-05-02","index":3250,"close":6.39,"high":6.57,"low":6.35,"open":6.57,"volume":1336100},{"timestamp":1714743000,"date":"2024-05-03","index":3251,"close":6.57,"high":6.67,"low":6.54,"open":6.59,"volume":1514100},{"timestamp":1715002200,"date":"2024-05-06","index":3252,"close":7.02,"high":7.08,"low":6.93,"open":6.98,"volume":1587600},{"timestamp":1715088600,"date":"2024-05-07","index":3253,"close":6.8,"high":6.98,"low":6.8,"open":6.91,"volume":2377700},{"timestamp":1715175000,"date":"2024-05-08","index":3254,"close":6.84,"high":6.96,"low":6.83,"open":6.88,"volume":720700},{"timestamp":1715261400,"date":"2024-05-09","index":3255,"close":6.94,"high":6.97,"low":6.88,"open":6.89,"volume":416200},{"timestamp":1715347800,"date":"2024-05-10","index":3256,"close":7,"high":7.03,"low":6.92,"open":6.92,"volume":521400},{"timestamp":1715607000,"date":"2024-05-13","index":3257,"close":7.29,"high":7.33,"low":7,"open":7,"volume":2963100},{"timestamp":1715693400,"date":"2024-05-14","index":3258,"close":7.47,"high":7.69,"low":6.67,"open":7.26,"volume":3290600},{"timestamp":1715779800,"date":"2024-05-15","index":3259,"close":7.69,"high":7.73,"low":7.51,"open":7.58,"volume":1606400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":3260,"close":7.67,"high":7.7,"low":7.51,"open":7.55,"volume":907700},{"timestamp":1715952600,"date":"2024-05-17","index":3261,"close":7.7,"high":7.76,"low":7.45,"open":7.5,"volume":1092900},{"timestamp":1716211800,"date":"2024-05-20","index":3262,"close":7.68,"high":7.76,"low":7.54,"open":7.62,"volume":1443800},{"timestamp":1716298200,"date":"2024-05-21","index":3263,"close":7.67,"high":7.72,"low":7.56,"open":7.63,"volume":829300},{"timestamp":1716384600,"date":"2024-05-22","index":3264,"close":7.19,"high":7.31,"low":7.03,"open":7.29,"volume":1628800},{"timestamp":1716471000,"date":"2024-05-23","index":3265,"close":7.11,"high":7.2,"low":7.04,"open":7.13,"volume":819200},{"timestamp":1716557400,"date":"2024-05-24","index":3266,"close":7.2,"high":7.23,"low":7.01,"open":7.04,"volume":1151300},{"timestamp":1716903000,"date":"2024-05-28","index":3267,"close":7.36,"high":7.5,"low":7.18,"open":7.24,"volume":640700},{"timestamp":1716989400,"date":"2024-05-29","index":3268,"close":6.92,"high":7.06,"low":6.83,"open":7.02,"volume":863200},{"timestamp":1717075800,"date":"2024-05-30","index":3269,"close":7.16,"high":7.17,"low":7.03,"open":7.04,"volume":321500},{"timestamp":1717162200,"date":"2024-05-31","index":3270,"close":7.16,"high":7.25,"low":7.13,"open":7.17,"volume":481600}]},{"date":"2024-02-29","estimated":0.22,"reported":0.14,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":3195,"close":8.39,"high":8.43,"low":8.24,"open":8.31,"volume":558900},{"timestamp":1707921000,"date":"2024-02-14","index":3196,"close":8.67,"high":8.69,"low":8.35,"open":8.43,"volume":1056500},{"timestamp":1708007400,"date":"2024-02-15","index":3197,"close":8.63,"high":8.72,"low":8.51,"open":8.62,"volume":667400},{"timestamp":1708093800,"date":"2024-02-16","index":3198,"close":8.47,"high":8.67,"low":8.45,"open":8.53,"volume":642200},{"timestamp":1708439400,"date":"2024-02-20","index":3199,"close":8.54,"high":8.8,"low":8.52,"open":8.66,"volume":819300},{"timestamp":1708525800,"date":"2024-02-21","index":3200,"close":8.75,"high":8.85,"low":8.52,"open":8.53,"volume":765200},{"timestamp":1708612200,"date":"2024-02-22","index":3201,"close":8.7,"high":8.8,"low":8.66,"open":8.78,"volume":403900},{"timestamp":1708698600,"date":"2024-02-23","index":3202,"close":9.13,"high":9.15,"low":8.86,"open":8.9,"volume":1215500},{"timestamp":1708957800,"date":"2024-02-26","index":3203,"close":9.29,"high":9.32,"low":9.09,"open":9.2,"volume":917400},{"timestamp":1709044200,"date":"2024-02-27","index":3204,"close":9.3,"high":9.31,"low":9.07,"open":9.21,"volume":758800},{"timestamp":1709130600,"date":"2024-02-28","index":3205,"close":9.34,"high":9.37,"low":9.06,"open":9.12,"volume":1705100}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":3206,"close":7.51,"high":8.79,"low":5.56,"open":8.73,"volume":22198400},{"timestamp":1709303400,"date":"2024-03-01","index":3207,"close":7.06,"high":7.22,"low":6.65,"open":6.98,"volume":3921200},{"timestamp":1709562600,"date":"2024-03-04","index":3208,"close":6.63,"high":6.8,"low":6.55,"open":6.62,"volume":3361000},{"timestamp":1709649000,"date":"2024-03-05","index":3209,"close":6.17,"high":6.63,"low":6.1,"open":6.45,"volume":3006700},{"timestamp":1709735400,"date":"2024-03-06","index":3210,"close":5.47,"high":5.64,"low":5.3,"open":5.39,"volume":7577900},{"timestamp":1709821800,"date":"2024-03-07","index":3211,"close":5.61,"high":5.61,"low":5.33,"open":5.55,"volume":4791900},{"timestamp":1709908200,"date":"2024-03-08","index":3212,"close":7,"high":7.02,"low":6.51,"open":6.61,"volume":5073400},{"timestamp":1710163800,"date":"2024-03-11","index":3213,"close":6.77,"high":6.92,"low":6.56,"open":6.68,"volume":1756300},{"timestamp":1710250200,"date":"2024-03-12","index":3214,"close":6.29,"high":6.68,"low":6.21,"open":6.68,"volume":2912200},{"timestamp":1710336600,"date":"2024-03-13","index":3215,"close":6.34,"high":6.45,"low":6.25,"open":6.38,"volume":1853000},{"timestamp":1710423000,"date":"2024-03-14","index":3216,"close":5.76,"high":5.9,"low":5.68,"open":5.78,"volume":3906400}]},{"date":"2023-11-02","estimated":0.22,"reported":0.11,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":3115,"close":8.55,"high":8.65,"low":8.48,"open":8.61,"volume":394900},{"timestamp":1697722200,"date":"2023-10-19","index":3116,"close":8.19,"high":8.37,"low":8.13,"open":8.31,"volume":717600},{"timestamp":1697808600,"date":"2023-10-20","index":3117,"close":8.09,"high":8.12,"low":7.8,"open":8.12,"volume":1981400},{"timestamp":1698067800,"date":"2023-10-23","index":3118,"close":7.91,"high":8.06,"low":7.73,"open":7.85,"volume":984000},{"timestamp":1698154200,"date":"2023-10-24","index":3119,"close":8.08,"high":8.12,"low":7.9,"open":7.99,"volume":723800},{"timestamp":1698240600,"date":"2023-10-25","index":3120,"close":7.76,"high":7.83,"low":7.54,"open":7.74,"volume":1060700},{"timestamp":1698327000,"date":"2023-10-26","index":3121,"close":7.71,"high":7.86,"low":7.66,"open":7.78,"volume":572500},{"timestamp":1698413400,"date":"2023-10-27","index":3122,"close":7.84,"high":7.88,"low":7.79,"open":7.8,"volume":653800},{"timestamp":1698672600,"date":"2023-10-30","index":3123,"close":7.86,"high":8.03,"low":7.59,"open":7.85,"volume":401200},{"timestamp":1698759000,"date":"2023-10-31","index":3124,"close":8.09,"high":8.09,"low":7.89,"open":7.89,"volume":559300},{"timestamp":1698845400,"date":"2023-11-01","index":3125,"close":8.09,"high":8.1,"low":7.96,"open":8.06,"volume":402100}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":3126,"close":9.04,"high":9.1,"low":8.68,"open":8.68,"volume":768100},{"timestamp":1699018200,"date":"2023-11-03","index":3127,"close":9.31,"high":9.47,"low":9.12,"open":9.14,"volume":972800},{"timestamp":1699281000,"date":"2023-11-06","index":3128,"close":9.16,"high":9.37,"low":9.11,"open":9.26,"volume":760800},{"timestamp":1699367400,"date":"2023-11-07","index":3129,"close":9.11,"high":9.16,"low":9.03,"open":9.07,"volume":429900},{"timestamp":1699453800,"date":"2023-11-08","index":3130,"close":9.13,"high":9.42,"low":9.11,"open":9.18,"volume":607800},{"timestamp":1699540200,"date":"2023-11-09","index":3131,"close":9,"high":9.35,"low":8.99,"open":9.31,"volume":375300},{"timestamp":1699626600,"date":"2023-11-10","index":3132,"close":8.91,"high":8.98,"low":8.57,"open":8.93,"volume":601000},{"timestamp":1699885800,"date":"2023-11-13","index":3133,"close":8.89,"high":8.97,"low":8.8,"open":8.9,"volume":374000},{"timestamp":1699972200,"date":"2023-11-14","index":3134,"close":9.36,"high":9.41,"low":9.24,"open":9.24,"volume":761800},{"timestamp":1700058600,"date":"2023-11-15","index":3135,"close":9.4,"high":9.7,"low":9.4,"open":9.45,"volume":1225900},{"timestamp":1700145000,"date":"2023-11-16","index":3136,"close":9.46,"high":9.64,"low":9.4,"open":9.49,"volume":728800}]},{"date":"2023-05-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-07-29","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":2545,"close":15.85,"high":16.03,"low":15.78,"open":16.03,"volume":398200},{"timestamp":1626355800,"date":"2021-07-15","index":2546,"close":15.87,"high":15.93,"low":15.76,"open":15.78,"volume":1207600},{"timestamp":1626442200,"date":"2021-07-16","index":2547,"close":15.68,"high":15.98,"low":15.64,"open":15.82,"volume":1635400},{"timestamp":1626701400,"date":"2021-07-19","index":2548,"close":15.27,"high":15.59,"low":15.2,"open":15.55,"volume":953900},{"timestamp":1626787800,"date":"2021-07-20","index":2549,"close":15.32,"high":15.38,"low":15.2,"open":15.26,"volume":921800},{"timestamp":1626874200,"date":"2021-07-21","index":2550,"close":15.3,"high":15.37,"low":15.24,"open":15.37,"volume":1302700},{"timestamp":1626960600,"date":"2021-07-22","index":2551,"close":15.15,"high":15.41,"low":15.13,"open":15.27,"volume":861200},{"timestamp":1627047000,"date":"2021-07-23","index":2552,"close":15.2,"high":15.44,"low":15.15,"open":15.18,"volume":713000},{"timestamp":1627306200,"date":"2021-07-26","index":2553,"close":15.19,"high":15.27,"low":15.1,"open":15.17,"volume":437600},{"timestamp":1627392600,"date":"2021-07-27","index":2554,"close":14.94,"high":15.12,"low":14.92,"open":15.11,"volume":457900},{"timestamp":1627479000,"date":"2021-07-28","index":2555,"close":15.3,"high":15.35,"low":14.93,"open":14.93,"volume":876300}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":2556,"close":15.57,"high":16.43,"low":15.41,"open":16.33,"volume":1175300},{"timestamp":1627651800,"date":"2021-07-30","index":2557,"close":15.21,"high":15.89,"low":15.18,"open":15.42,"volume":755600},{"timestamp":1627911000,"date":"2021-08-02","index":2558,"close":15.25,"high":15.53,"low":15.22,"open":15.22,"volume":1512600},{"timestamp":1627997400,"date":"2021-08-03","index":2559,"close":15.21,"high":15.4,"low":15.17,"open":15.3,"volume":638000},{"timestamp":1628083800,"date":"2021-08-04","index":2560,"close":15.25,"high":15.36,"low":15.17,"open":15.3,"volume":649200},{"timestamp":1628170200,"date":"2021-08-05","index":2561,"close":15.14,"high":15.25,"low":15.06,"open":15.2,"volume":230800},{"timestamp":1628256600,"date":"2021-08-06","index":2562,"close":14.9,"high":15.1,"low":14.8,"open":15.04,"volume":327000},{"timestamp":1628515800,"date":"2021-08-09","index":2563,"close":14.88,"high":14.95,"low":14.84,"open":14.86,"volume":617600},{"timestamp":1628602200,"date":"2021-08-10","index":2564,"close":14.69,"high":14.92,"low":14.68,"open":14.87,"volume":1051400},{"timestamp":1628688600,"date":"2021-08-11","index":2565,"close":14.59,"high":14.83,"low":14.59,"open":14.67,"volume":985400},{"timestamp":1628775000,"date":"2021-08-12","index":2566,"close":14.29,"high":14.73,"low":14.22,"open":14.65,"volume":1814700}]},{"date":"2021-05-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-02-26","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":2439,"close":17.11,"high":17.43,"low":17.1,"open":17.25,"volume":996000},{"timestamp":1613053800,"date":"2021-02-11","index":2440,"close":16.72,"high":17.03,"low":16.67,"open":16.92,"volume":519400},{"timestamp":1613140200,"date":"2021-02-12","index":2441,"close":16.7,"high":16.77,"low":16.55,"open":16.65,"volume":1066200},{"timestamp":1613485800,"date":"2021-02-16","index":2442,"close":16.59,"high":16.85,"low":16.57,"open":16.76,"volume":728600},{"timestamp":1613572200,"date":"2021-02-17","index":2443,"close":16.66,"high":16.74,"low":16.42,"open":16.58,"volume":487000},{"timestamp":1613658600,"date":"2021-02-18","index":2444,"close":16.16,"high":16.41,"low":16.02,"open":16.4,"volume":827100},{"timestamp":1613745000,"date":"2021-02-19","index":2445,"close":16.19,"high":16.43,"low":16.11,"open":16.41,"volume":919800},{"timestamp":1614004200,"date":"2021-02-22","index":2446,"close":15.9,"high":16.22,"low":15.89,"open":16.13,"volume":476000},{"timestamp":1614090600,"date":"2021-02-23","index":2447,"close":16.09,"high":16.21,"low":15.82,"open":16.09,"volume":871800},{"timestamp":1614177000,"date":"2021-02-24","index":2448,"close":15.72,"high":15.9,"low":15.63,"open":15.8,"volume":879200},{"timestamp":1614263400,"date":"2021-02-25","index":2449,"close":16.37,"high":16.53,"low":16.03,"open":16.09,"volume":1496900}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":2450,"close":16.26,"high":16.32,"low":15.23,"open":15.29,"volume":1536100},{"timestamp":1614609000,"date":"2021-03-01","index":2451,"close":16.48,"high":16.76,"low":16.19,"open":16.25,"volume":1437800},{"timestamp":1614695400,"date":"2021-03-02","index":2452,"close":16.16,"high":16.54,"low":16.15,"open":16.5,"volume":679100},{"timestamp":1614781800,"date":"2021-03-03","index":2453,"close":16,"high":16.28,"low":15.73,"open":15.97,"volume":520700},{"timestamp":1614868200,"date":"2021-03-04","index":2454,"close":15.42,"high":15.86,"low":15.08,"open":15.76,"volume":1913000},{"timestamp":1614954600,"date":"2021-03-05","index":2455,"close":15.96,"high":16.19,"low":15.06,"open":15.28,"volume":914800},{"timestamp":1615213800,"date":"2021-03-08","index":2456,"close":15.23,"high":15.81,"low":14.99,"open":15.32,"volume":1417700},{"timestamp":1615300200,"date":"2021-03-09","index":2457,"close":15.16,"high":15.57,"low":15.16,"open":15.46,"volume":897900},{"timestamp":1615386600,"date":"2021-03-10","index":2458,"close":15.15,"high":15.24,"low":14.81,"open":15.13,"volume":923100},{"timestamp":1615473000,"date":"2021-03-11","index":2459,"close":16.02,"high":16.1,"low":15.73,"open":15.85,"volume":926300},{"timestamp":1615559400,"date":"2021-03-12","index":2460,"close":16.08,"high":16.5,"low":15.85,"open":16.46,"volume":977800}]},{"date":"2020-11-05","estimated":0.34,"reported":0.37,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2363,"close":19.03,"high":19.67,"low":18.98,"open":19.36,"volume":4519700},{"timestamp":1603373400,"date":"2020-10-22","index":2364,"close":18.2,"high":18.8,"low":18.08,"open":18.75,"volume":2392700},{"timestamp":1603459800,"date":"2020-10-23","index":2365,"close":18.51,"high":18.56,"low":18.22,"open":18.31,"volume":1287500},{"timestamp":1603719000,"date":"2020-10-26","index":2366,"close":18.04,"high":18.65,"low":18.03,"open":18.41,"volume":1295000},{"timestamp":1603805400,"date":"2020-10-27","index":2367,"close":17.9,"high":18.09,"low":17.7,"open":17.86,"volume":1398300},{"timestamp":1603891800,"date":"2020-10-28","index":2368,"close":17.33,"high":17.72,"low":17.26,"open":17.52,"volume":988300},{"timestamp":1603978200,"date":"2020-10-29","index":2369,"close":16.86,"high":17.11,"low":16.67,"open":17.1,"volume":512600},{"timestamp":1604064600,"date":"2020-10-30","index":2370,"close":16.98,"high":17,"low":16.55,"open":16.65,"volume":1057400},{"timestamp":1604327400,"date":"2020-11-02","index":2371,"close":17.22,"high":17.35,"low":16.93,"open":17.03,"volume":632400},{"timestamp":1604413800,"date":"2020-11-03","index":2372,"close":17.3,"high":17.46,"low":17.17,"open":17.3,"volume":581900},{"timestamp":1604500200,"date":"2020-11-04","index":2373,"close":17.59,"high":17.99,"low":17.43,"open":17.55,"volume":742000}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2374,"close":18.42,"high":18.48,"low":17.97,"open":18.12,"volume":906700},{"timestamp":1604673000,"date":"2020-11-06","index":2375,"close":18.42,"high":18.94,"low":18.3,"open":18.88,"volume":566500},{"timestamp":1604932200,"date":"2020-11-09","index":2376,"close":19.6,"high":19.82,"low":19.12,"open":19.25,"volume":1587400},{"timestamp":1605018600,"date":"2020-11-10","index":2377,"close":19.01,"high":19.33,"low":18.95,"open":19.2,"volume":650700},{"timestamp":1605105000,"date":"2020-11-11","index":2378,"close":18.83,"high":19.07,"low":18.68,"open":18.81,"volume":689000},{"timestamp":1605191400,"date":"2020-11-12","index":2379,"close":18.89,"high":19.23,"low":18.71,"open":18.8,"volume":663800},{"timestamp":1605277800,"date":"2020-11-13","index":2380,"close":19.04,"high":19.32,"low":18.86,"open":18.91,"volume":652900},{"timestamp":1605537000,"date":"2020-11-16","index":2381,"close":19.25,"high":19.31,"low":18.98,"open":19.07,"volume":1025700},{"timestamp":1605623400,"date":"2020-11-17","index":2382,"close":19.04,"high":19.22,"low":18.7,"open":18.88,"volume":743200},{"timestamp":1605709800,"date":"2020-11-18","index":2383,"close":18.88,"high":19.11,"low":18.76,"open":19,"volume":598400},{"timestamp":1605796200,"date":"2020-11-19","index":2384,"close":19.21,"high":19.28,"low":18.66,"open":18.76,"volume":1073700}]},{"date":"2020-07-30","estimated":0.4,"reported":0.34,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":2294,"close":19.46,"high":19.74,"low":19.44,"open":19.69,"volume":512300},{"timestamp":1594906200,"date":"2020-07-16","index":2295,"close":19.73,"high":19.78,"low":19.54,"open":19.55,"volume":2811900},{"timestamp":1594992600,"date":"2020-07-17","index":2296,"close":19.66,"high":19.79,"low":19.53,"open":19.69,"volume":2012400},{"timestamp":1595251800,"date":"2020-07-20","index":2297,"close":20.16,"high":20.6,"low":20.09,"open":20.42,"volume":779500},{"timestamp":1595338200,"date":"2020-07-21","index":2298,"close":19.66,"high":20.11,"low":19.6,"open":20.11,"volume":494900},{"timestamp":1595424600,"date":"2020-07-22","index":2299,"close":19.82,"high":20.07,"low":19.74,"open":19.97,"volume":393400},{"timestamp":1595511000,"date":"2020-07-23","index":2300,"close":19.43,"high":19.94,"low":19.31,"open":19.94,"volume":1073400},{"timestamp":1595597400,"date":"2020-07-24","index":2301,"close":18.53,"high":18.88,"low":18.31,"open":18.88,"volume":1543100},{"timestamp":1595856600,"date":"2020-07-27","index":2302,"close":18.85,"high":18.97,"low":18.43,"open":18.53,"volume":1126100},{"timestamp":1595943000,"date":"2020-07-28","index":2303,"close":19.23,"high":19.4,"low":18.94,"open":18.94,"volume":958000},{"timestamp":1596029400,"date":"2020-07-29","index":2304,"close":19.29,"high":19.3,"low":18.78,"open":19.27,"volume":1107900}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":2305,"close":19.31,"high":19.32,"low":18.59,"open":18.82,"volume":1112900},{"timestamp":1596202200,"date":"2020-07-31","index":2306,"close":18.87,"high":19.36,"low":18.69,"open":19.35,"volume":834000},{"timestamp":1596461400,"date":"2020-08-03","index":2307,"close":19.08,"high":19.22,"low":18.78,"open":18.92,"volume":991700},{"timestamp":1596547800,"date":"2020-08-04","index":2308,"close":18.98,"high":19.17,"low":18.88,"open":19.06,"volume":461300},{"timestamp":1596634200,"date":"2020-08-05","index":2309,"close":18.65,"high":19.04,"low":18.61,"open":19.01,"volume":1343100},{"timestamp":1596720600,"date":"2020-08-06","index":2310,"close":18.49,"high":18.79,"low":18.39,"open":18.75,"volume":264900},{"timestamp":1596807000,"date":"2020-08-07","index":2311,"close":18.24,"high":18.38,"low":18.16,"open":18.31,"volume":560500},{"timestamp":1597066200,"date":"2020-08-10","index":2312,"close":17.45,"high":18.3,"low":17.34,"open":18.3,"volume":4894200},{"timestamp":1597152600,"date":"2020-08-11","index":2313,"close":17.99,"high":18.23,"low":17.93,"open":18.03,"volume":993800},{"timestamp":1597239000,"date":"2020-08-12","index":2314,"close":18.3,"high":18.45,"low":18.19,"open":18.24,"volume":513200},{"timestamp":1597325400,"date":"2020-08-13","index":2315,"close":18.37,"high":18.85,"low":18.35,"open":18.52,"volume":555900}]},{"date":"2020-04-21","estimated":0.29,"reported":0.24,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":2224,"close":19.18,"high":19.98,"low":18.55,"open":19.65,"volume":531000},{"timestamp":1586179800,"date":"2020-04-06","index":2225,"close":19.36,"high":20.16,"low":19.07,"open":19.77,"volume":1070700},{"timestamp":1586266200,"date":"2020-04-07","index":2226,"close":20,"high":20.41,"low":19.57,"open":19.81,"volume":563700},{"timestamp":1586352600,"date":"2020-04-08","index":2227,"close":20.39,"high":20.49,"low":19.67,"open":19.96,"volume":442900},{"timestamp":1586439000,"date":"2020-04-09","index":2228,"close":19.77,"high":20.36,"low":19.5,"open":20.36,"volume":285800},{"timestamp":1586784600,"date":"2020-04-13","index":2229,"close":19.83,"high":20.55,"low":19.44,"open":20.18,"volume":245000},{"timestamp":1586871000,"date":"2020-04-14","index":2230,"close":20.4,"high":20.78,"low":20.14,"open":20.33,"volume":608700},{"timestamp":1586957400,"date":"2020-04-15","index":2231,"close":20.35,"high":20.67,"low":19.71,"open":19.91,"volume":335000},{"timestamp":1587043800,"date":"2020-04-16","index":2232,"close":21.24,"high":21.57,"low":20.23,"open":20.51,"volume":586700},{"timestamp":1587130200,"date":"2020-04-17","index":2233,"close":20.92,"high":21.21,"low":20.51,"open":21.01,"volume":1343100},{"timestamp":1587389400,"date":"2020-04-20","index":2234,"close":21,"high":21.2,"low":20.76,"open":21.08,"volume":499300}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":2235,"close":21.45,"high":21.88,"low":21.2,"open":21.2,"volume":1438300},{"timestamp":1587562200,"date":"2020-04-22","index":2236,"close":20.55,"high":21.4,"low":20.33,"open":21.4,"volume":411200},{"timestamp":1587648600,"date":"2020-04-23","index":2237,"close":20.51,"high":20.9,"low":20.32,"open":20.59,"volume":883400},{"timestamp":1587735000,"date":"2020-04-24","index":2238,"close":20.24,"high":20.7,"low":20.12,"open":20.65,"volume":571400},{"timestamp":1587994200,"date":"2020-04-27","index":2239,"close":20.73,"high":21.14,"low":20.57,"open":20.81,"volume":738700},{"timestamp":1588080600,"date":"2020-04-28","index":2240,"close":20.8,"high":21.01,"low":20.63,"open":20.86,"volume":800200},{"timestamp":1588167000,"date":"2020-04-29","index":2241,"close":20.73,"high":21.1,"low":20.57,"open":20.9,"volume":1112400},{"timestamp":1588253400,"date":"2020-04-30","index":2242,"close":20.3,"high":20.84,"low":20.24,"open":20.84,"volume":1078300},{"timestamp":1588339800,"date":"2020-05-01","index":2243,"close":19.83,"high":20.27,"low":19.39,"open":20.09,"volume":296700},{"timestamp":1588599000,"date":"2020-05-04","index":2244,"close":19.83,"high":20.14,"low":19.61,"open":20.14,"volume":895500},{"timestamp":1588685400,"date":"2020-05-05","index":2245,"close":20.05,"high":20.18,"low":19.65,"open":19.87,"volume":231400}]},{"date":"2020-02-27","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":2187,"close":23.66,"high":24.06,"low":23.6,"open":23.8,"volume":976600},{"timestamp":1581517800,"date":"2020-02-12","index":2188,"close":24.01,"high":24.02,"low":23.82,"open":23.96,"volume":1107900},{"timestamp":1581604200,"date":"2020-02-13","index":2189,"close":24.33,"high":24.36,"low":24.11,"open":24.11,"volume":834000},{"timestamp":1581690600,"date":"2020-02-14","index":2190,"close":24.64,"high":24.65,"low":24.31,"open":24.37,"volume":914500},{"timestamp":1582036200,"date":"2020-02-18","index":2191,"close":24.81,"high":24.85,"low":24.5,"open":24.62,"volume":795500},{"timestamp":1582122600,"date":"2020-02-19","index":2192,"close":25.3,"high":25.31,"low":24.98,"open":24.99,"volume":869700},{"timestamp":1582209000,"date":"2020-02-20","index":2193,"close":25.41,"high":25.42,"low":25.16,"open":25.28,"volume":1016300},{"timestamp":1582295400,"date":"2020-02-21","index":2194,"close":25.63,"high":25.73,"low":25.3,"open":25.38,"volume":942800},{"timestamp":1582554600,"date":"2020-02-24","index":2195,"close":24.74,"high":24.9,"low":24.56,"open":24.71,"volume":1433900},{"timestamp":1582641000,"date":"2020-02-25","index":2196,"close":24.5,"high":24.63,"low":24.39,"open":24.57,"volume":1905600},{"timestamp":1582727400,"date":"2020-02-26","index":2197,"close":24.41,"high":24.58,"low":24.3,"open":24.37,"volume":1411400}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":2198,"close":23.48,"high":23.8,"low":23.12,"open":23.25,"volume":2340400},{"timestamp":1582900200,"date":"2020-02-28","index":2199,"close":21.41,"high":22.55,"low":21.27,"open":22.39,"volume":3237800},{"timestamp":1583159400,"date":"2020-03-02","index":2200,"close":23.03,"high":23.04,"low":22.14,"open":22.6,"volume":2746200},{"timestamp":1583245800,"date":"2020-03-03","index":2201,"close":22.57,"high":23.4,"low":22.18,"open":23.07,"volume":1409500},{"timestamp":1583332200,"date":"2020-03-04","index":2202,"close":23.05,"high":23.17,"low":22.6,"open":22.93,"volume":1188000},{"timestamp":1583418600,"date":"2020-03-05","index":2203,"close":22.35,"high":22.57,"low":22.21,"open":22.48,"volume":1293500},{"timestamp":1583505000,"date":"2020-03-06","index":2204,"close":22.06,"high":22.18,"low":21.65,"open":21.91,"volume":1726100},{"timestamp":1583760600,"date":"2020-03-09","index":2205,"close":21.29,"high":21.96,"low":21.2,"open":21.24,"volume":1882400},{"timestamp":1583847000,"date":"2020-03-10","index":2206,"close":22.12,"high":22.13,"low":21.24,"open":21.84,"volume":2515200},{"timestamp":1583933400,"date":"2020-03-11","index":2207,"close":20.36,"high":21.07,"low":20.16,"open":20.98,"volume":1797300},{"timestamp":1584019800,"date":"2020-03-12","index":2208,"close":18.52,"high":19.13,"low":17,"open":19,"volume":1140900}]},{"date":"2019-10-29","estimated":0.32,"reported":0.28,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":2105,"close":20.43,"high":20.55,"low":20.18,"open":20.22,"volume":2838400},{"timestamp":1571146200,"date":"2019-10-15","index":2106,"close":20.59,"high":20.65,"low":20.31,"open":20.31,"volume":1023900},{"timestamp":1571232600,"date":"2019-10-16","index":2107,"close":20.39,"high":20.5,"low":20.31,"open":20.46,"volume":626400},{"timestamp":1571319000,"date":"2019-10-17","index":2108,"close":20.68,"high":20.7,"low":20.45,"open":20.53,"volume":694100},{"timestamp":1571405400,"date":"2019-10-18","index":2109,"close":20.8,"high":20.87,"low":20.51,"open":20.57,"volume":1342400},{"timestamp":1571664600,"date":"2019-10-21","index":2110,"close":20.78,"high":20.81,"low":20.46,"open":20.55,"volume":1046100},{"timestamp":1571751000,"date":"2019-10-22","index":2111,"close":20.79,"high":20.8,"low":20.65,"open":20.7,"volume":974300},{"timestamp":1571837400,"date":"2019-10-23","index":2112,"close":20.69,"high":20.91,"low":20.53,"open":20.79,"volume":908600},{"timestamp":1571923800,"date":"2019-10-24","index":2113,"close":20.89,"high":20.99,"low":20.8,"open":20.89,"volume":923100},{"timestamp":1572010200,"date":"2019-10-25","index":2114,"close":21.01,"high":21.16,"low":20.7,"open":20.74,"volume":3549200},{"timestamp":1572269400,"date":"2019-10-28","index":2115,"close":21.15,"high":21.33,"low":21.01,"open":21.03,"volume":1802100}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":2116,"close":21.61,"high":21.88,"low":21.53,"open":21.73,"volume":1350000},{"timestamp":1572442200,"date":"2019-10-30","index":2117,"close":21.59,"high":21.69,"low":21.38,"open":21.61,"volume":1440700},{"timestamp":1572528600,"date":"2019-10-31","index":2118,"close":21.91,"high":21.92,"low":21.64,"open":21.79,"volume":1200200},{"timestamp":1572615000,"date":"2019-11-01","index":2119,"close":22.11,"high":22.32,"low":22.05,"open":22.1,"volume":1450000},{"timestamp":1572877800,"date":"2019-11-04","index":2120,"close":22.11,"high":22.29,"low":22.1,"open":22.19,"volume":673000},{"timestamp":1572964200,"date":"2019-11-05","index":2121,"close":21.5,"high":21.88,"low":21.48,"open":21.85,"volume":1275000},{"timestamp":1573050600,"date":"2019-11-06","index":2122,"close":21.62,"high":21.9,"low":21.62,"open":21.89,"volume":517600},{"timestamp":1573137000,"date":"2019-11-07","index":2123,"close":21.4,"high":21.59,"low":21.35,"open":21.52,"volume":489200},{"timestamp":1573223400,"date":"2019-11-08","index":2124,"close":21.52,"high":21.59,"low":21.26,"open":21.3,"volume":835000},{"timestamp":1573482600,"date":"2019-11-11","index":2125,"close":21.39,"high":21.6,"low":21.33,"open":21.58,"volume":884200},{"timestamp":1573569000,"date":"2019-11-12","index":2126,"close":21.37,"high":21.46,"low":21.24,"open":21.26,"volume":1186500}]},{"date":"2019-07-31","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":2042,"close":21.89,"high":22.17,"low":21.84,"open":22.03,"volume":1680200},{"timestamp":1563370200,"date":"2019-07-17","index":2043,"close":21.95,"high":22.21,"low":21.91,"open":21.97,"volume":758400},{"timestamp":1563456600,"date":"2019-07-18","index":2044,"close":22.15,"high":22.5,"low":21.96,"open":22.4,"volume":1303300},{"timestamp":1563543000,"date":"2019-07-19","index":2045,"close":22.12,"high":22.24,"low":21.97,"open":22.15,"volume":1561700},{"timestamp":1563802200,"date":"2019-07-22","index":2046,"close":22.34,"high":22.45,"low":22.3,"open":22.3,"volume":1091500},{"timestamp":1563888600,"date":"2019-07-23","index":2047,"close":22.2,"high":22.41,"low":22.15,"open":22.38,"volume":965200},{"timestamp":1563975000,"date":"2019-07-24","index":2048,"close":22.52,"high":22.59,"low":22.36,"open":22.44,"volume":887400},{"timestamp":1564061400,"date":"2019-07-25","index":2049,"close":22.3,"high":22.45,"low":22.16,"open":22.41,"volume":658400},{"timestamp":1564147800,"date":"2019-07-26","index":2050,"close":22.54,"high":22.58,"low":22.3,"open":22.33,"volume":799900},{"timestamp":1564407000,"date":"2019-07-29","index":2051,"close":22.6,"high":22.64,"low":22.4,"open":22.42,"volume":412800},{"timestamp":1564493400,"date":"2019-07-30","index":2052,"close":22.56,"high":22.59,"low":22.08,"open":22.17,"volume":924100}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":2053,"close":22.76,"high":22.98,"low":22.19,"open":22.22,"volume":1188500},{"timestamp":1564666200,"date":"2019-08-01","index":2054,"close":22.68,"high":23.03,"low":22.66,"open":22.79,"volume":1115800},{"timestamp":1564752600,"date":"2019-08-02","index":2055,"close":22.28,"high":22.77,"low":22.15,"open":22.7,"volume":1352600},{"timestamp":1565011800,"date":"2019-08-05","index":2056,"close":21.72,"high":22.21,"low":21.6,"open":22.14,"volume":468900},{"timestamp":1565098200,"date":"2019-08-06","index":2057,"close":21.82,"high":22.12,"low":21.76,"open":21.86,"volume":1464000},{"timestamp":1565184600,"date":"2019-08-07","index":2058,"close":21.93,"high":22.03,"low":21.83,"open":21.95,"volume":2635200},{"timestamp":1565271000,"date":"2019-08-08","index":2059,"close":22.11,"high":22.24,"low":21.97,"open":22.14,"volume":1876100},{"timestamp":1565357400,"date":"2019-08-09","index":2060,"close":22.02,"high":22.24,"low":21.69,"open":22,"volume":2865500},{"timestamp":1565616600,"date":"2019-08-12","index":2061,"close":21.78,"high":22.05,"low":21.7,"open":21.93,"volume":668700},{"timestamp":1565703000,"date":"2019-08-13","index":2062,"close":21.87,"high":21.98,"low":21.74,"open":21.74,"volume":762100},{"timestamp":1565789400,"date":"2019-08-14","index":2063,"close":21.84,"high":22.08,"low":21.74,"open":21.74,"volume":1250800}]},{"date":"2019-05-07","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1555939800,"date":"2019-04-22","index":1983,"close":18.47,"high":18.63,"low":18.3,"open":18.59,"volume":461900},{"timestamp":1556026200,"date":"2019-04-23","index":1984,"close":18.94,"high":19.15,"low":18.77,"open":18.86,"volume":2141000},{"timestamp":1556112600,"date":"2019-04-24","index":1985,"close":18.95,"high":19.02,"low":18.79,"open":18.91,"volume":557400},{"timestamp":1556199000,"date":"2019-04-25","index":1986,"close":18.95,"high":19.07,"low":18.89,"open":18.99,"volume":973500},{"timestamp":1556285400,"date":"2019-04-26","index":1987,"close":19.14,"high":19.23,"low":18.93,"open":19.09,"volume":1701000},{"timestamp":1556544600,"date":"2019-04-29","index":1988,"close":19.33,"high":19.44,"low":19.22,"open":19.22,"volume":630800},{"timestamp":1556631000,"date":"2019-04-30","index":1989,"close":19.14,"high":19.5,"low":19.04,"open":19.37,"volume":677000},{"timestamp":1556717400,"date":"2019-05-01","index":1990,"close":18.94,"high":19.12,"low":18.77,"open":19.12,"volume":436100},{"timestamp":1556803800,"date":"2019-05-02","index":1991,"close":19.01,"high":19.27,"low":18.87,"open":19.07,"volume":511100},{"timestamp":1556890200,"date":"2019-05-03","index":1992,"close":19.26,"high":19.31,"low":19.15,"open":19.2,"volume":660700},{"timestamp":1557149400,"date":"2019-05-06","index":1993,"close":19.17,"high":19.18,"low":18.87,"open":18.95,"volume":513700}],"post":[{"timestamp":1557235800,"date":"2019-05-07","index":1994,"close":19.1,"high":19.55,"low":18.94,"open":19.46,"volume":507800},{"timestamp":1557322200,"date":"2019-05-08","index":1995,"close":18.65,"high":19.27,"low":18.55,"open":19.23,"volume":1314800},{"timestamp":1557408600,"date":"2019-05-09","index":1996,"close":18.52,"high":18.56,"low":18.2,"open":18.51,"volume":806600},{"timestamp":1557495000,"date":"2019-05-10","index":1997,"close":18.41,"high":18.51,"low":18.09,"open":18.33,"volume":839200},{"timestamp":1557754200,"date":"2019-05-13","index":1998,"close":17.99,"high":18.13,"low":17.9,"open":18.1,"volume":922300},{"timestamp":1557840600,"date":"2019-05-14","index":1999,"close":17.89,"high":18.14,"low":17.8,"open":18.04,"volume":577900},{"timestamp":1557927000,"date":"2019-05-15","index":2000,"close":18.05,"high":18.21,"low":17.86,"open":17.86,"volume":883400},{"timestamp":1558013400,"date":"2019-05-16","index":2001,"close":18.25,"high":18.57,"low":18.2,"open":18.29,"volume":721200},{"timestamp":1558099800,"date":"2019-05-17","index":2002,"close":18.35,"high":18.6,"low":18.31,"open":18.4,"volume":978300},{"timestamp":1558359000,"date":"2019-05-20","index":2003,"close":18.08,"high":18.31,"low":18.05,"open":18.24,"volume":513100},{"timestamp":1558445400,"date":"2019-05-21","index":2004,"close":18.27,"high":18.39,"low":18.16,"open":18.33,"volume":1852600}]},{"date":"2019-02-28","estimated":0.32,"reported":0.26,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":1936,"close":18.77,"high":18.78,"low":18.39,"open":18.44,"volume":811200},{"timestamp":1550068200,"date":"2019-02-13","index":1937,"close":19,"high":19.09,"low":18.76,"open":18.83,"volume":1342100},{"timestamp":1550154600,"date":"2019-02-14","index":1938,"close":19.03,"high":19.16,"low":18.87,"open":18.96,"volume":809000},{"timestamp":1550241000,"date":"2019-02-15","index":1939,"close":19.8,"high":19.82,"low":19.12,"open":19.27,"volume":1405200},{"timestamp":1550586600,"date":"2019-02-19","index":1940,"close":19.72,"high":19.82,"low":19.58,"open":19.66,"volume":1282200},{"timestamp":1550673000,"date":"2019-02-20","index":1941,"close":19.49,"high":19.77,"low":19.48,"open":19.7,"volume":670800},{"timestamp":1550759400,"date":"2019-02-21","index":1942,"close":18.98,"high":19.43,"low":18.95,"open":19.43,"volume":543500},{"timestamp":1550845800,"date":"2019-02-22","index":1943,"close":19.28,"high":19.28,"low":18.95,"open":19.08,"volume":200800},{"timestamp":1551105000,"date":"2019-02-25","index":1944,"close":19.33,"high":19.4,"low":19.03,"open":19.13,"volume":978900},{"timestamp":1551191400,"date":"2019-02-26","index":1945,"close":19.64,"high":19.71,"low":19.42,"open":19.42,"volume":740600},{"timestamp":1551277800,"date":"2019-02-27","index":1946,"close":19.53,"high":19.57,"low":19.26,"open":19.57,"volume":651900}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":1947,"close":19.28,"high":19.47,"low":19,"open":19.06,"volume":1315700},{"timestamp":1551450600,"date":"2019-03-01","index":1948,"close":19.67,"high":19.8,"low":19.52,"open":19.58,"volume":824900},{"timestamp":1551709800,"date":"2019-03-04","index":1949,"close":19.75,"high":20.13,"low":19.63,"open":20.04,"volume":537600},{"timestamp":1551796200,"date":"2019-03-05","index":1950,"close":19.68,"high":19.9,"low":19.61,"open":19.77,"volume":382200},{"timestamp":1551882600,"date":"2019-03-06","index":1951,"close":19.2,"high":19.7,"low":19.19,"open":19.7,"volume":423200},{"timestamp":1551969000,"date":"2019-03-07","index":1952,"close":19.3,"high":19.68,"low":19.25,"open":19.45,"volume":1077900},{"timestamp":1552055400,"date":"2019-03-08","index":1953,"close":19.43,"high":19.57,"low":19.25,"open":19.46,"volume":786300},{"timestamp":1552311000,"date":"2019-03-11","index":1954,"close":19.12,"high":19.37,"low":19.03,"open":19.37,"volume":538800},{"timestamp":1552397400,"date":"2019-03-12","index":1955,"close":19.17,"high":19.41,"low":19.13,"open":19.28,"volume":597300},{"timestamp":1552483800,"date":"2019-03-13","index":1956,"close":19,"high":19.3,"low":18.98,"open":19.27,"volume":830200},{"timestamp":1552570200,"date":"2019-03-14","index":1957,"close":19.17,"high":19.22,"low":19.05,"open":19.07,"volume":875800}]},{"date":"2018-11-05","estimated":0.31,"reported":0.3,"pre":[{"timestamp":1539955800,"date":"2018-10-19","index":1859,"close":19.35,"high":20.2,"low":19.25,"open":20.07,"volume":1464100},{"timestamp":1540215000,"date":"2018-10-22","index":1860,"close":19.59,"high":19.76,"low":19.4,"open":19.61,"volume":1356100},{"timestamp":1540301400,"date":"2018-10-23","index":1861,"close":19.08,"high":19.47,"low":19.07,"open":19.18,"volume":1862300},{"timestamp":1540387800,"date":"2018-10-24","index":1862,"close":17.66,"high":19.22,"low":17.47,"open":19.07,"volume":2032400},{"timestamp":1540474200,"date":"2018-10-25","index":1863,"close":18.45,"high":18.93,"low":18.04,"open":18.04,"volume":1196300},{"timestamp":1540560600,"date":"2018-10-26","index":1864,"close":19.44,"high":19.63,"low":18.87,"open":18.88,"volume":973200},{"timestamp":1540819800,"date":"2018-10-29","index":1865,"close":20.35,"high":21.34,"low":20.09,"open":21,"volume":1971200},{"timestamp":1540906200,"date":"2018-10-30","index":1866,"close":20.76,"high":20.99,"low":20.47,"open":20.55,"volume":1101200},{"timestamp":1540992600,"date":"2018-10-31","index":1867,"close":20.42,"high":20.88,"low":20.41,"open":20.84,"volume":1175800},{"timestamp":1541079000,"date":"2018-11-01","index":1868,"close":20.8,"high":21.08,"low":20.75,"open":20.77,"volume":684500},{"timestamp":1541165400,"date":"2018-11-02","index":1869,"close":21.18,"high":21.28,"low":20.98,"open":21.13,"volume":928000}],"post":[{"timestamp":1541428200,"date":"2018-11-05","index":1870,"close":20.99,"high":21.21,"low":20.83,"open":21.16,"volume":1231300},{"timestamp":1541514600,"date":"2018-11-06","index":1871,"close":20.93,"high":21,"low":20.66,"open":20.93,"volume":10100200},{"timestamp":1541601000,"date":"2018-11-07","index":1872,"close":21.26,"high":21.36,"low":21.05,"open":21.14,"volume":733300},{"timestamp":1541687400,"date":"2018-11-08","index":1873,"close":21.21,"high":21.67,"low":21.04,"open":21.47,"volume":717200},{"timestamp":1541773800,"date":"2018-11-09","index":1874,"close":21.18,"high":21.35,"low":21.09,"open":21.34,"volume":461300},{"timestamp":1542033000,"date":"2018-11-12","index":1875,"close":20.7,"high":21.19,"low":20.69,"open":21.11,"volume":518200},{"timestamp":1542119400,"date":"2018-11-13","index":1876,"close":21.13,"high":21.41,"low":20.95,"open":21.01,"volume":837200},{"timestamp":1542205800,"date":"2018-11-14","index":1877,"close":20.99,"high":21.36,"low":20.95,"open":21.19,"volume":714600},{"timestamp":1542292200,"date":"2018-11-15","index":1878,"close":21.15,"high":21.15,"low":20.87,"open":21.05,"volume":514200},{"timestamp":1542378600,"date":"2018-11-16","index":1879,"close":21.27,"high":21.43,"low":21,"open":21.07,"volume":728400},{"timestamp":1542637800,"date":"2018-11-19","index":1880,"close":21.53,"high":21.68,"low":21.24,"open":21.24,"volume":795600}]},{"date":"2018-07-27","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":1789,"close":21.35,"high":21.46,"low":21.23,"open":21.39,"volume":1397600},{"timestamp":1531488600,"date":"2018-07-13","index":1790,"close":21.39,"high":21.49,"low":21.34,"open":21.42,"volume":1305700},{"timestamp":1531747800,"date":"2018-07-16","index":1791,"close":21.46,"high":21.6,"low":21.34,"open":21.4,"volume":1413400},{"timestamp":1531834200,"date":"2018-07-17","index":1792,"close":21.36,"high":21.55,"low":21.16,"open":21.28,"volume":1482900},{"timestamp":1531920600,"date":"2018-07-18","index":1793,"close":20.93,"high":21.42,"low":20.83,"open":21.39,"volume":1138400},{"timestamp":1532007000,"date":"2018-07-19","index":1794,"close":20.9,"high":20.97,"low":20.67,"open":20.76,"volume":1962900},{"timestamp":1532093400,"date":"2018-07-20","index":1795,"close":21.33,"high":21.54,"low":21.03,"open":21.03,"volume":2636600},{"timestamp":1532352600,"date":"2018-07-23","index":1796,"close":20.93,"high":21.3,"low":20.87,"open":21.23,"volume":886900},{"timestamp":1532439000,"date":"2018-07-24","index":1797,"close":21.01,"high":21.28,"low":20.93,"open":21,"volume":1571300},{"timestamp":1532525400,"date":"2018-07-25","index":1798,"close":21.27,"high":21.36,"low":21.12,"open":21.2,"volume":992600},{"timestamp":1532611800,"date":"2018-07-26","index":1799,"close":21.49,"high":21.53,"low":21,"open":21.2,"volume":1531900}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":1800,"close":21.57,"high":21.79,"low":21.36,"open":21.48,"volume":684500},{"timestamp":1532957400,"date":"2018-07-30","index":1801,"close":21.71,"high":21.77,"low":21.33,"open":21.5,"volume":541500},{"timestamp":1533043800,"date":"2018-07-31","index":1802,"close":20.78,"high":21.37,"low":20.63,"open":21.37,"volume":719700},{"timestamp":1533130200,"date":"2018-08-01","index":1803,"close":21.23,"high":21.55,"low":21.07,"open":21.07,"volume":872500},{"timestamp":1533216600,"date":"2018-08-02","index":1804,"close":21.35,"high":21.53,"low":21.17,"open":21.33,"volume":1189900},{"timestamp":1533303000,"date":"2018-08-03","index":1805,"close":21.52,"high":21.63,"low":21.41,"open":21.52,"volume":378900},{"timestamp":1533562200,"date":"2018-08-06","index":1806,"close":21.38,"high":21.65,"low":21.31,"open":21.52,"volume":369000},{"timestamp":1533648600,"date":"2018-08-07","index":1807,"close":21.48,"high":21.68,"low":21.35,"open":21.58,"volume":1572600},{"timestamp":1533735000,"date":"2018-08-08","index":1808,"close":21.24,"high":21.53,"low":21.11,"open":21.44,"volume":1134800},{"timestamp":1533821400,"date":"2018-08-09","index":1809,"close":21.28,"high":21.42,"low":21.18,"open":21.25,"volume":713600},{"timestamp":1533907800,"date":"2018-08-10","index":1810,"close":20.92,"high":21.02,"low":20.75,"open":21.02,"volume":558900}]},{"date":"2018-05-03","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1524058200,"date":"2018-04-18","index":1730,"close":20.96,"high":21.35,"low":20.95,"open":21.2,"volume":705400},{"timestamp":1524144600,"date":"2018-04-19","index":1731,"close":20.75,"high":21.23,"low":20.7,"open":21.08,"volume":837700},{"timestamp":1524231000,"date":"2018-04-20","index":1732,"close":20.76,"high":21.1,"low":20.73,"open":20.91,"volume":1491500},{"timestamp":1524490200,"date":"2018-04-23","index":1733,"close":20.66,"high":20.83,"low":20.59,"open":20.83,"volume":611800},{"timestamp":1524576600,"date":"2018-04-24","index":1734,"close":20.3,"high":20.76,"low":20.16,"open":20.75,"volume":329500},{"timestamp":1524663000,"date":"2018-04-25","index":1735,"close":20.16,"high":20.42,"low":20.11,"open":20.27,"volume":562300},{"timestamp":1524749400,"date":"2018-04-26","index":1736,"close":20.23,"high":20.46,"low":20.22,"open":20.4,"volume":891400},{"timestamp":1524835800,"date":"2018-04-27","index":1737,"close":20.55,"high":20.7,"low":20.53,"open":20.67,"volume":1118000},{"timestamp":1525095000,"date":"2018-04-30","index":1738,"close":20.32,"high":20.68,"low":20.31,"open":20.55,"volume":683600},{"timestamp":1525181400,"date":"2018-05-01","index":1739,"close":20.34,"high":20.55,"low":20.13,"open":20.36,"volume":457500},{"timestamp":1525267800,"date":"2018-05-02","index":1740,"close":20.32,"high":20.61,"low":20.22,"open":20.5,"volume":876000}],"post":[{"timestamp":1525354200,"date":"2018-05-03","index":1741,"close":20.69,"high":21.48,"low":20.65,"open":21.08,"volume":3362600},{"timestamp":1525440600,"date":"2018-05-04","index":1742,"close":20.93,"high":21.01,"low":20.71,"open":20.78,"volume":647600},{"timestamp":1525699800,"date":"2018-05-07","index":1743,"close":21.38,"high":21.41,"low":20.97,"open":21.05,"volume":653500},{"timestamp":1525786200,"date":"2018-05-08","index":1744,"close":21.67,"high":21.74,"low":21.09,"open":21.37,"volume":754500},{"timestamp":1525872600,"date":"2018-05-09","index":1745,"close":21.62,"high":21.86,"low":21.41,"open":21.73,"volume":395100},{"timestamp":1525959000,"date":"2018-05-10","index":1746,"close":22.15,"high":22.15,"low":21.73,"open":21.78,"volume":556600},{"timestamp":1526045400,"date":"2018-05-11","index":1747,"close":22.93,"high":22.96,"low":22.05,"open":22.08,"volume":982800},{"timestamp":1526304600,"date":"2018-05-14","index":1748,"close":23.09,"high":23.14,"low":22.79,"open":22.84,"volume":830000},{"timestamp":1526391000,"date":"2018-05-15","index":1749,"close":22.89,"high":22.95,"low":22.53,"open":22.82,"volume":901600},{"timestamp":1526477400,"date":"2018-05-16","index":1750,"close":22.73,"high":22.84,"low":22.42,"open":22.77,"volume":610500},{"timestamp":1526563800,"date":"2018-05-17","index":1751,"close":22.47,"high":22.75,"low":22.31,"open":22.65,"volume":366800}]},{"date":"2018-02-28","estimated":0.32,"reported":0.15,"pre":[{"timestamp":1518445800,"date":"2018-02-12","index":1685,"close":22.63,"high":22.79,"low":22.32,"open":22.44,"volume":244900},{"timestamp":1518532200,"date":"2018-02-13","index":1686,"close":22.48,"high":22.59,"low":22.17,"open":22.46,"volume":383900},{"timestamp":1518618600,"date":"2018-02-14","index":1687,"close":22.65,"high":22.73,"low":22.31,"open":22.38,"volume":733400},{"timestamp":1518705000,"date":"2018-02-15","index":1688,"close":22.99,"high":23.03,"low":22.64,"open":22.92,"volume":388700},{"timestamp":1518791400,"date":"2018-02-16","index":1689,"close":22.92,"high":23.06,"low":22.75,"open":22.92,"volume":197600},{"timestamp":1519137000,"date":"2018-02-20","index":1690,"close":22.86,"high":23.06,"low":22.68,"open":22.84,"volume":302700},{"timestamp":1519223400,"date":"2018-02-21","index":1691,"close":22.72,"high":22.89,"low":22.57,"open":22.75,"volume":479200},{"timestamp":1519309800,"date":"2018-02-22","index":1692,"close":22.47,"high":22.8,"low":22.38,"open":22.74,"volume":337200},{"timestamp":1519396200,"date":"2018-02-23","index":1693,"close":22.77,"high":22.77,"low":22.48,"open":22.54,"volume":270000},{"timestamp":1519655400,"date":"2018-02-26","index":1694,"close":22.69,"high":22.88,"low":22.61,"open":22.88,"volume":379700},{"timestamp":1519741800,"date":"2018-02-27","index":1695,"close":22.36,"high":22.87,"low":22.35,"open":22.79,"volume":504300}],"post":[{"timestamp":1519828200,"date":"2018-02-28","index":1696,"close":21.8,"high":21.93,"low":21.45,"open":21.74,"volume":1878000},{"timestamp":1519914600,"date":"2018-03-01","index":1697,"close":21.03,"high":21.47,"low":20.88,"open":21.26,"volume":956700},{"timestamp":1520001000,"date":"2018-03-02","index":1698,"close":20.97,"high":21.19,"low":20.91,"open":21.17,"volume":2427300},{"timestamp":1520260200,"date":"2018-03-05","index":1699,"close":21.25,"high":21.33,"low":21.06,"open":21.1,"volume":981100},{"timestamp":1520346600,"date":"2018-03-06","index":1700,"close":21.67,"high":21.74,"low":21.38,"open":21.56,"volume":1122400},{"timestamp":1520433000,"date":"2018-03-07","index":1701,"close":21.57,"high":21.95,"low":21.51,"open":21.71,"volume":862200},{"timestamp":1520519400,"date":"2018-03-08","index":1702,"close":21.31,"high":21.71,"low":21.24,"open":21.71,"volume":583900},{"timestamp":1520605800,"date":"2018-03-09","index":1703,"close":21.61,"high":21.72,"low":21.48,"open":21.63,"volume":1011200},{"timestamp":1520861400,"date":"2018-03-12","index":1704,"close":21.76,"high":21.99,"low":21.68,"open":21.84,"volume":341800},{"timestamp":1520947800,"date":"2018-03-13","index":1705,"close":21.53,"high":21.84,"low":21.48,"open":21.75,"volume":225400},{"timestamp":1521034200,"date":"2018-03-14","index":1706,"close":21.46,"high":21.65,"low":21.36,"open":21.65,"volume":199000}]},{"date":"2017-11-02","estimated":0.3,"reported":0.29,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":1606,"close":21.5,"high":21.59,"low":21.4,"open":21.5,"volume":449100},{"timestamp":1508419800,"date":"2017-10-19","index":1607,"close":21.45,"high":21.51,"low":21.34,"open":21.51,"volume":499600},{"timestamp":1508506200,"date":"2017-10-20","index":1608,"close":21.62,"high":21.95,"low":21.26,"open":21.4,"volume":1072500},{"timestamp":1508765400,"date":"2017-10-23","index":1609,"close":21.35,"high":21.51,"low":21.29,"open":21.35,"volume":441400},{"timestamp":1508851800,"date":"2017-10-24","index":1610,"close":21.26,"high":21.4,"low":21.2,"open":21.22,"volume":515200},{"timestamp":1508938200,"date":"2017-10-25","index":1611,"close":21.32,"high":21.46,"low":21.06,"open":21.34,"volume":538100},{"timestamp":1509024600,"date":"2017-10-26","index":1612,"close":21.61,"high":21.75,"low":21.3,"open":21.31,"volume":1023300},{"timestamp":1509111000,"date":"2017-10-27","index":1613,"close":21.54,"high":21.73,"low":21.4,"open":21.43,"volume":523300},{"timestamp":1509370200,"date":"2017-10-30","index":1614,"close":22.45,"high":22.48,"low":21.79,"open":21.79,"volume":997200},{"timestamp":1509456600,"date":"2017-10-31","index":1615,"close":23.65,"high":23.69,"low":22.76,"open":22.83,"volume":1049200},{"timestamp":1509543000,"date":"2017-11-01","index":1616,"close":23.2,"high":23.5,"low":23.2,"open":23.39,"volume":613100}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":1617,"close":23.24,"high":23.35,"low":22.2,"open":22.22,"volume":1055300},{"timestamp":1509715800,"date":"2017-11-03","index":1618,"close":23.89,"high":24.2,"low":23.21,"open":23.32,"volume":1249100},{"timestamp":1509978600,"date":"2017-11-06","index":1619,"close":23.58,"high":23.7,"low":23.36,"open":23.67,"volume":1438700},{"timestamp":1510065000,"date":"2017-11-07","index":1620,"close":23.28,"high":23.58,"low":23.14,"open":23.14,"volume":488300},{"timestamp":1510151400,"date":"2017-11-08","index":1621,"close":23.01,"high":23.19,"low":22.89,"open":23.14,"volume":658500},{"timestamp":1510237800,"date":"2017-11-09","index":1622,"close":23.11,"high":23.15,"low":22.74,"open":22.9,"volume":475000},{"timestamp":1510324200,"date":"2017-11-10","index":1623,"close":23.14,"high":23.14,"low":22.67,"open":22.82,"volume":299800},{"timestamp":1510583400,"date":"2017-11-13","index":1624,"close":22.8,"high":22.97,"low":22.56,"open":22.86,"volume":440500},{"timestamp":1510669800,"date":"2017-11-14","index":1625,"close":23.18,"high":23.24,"low":22.83,"open":22.95,"volume":398400},{"timestamp":1510756200,"date":"2017-11-15","index":1626,"close":22.66,"high":22.91,"low":22.64,"open":22.87,"volume":307700},{"timestamp":1510842600,"date":"2017-11-16","index":1627,"close":22.81,"high":23.12,"low":22.77,"open":23.07,"volume":190000}]},{"date":"2017-07-28","estimated":0.29,"reported":0.26,"pre":[{"timestamp":1499952600,"date":"2017-07-13","index":1538,"close":20.74,"high":20.84,"low":20.6,"open":20.79,"volume":277300},{"timestamp":1500039000,"date":"2017-07-14","index":1539,"close":20.88,"high":20.98,"low":20.77,"open":20.83,"volume":228400},{"timestamp":1500298200,"date":"2017-07-17","index":1540,"close":21,"high":21.05,"low":20.89,"open":20.89,"volume":392100},{"timestamp":1500384600,"date":"2017-07-18","index":1541,"close":20.8,"high":20.91,"low":20.58,"open":20.82,"volume":393700},{"timestamp":1500471000,"date":"2017-07-19","index":1542,"close":20.73,"high":20.98,"low":20.69,"open":20.88,"volume":281000},{"timestamp":1500557400,"date":"2017-07-20","index":1543,"close":20.92,"high":20.97,"low":20.77,"open":20.9,"volume":451000},{"timestamp":1500643800,"date":"2017-07-21","index":1544,"close":20.7,"high":20.87,"low":20.57,"open":20.83,"volume":820600},{"timestamp":1500903000,"date":"2017-07-24","index":1545,"close":20.37,"high":20.59,"low":20.36,"open":20.49,"volume":320600},{"timestamp":1500989400,"date":"2017-07-25","index":1546,"close":20.1,"high":20.5,"low":20.02,"open":20.5,"volume":901000},{"timestamp":1501075800,"date":"2017-07-26","index":1547,"close":20.14,"high":20.36,"low":20.11,"open":20.15,"volume":534100},{"timestamp":1501162200,"date":"2017-07-27","index":1548,"close":20.06,"high":20.34,"low":19.92,"open":20.34,"volume":471500}],"post":[{"timestamp":1501248600,"date":"2017-07-28","index":1549,"close":20.46,"high":20.75,"low":20.39,"open":20.62,"volume":504300},{"timestamp":1501507800,"date":"2017-07-31","index":1550,"close":20.95,"high":21.09,"low":20.69,"open":20.76,"volume":409600},{"timestamp":1501594200,"date":"2017-08-01","index":1551,"close":20.84,"high":21.09,"low":20.84,"open":20.92,"volume":591200},{"timestamp":1501680600,"date":"2017-08-02","index":1552,"close":20.78,"high":20.89,"low":20.67,"open":20.86,"volume":301200},{"timestamp":1501767000,"date":"2017-08-03","index":1553,"close":20.92,"high":21,"low":20.82,"open":20.84,"volume":240200},{"timestamp":1501853400,"date":"2017-08-04","index":1554,"close":20.92,"high":21.05,"low":20.79,"open":20.98,"volume":150700},{"timestamp":1502112600,"date":"2017-08-07","index":1555,"close":20.8,"high":20.95,"low":20.67,"open":20.94,"volume":284000},{"timestamp":1502199000,"date":"2017-08-08","index":1556,"close":20.76,"high":21.01,"low":20.69,"open":20.93,"volume":663000},{"timestamp":1502285400,"date":"2017-08-09","index":1557,"close":20.7,"high":20.76,"low":20.53,"open":20.57,"volume":330800},{"timestamp":1502371800,"date":"2017-08-10","index":1558,"close":20.41,"high":20.62,"low":20.32,"open":20.53,"volume":418300},{"timestamp":1502458200,"date":"2017-08-11","index":1559,"close":20.55,"high":20.67,"low":20.35,"open":20.38,"volume":222400}]},{"date":"2017-05-03","estimated":0.27,"reported":0.26,"pre":[{"timestamp":1492522200,"date":"2017-04-18","index":1478,"close":19.65,"high":19.8,"low":19.42,"open":19.58,"volume":1141300},{"timestamp":1492608600,"date":"2017-04-19","index":1479,"close":19.82,"high":20.07,"low":19.58,"open":19.66,"volume":1152100},{"timestamp":1492695000,"date":"2017-04-20","index":1480,"close":19.82,"high":19.9,"low":19.7,"open":19.9,"volume":854000},{"timestamp":1492781400,"date":"2017-04-21","index":1481,"close":19.95,"high":20.01,"low":19.79,"open":19.81,"volume":781000},{"timestamp":1493040600,"date":"2017-04-24","index":1482,"close":20.26,"high":20.41,"low":20.24,"open":20.32,"volume":502900},{"timestamp":1493127000,"date":"2017-04-25","index":1483,"close":20.61,"high":20.7,"low":20.44,"open":20.47,"volume":628800},{"timestamp":1493213400,"date":"2017-04-26","index":1484,"close":21.11,"high":21.27,"low":20.72,"open":20.73,"volume":804800},{"timestamp":1493299800,"date":"2017-04-27","index":1485,"close":21.17,"high":21.23,"low":21.05,"open":21.05,"volume":402000},{"timestamp":1493386200,"date":"2017-04-28","index":1486,"close":21.71,"high":21.77,"low":21.13,"open":21.16,"volume":1283900},{"timestamp":1493645400,"date":"2017-05-01","index":1487,"close":21.92,"high":22.25,"low":21.7,"open":21.7,"volume":1381500},{"timestamp":1493731800,"date":"2017-05-02","index":1488,"close":21.8,"high":21.9,"low":21.73,"open":21.83,"volume":1344000}],"post":[{"timestamp":1493818200,"date":"2017-05-03","index":1489,"close":21.35,"high":21.8,"low":21.24,"open":21.8,"volume":1143300},{"timestamp":1493904600,"date":"2017-05-04","index":1490,"close":21.45,"high":21.6,"low":21.34,"open":21.57,"volume":736500},{"timestamp":1493991000,"date":"2017-05-05","index":1491,"close":21.39,"high":21.48,"low":21.17,"open":21.47,"volume":956200},{"timestamp":1494250200,"date":"2017-05-08","index":1492,"close":21.35,"high":21.41,"low":21.19,"open":21.34,"volume":859000},{"timestamp":1494336600,"date":"2017-05-09","index":1493,"close":21.41,"high":21.45,"low":21.14,"open":21.23,"volume":685400},{"timestamp":1494423000,"date":"2017-05-10","index":1494,"close":21.43,"high":21.45,"low":21.18,"open":21.28,"volume":835000},{"timestamp":1494509400,"date":"2017-05-11","index":1495,"close":21.17,"high":21.36,"low":21.05,"open":21.32,"volume":809000},{"timestamp":1494595800,"date":"2017-05-12","index":1496,"close":21.13,"high":21.5,"low":21.1,"open":21.49,"volume":557300},{"timestamp":1494855000,"date":"2017-05-15","index":1497,"close":21.12,"high":21.39,"low":21.04,"open":21.35,"volume":1042000},{"timestamp":1494941400,"date":"2017-05-16","index":1498,"close":21.78,"high":21.78,"low":21.22,"open":21.34,"volume":1086400},{"timestamp":1495027800,"date":"2017-05-17","index":1499,"close":21.22,"high":21.59,"low":21.21,"open":21.46,"volume":516200}]},{"date":"2017-02-28","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":1433,"close":17.29,"high":17.37,"low":17.18,"open":17.24,"volume":507300},{"timestamp":1486996200,"date":"2017-02-13","index":1434,"close":17.26,"high":17.35,"low":17.24,"open":17.34,"volume":203700},{"timestamp":1487082600,"date":"2017-02-14","index":1435,"close":17.47,"high":17.5,"low":17.21,"open":17.21,"volume":646500},{"timestamp":1487169000,"date":"2017-02-15","index":1436,"close":17.48,"high":17.5,"low":17.31,"open":17.31,"volume":359000},{"timestamp":1487255400,"date":"2017-02-16","index":1437,"close":17.38,"high":17.51,"low":17.29,"open":17.5,"volume":421300},{"timestamp":1487341800,"date":"2017-02-17","index":1438,"close":17.4,"high":17.44,"low":17.29,"open":17.4,"volume":188900},{"timestamp":1487687400,"date":"2017-02-21","index":1439,"close":17.47,"high":17.5,"low":17.18,"open":17.3,"volume":351700},{"timestamp":1487773800,"date":"2017-02-22","index":1440,"close":17.46,"high":17.56,"low":17.37,"open":17.42,"volume":384700},{"timestamp":1487860200,"date":"2017-02-23","index":1441,"close":17.49,"high":17.55,"low":17.45,"open":17.47,"volume":287200},{"timestamp":1487946600,"date":"2017-02-24","index":1442,"close":17.5,"high":17.51,"low":17.31,"open":17.43,"volume":279700},{"timestamp":1488205800,"date":"2017-02-27","index":1443,"close":17.48,"high":17.49,"low":17.3,"open":17.41,"volume":374700}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":1444,"close":17.4,"high":17.5,"low":17.36,"open":17.5,"volume":300400},{"timestamp":1488378600,"date":"2017-03-01","index":1445,"close":17.64,"high":17.76,"low":17.54,"open":17.68,"volume":367500},{"timestamp":1488465000,"date":"2017-03-02","index":1446,"close":17.69,"high":17.76,"low":17.57,"open":17.65,"volume":444900},{"timestamp":1488551400,"date":"2017-03-03","index":1447,"close":18,"high":18,"low":17.71,"open":17.77,"volume":407900},{"timestamp":1488810600,"date":"2017-03-06","index":1448,"close":17.7,"high":17.91,"low":17.7,"open":17.89,"volume":262300},{"timestamp":1488897000,"date":"2017-03-07","index":1449,"close":17.53,"high":17.84,"low":17.52,"open":17.81,"volume":621900},{"timestamp":1488983400,"date":"2017-03-08","index":1450,"close":17.48,"high":17.59,"low":17.42,"open":17.56,"volume":356800},{"timestamp":1489069800,"date":"2017-03-09","index":1451,"close":17.52,"high":17.61,"low":17.44,"open":17.53,"volume":595700},{"timestamp":1489156200,"date":"2017-03-10","index":1452,"close":17.52,"high":17.58,"low":17.45,"open":17.55,"volume":875600},{"timestamp":1489411800,"date":"2017-03-13","index":1453,"close":17.5,"high":17.54,"low":17.4,"open":17.53,"volume":709400},{"timestamp":1489498200,"date":"2017-03-14","index":1454,"close":17.3,"high":17.45,"low":17.24,"open":17.45,"volume":397000}]},{"date":"2016-11-08","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1477315800,"date":"2016-10-24","index":1358,"close":15.11,"high":15.25,"low":15.04,"open":15.12,"volume":377200},{"timestamp":1477402200,"date":"2016-10-25","index":1359,"close":15,"high":15.08,"low":14.83,"open":14.88,"volume":896800},{"timestamp":1477488600,"date":"2016-10-26","index":1360,"close":14.82,"high":15,"low":14.8,"open":14.95,"volume":1105600},{"timestamp":1477575000,"date":"2016-10-27","index":1361,"close":14.65,"high":15.03,"low":14.6,"open":14.99,"volume":773500},{"timestamp":1477661400,"date":"2016-10-28","index":1362,"close":14.5,"high":14.72,"low":14.5,"open":14.71,"volume":423100},{"timestamp":1477920600,"date":"2016-10-31","index":1363,"close":14.29,"high":14.53,"low":14.27,"open":14.53,"volume":801100},{"timestamp":1478007000,"date":"2016-11-01","index":1364,"close":14.6,"high":14.61,"low":14.36,"open":14.44,"volume":755800},{"timestamp":1478093400,"date":"2016-11-02","index":1365,"close":14.67,"high":14.87,"low":14.64,"open":14.69,"volume":1345200},{"timestamp":1478179800,"date":"2016-11-03","index":1366,"close":14.46,"high":14.73,"low":14.44,"open":14.62,"volume":726300},{"timestamp":1478266200,"date":"2016-11-04","index":1367,"close":14.6,"high":14.64,"low":14.51,"open":14.51,"volume":553800},{"timestamp":1478529000,"date":"2016-11-07","index":1368,"close":14.99,"high":15.01,"low":14.72,"open":14.72,"volume":424100}],"post":[{"timestamp":1478615400,"date":"2016-11-08","index":1369,"close":15.34,"high":15.4,"low":15.05,"open":15.16,"volume":1697300},{"timestamp":1478701800,"date":"2016-11-09","index":1370,"close":16.34,"high":16.39,"low":15.17,"open":15.17,"volume":2890800},{"timestamp":1478788200,"date":"2016-11-10","index":1371,"close":15.8,"high":16.05,"low":15.49,"open":15.72,"volume":2233000},{"timestamp":1478874600,"date":"2016-11-11","index":1372,"close":15.74,"high":15.8,"low":15.42,"open":15.68,"volume":1083300},{"timestamp":1479133800,"date":"2016-11-14","index":1373,"close":15.76,"high":15.8,"low":15.34,"open":15.47,"volume":1051300},{"timestamp":1479220200,"date":"2016-11-15","index":1374,"close":15.7,"high":15.76,"low":15.45,"open":15.55,"volume":564200},{"timestamp":1479306600,"date":"2016-11-16","index":1375,"close":15.44,"high":15.57,"low":15.35,"open":15.41,"volume":527300},{"timestamp":1479393000,"date":"2016-11-17","index":1376,"close":15.51,"high":15.56,"low":15.47,"open":15.51,"volume":391000},{"timestamp":1479479400,"date":"2016-11-18","index":1377,"close":15.36,"high":15.45,"low":15.27,"open":15.38,"volume":492700},{"timestamp":1479738600,"date":"2016-11-21","index":1378,"close":15.41,"high":15.47,"low":15.24,"open":15.27,"volume":720200},{"timestamp":1479825000,"date":"2016-11-22","index":1379,"close":15.44,"high":15.46,"low":15.1,"open":15.15,"volume":1550900}]},{"date":"2016-07-28","estimated":0.27,"reported":0.24,"pre":[{"timestamp":1468416600,"date":"2016-07-13","index":1286,"close":16.95,"high":17.05,"low":16.83,"open":16.92,"volume":1249500},{"timestamp":1468503000,"date":"2016-07-14","index":1287,"close":16.88,"high":16.91,"low":16.74,"open":16.85,"volume":1098900},{"timestamp":1468589400,"date":"2016-07-15","index":1288,"close":16.71,"high":16.81,"low":16.66,"open":16.79,"volume":1607900},{"timestamp":1468848600,"date":"2016-07-18","index":1289,"close":16.76,"high":16.92,"low":16.73,"open":16.75,"volume":711900},{"timestamp":1468935000,"date":"2016-07-19","index":1290,"close":16.79,"high":16.9,"low":16.74,"open":16.85,"volume":939900},{"timestamp":1469021400,"date":"2016-07-20","index":1291,"close":16.84,"high":16.9,"low":16.79,"open":16.83,"volume":1028800},{"timestamp":1469107800,"date":"2016-07-21","index":1292,"close":16.91,"high":16.95,"low":16.75,"open":16.92,"volume":1388500},{"timestamp":1469194200,"date":"2016-07-22","index":1293,"close":16.95,"high":17.02,"low":16.88,"open":16.95,"volume":962600},{"timestamp":1469453400,"date":"2016-07-25","index":1294,"close":17,"high":17.12,"low":16.98,"open":17.1,"volume":1077900},{"timestamp":1469539800,"date":"2016-07-26","index":1295,"close":17.09,"high":17.15,"low":16.93,"open":16.95,"volume":907100},{"timestamp":1469626200,"date":"2016-07-27","index":1296,"close":17.25,"high":17.26,"low":17.13,"open":17.15,"volume":793200}],"post":[{"timestamp":1469712600,"date":"2016-07-28","index":1297,"close":16.64,"high":17.02,"low":16.51,"open":16.86,"volume":1599600},{"timestamp":1469799000,"date":"2016-07-29","index":1298,"close":16.94,"high":16.95,"low":16.68,"open":16.73,"volume":947900},{"timestamp":1470058200,"date":"2016-08-01","index":1299,"close":16.76,"high":17.05,"low":16.71,"open":16.95,"volume":1238100},{"timestamp":1470144600,"date":"2016-08-02","index":1300,"close":16.58,"high":16.83,"low":16.48,"open":16.83,"volume":798600},{"timestamp":1470231000,"date":"2016-08-03","index":1301,"close":16.44,"high":16.45,"low":16.28,"open":16.41,"volume":612400},{"timestamp":1470317400,"date":"2016-08-04","index":1302,"close":16.45,"high":16.53,"low":16.37,"open":16.46,"volume":501700},{"timestamp":1470403800,"date":"2016-08-05","index":1303,"close":16.57,"high":16.6,"low":16.45,"open":16.51,"volume":467100},{"timestamp":1470663000,"date":"2016-08-08","index":1304,"close":16.58,"high":16.6,"low":16.47,"open":16.49,"volume":798900},{"timestamp":1470749400,"date":"2016-08-09","index":1305,"close":16.61,"high":16.7,"low":16.5,"open":16.62,"volume":920300},{"timestamp":1470835800,"date":"2016-08-10","index":1306,"close":16.57,"high":16.73,"low":16.52,"open":16.69,"volume":952900},{"timestamp":1470922200,"date":"2016-08-11","index":1307,"close":16.58,"high":16.66,"low":16.48,"open":16.63,"volume":1219200}]},{"date":"2016-05-05","estimated":0.24,"reported":0.22,"pre":[{"timestamp":1461159000,"date":"2016-04-20","index":1228,"close":15.48,"high":15.67,"low":15.43,"open":15.54,"volume":1213100},{"timestamp":1461245400,"date":"2016-04-21","index":1229,"close":15.76,"high":15.84,"low":15.51,"open":15.51,"volume":2919500},{"timestamp":1461331800,"date":"2016-04-22","index":1230,"close":15.89,"high":15.99,"low":15.7,"open":15.74,"volume":1802600},{"timestamp":1461591000,"date":"2016-04-25","index":1231,"close":16.05,"high":16.06,"low":15.74,"open":15.83,"volume":2820600},{"timestamp":1461677400,"date":"2016-04-26","index":1232,"close":15.93,"high":16.03,"low":15.84,"open":16.02,"volume":1847700},{"timestamp":1461763800,"date":"2016-04-27","index":1233,"close":15.92,"high":16.08,"low":15.83,"open":15.96,"volume":629700},{"timestamp":1461850200,"date":"2016-04-28","index":1234,"close":15.77,"high":15.88,"low":15.58,"open":15.8,"volume":1585900},{"timestamp":1461936600,"date":"2016-04-29","index":1235,"close":15.72,"high":15.8,"low":15.59,"open":15.75,"volume":1186500},{"timestamp":1462195800,"date":"2016-05-02","index":1236,"close":15.9,"high":15.91,"low":15.64,"open":15.64,"volume":1799900},{"timestamp":1462282200,"date":"2016-05-03","index":1237,"close":15.86,"high":15.91,"low":15.66,"open":15.77,"volume":1756200},{"timestamp":1462368600,"date":"2016-05-04","index":1238,"close":15.24,"high":15.71,"low":15.21,"open":15.69,"volume":2458700}],"post":[{"timestamp":1462455000,"date":"2016-05-05","index":1239,"close":15.26,"high":15.31,"low":15.09,"open":15.29,"volume":1264900},{"timestamp":1462541400,"date":"2016-05-06","index":1240,"close":14.91,"high":15.24,"low":14.8,"open":15.24,"volume":796500},{"timestamp":1462800600,"date":"2016-05-09","index":1241,"close":15.01,"high":15.15,"low":14.95,"open":14.95,"volume":751600},{"timestamp":1462887000,"date":"2016-05-10","index":1242,"close":15.07,"high":15.17,"low":14.97,"open":15.07,"volume":797000},{"timestamp":1462973400,"date":"2016-05-11","index":1243,"close":14.9,"high":15.05,"low":14.88,"open":15,"volume":521300},{"timestamp":1463059800,"date":"2016-05-12","index":1244,"close":14.88,"high":15.02,"low":14.83,"open":14.97,"volume":1139300},{"timestamp":1463146200,"date":"2016-05-13","index":1245,"close":14.78,"high":14.88,"low":14.68,"open":14.8,"volume":681400},{"timestamp":1463405400,"date":"2016-05-16","index":1246,"close":14.9,"high":14.94,"low":14.69,"open":14.76,"volume":847400},{"timestamp":1463491800,"date":"2016-05-17","index":1247,"close":14.6,"high":14.88,"low":14.54,"open":14.86,"volume":551900},{"timestamp":1463578200,"date":"2016-05-18","index":1248,"close":14.77,"high":14.79,"low":14.64,"open":14.7,"volume":743700},{"timestamp":1463664600,"date":"2016-05-19","index":1249,"close":14.54,"high":14.74,"low":14.45,"open":14.71,"volume":576200}]},{"date":"2016-02-29","estimated":0.27,"reported":0.24,"pre":[{"timestamp":1455201000,"date":"2016-02-11","index":1181,"close":14.49,"high":14.72,"low":14.37,"open":14.58,"volume":719400},{"timestamp":1455287400,"date":"2016-02-12","index":1182,"close":14.67,"high":14.7,"low":14.3,"open":14.48,"volume":629100},{"timestamp":1455633000,"date":"2016-02-16","index":1183,"close":15.02,"high":15.15,"low":14.61,"open":14.73,"volume":617200},{"timestamp":1455719400,"date":"2016-02-17","index":1184,"close":15.35,"high":15.39,"low":15.07,"open":15.21,"volume":661900},{"timestamp":1455805800,"date":"2016-02-18","index":1185,"close":15.14,"high":15.5,"low":15.09,"open":15.4,"volume":755100},{"timestamp":1455892200,"date":"2016-02-19","index":1186,"close":15.16,"high":15.29,"low":14.95,"open":15.02,"volume":458400},{"timestamp":1456151400,"date":"2016-02-22","index":1187,"close":15.24,"high":15.29,"low":15.04,"open":15.21,"volume":563500},{"timestamp":1456237800,"date":"2016-02-23","index":1188,"close":15.31,"high":15.48,"low":15.17,"open":15.21,"volume":476300},{"timestamp":1456324200,"date":"2016-02-24","index":1189,"close":15.37,"high":15.39,"low":14.82,"open":15,"volume":817300},{"timestamp":1456410600,"date":"2016-02-25","index":1190,"close":15.64,"high":15.68,"low":15.33,"open":15.43,"volume":1383000},{"timestamp":1456497000,"date":"2016-02-26","index":1191,"close":15.62,"high":15.68,"low":15.48,"open":15.56,"volume":603000}],"post":[{"timestamp":1456756200,"date":"2016-02-29","index":1192,"close":15.6,"high":15.94,"low":15.53,"open":15.59,"volume":2143200},{"timestamp":1456842600,"date":"2016-03-01","index":1193,"close":15.45,"high":15.56,"low":15.29,"open":15.5,"volume":656100},{"timestamp":1456929000,"date":"2016-03-02","index":1194,"close":15.49,"high":15.59,"low":15.24,"open":15.26,"volume":817300},{"timestamp":1457015400,"date":"2016-03-03","index":1195,"close":15.49,"high":15.69,"low":15.32,"open":15.5,"volume":842800},{"timestamp":1457101800,"date":"2016-03-04","index":1196,"close":15.22,"high":15.77,"low":15.15,"open":15.77,"volume":1461500},{"timestamp":1457361000,"date":"2016-03-07","index":1197,"close":15.36,"high":15.54,"low":15.21,"open":15.28,"volume":2781400},{"timestamp":1457447400,"date":"2016-03-08","index":1198,"close":15.42,"high":15.58,"low":15.26,"open":15.54,"volume":3601300},{"timestamp":1457533800,"date":"2016-03-09","index":1199,"close":15.22,"high":15.4,"low":15.18,"open":15.39,"volume":519900},{"timestamp":1457620200,"date":"2016-03-10","index":1200,"close":15.1,"high":15.51,"low":14.98,"open":15.31,"volume":689100},{"timestamp":1457706600,"date":"2016-03-11","index":1201,"close":15.35,"high":15.4,"low":15.15,"open":15.2,"volume":593600},{"timestamp":1457962200,"date":"2016-03-14","index":1202,"close":15.34,"high":15.49,"low":15.2,"open":15.22,"volume":794400}]},{"date":"2015-11-04","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1445347800,"date":"2015-10-20","index":1103,"close":16.75,"high":16.92,"low":16.62,"open":16.88,"volume":584000},{"timestamp":1445434200,"date":"2015-10-21","index":1104,"close":16.89,"high":17,"low":16.67,"open":16.8,"volume":1086200},{"timestamp":1445520600,"date":"2015-10-22","index":1105,"close":17.11,"high":17.25,"low":16.88,"open":16.91,"volume":794200},{"timestamp":1445607000,"date":"2015-10-23","index":1106,"close":17.33,"high":17.37,"low":17.04,"open":17.15,"volume":699600},{"timestamp":1445866200,"date":"2015-10-26","index":1107,"close":17.3,"high":17.47,"low":17.22,"open":17.28,"volume":287000},{"timestamp":1445952600,"date":"2015-10-27","index":1108,"close":17.36,"high":17.4,"low":17.05,"open":17.17,"volume":331400},{"timestamp":1446039000,"date":"2015-10-28","index":1109,"close":17.46,"high":17.5,"low":17.24,"open":17.42,"volume":378200},{"timestamp":1446125400,"date":"2015-10-29","index":1110,"close":17.3,"high":17.4,"low":17.23,"open":17.28,"volume":700800},{"timestamp":1446211800,"date":"2015-10-30","index":1111,"close":17.41,"high":17.53,"low":17.25,"open":17.28,"volume":370600},{"timestamp":1446474600,"date":"2015-11-02","index":1112,"close":17.59,"high":17.67,"low":17.33,"open":17.39,"volume":1104200},{"timestamp":1446561000,"date":"2015-11-03","index":1113,"close":17.67,"high":17.75,"low":17.41,"open":17.55,"volume":821200}],"post":[{"timestamp":1446647400,"date":"2015-11-04","index":1114,"close":17.79,"high":18.04,"low":17.73,"open":17.95,"volume":3433000},{"timestamp":1446733800,"date":"2015-11-05","index":1115,"close":17.42,"high":17.93,"low":17.39,"open":17.93,"volume":1256200},{"timestamp":1446820200,"date":"2015-11-06","index":1116,"close":17.51,"high":17.58,"low":17.33,"open":17.41,"volume":1958200},{"timestamp":1447079400,"date":"2015-11-09","index":1117,"close":17.49,"high":17.5,"low":17.32,"open":17.41,"volume":349400},{"timestamp":1447165800,"date":"2015-11-10","index":1118,"close":17.51,"high":17.56,"low":17.29,"open":17.32,"volume":1312200},{"timestamp":1447252200,"date":"2015-11-11","index":1119,"close":17.43,"high":17.63,"low":17.42,"open":17.55,"volume":5111000},{"timestamp":1447338600,"date":"2015-11-12","index":1120,"close":17.75,"high":17.9,"low":17.17,"open":17.28,"volume":3115800},{"timestamp":1447425000,"date":"2015-11-13","index":1121,"close":17.71,"high":17.81,"low":17.4,"open":17.48,"volume":1189400},{"timestamp":1447684200,"date":"2015-11-16","index":1122,"close":17.53,"high":17.65,"low":17.43,"open":17.54,"volume":649200},{"timestamp":1447770600,"date":"2015-11-17","index":1123,"close":17.51,"high":17.62,"low":17.4,"open":17.48,"volume":348000},{"timestamp":1447857000,"date":"2015-11-18","index":1124,"close":17.5,"high":17.6,"low":17.39,"open":17.56,"volume":602600}]},{"date":"2015-07-30","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1436967000,"date":"2015-07-15","index":1035,"close":15.8,"high":16.19,"low":15.74,"open":16.12,"volume":679000},{"timestamp":1437053400,"date":"2015-07-16","index":1036,"close":16.25,"high":16.45,"low":16.22,"open":16.23,"volume":1295400},{"timestamp":1437139800,"date":"2015-07-17","index":1037,"close":16.07,"high":16.34,"low":16.06,"open":16.28,"volume":2306600},{"timestamp":1437399000,"date":"2015-07-20","index":1038,"close":16.3,"high":16.55,"low":16.22,"open":16.39,"volume":1372800},{"timestamp":1437485400,"date":"2015-07-21","index":1039,"close":16.03,"high":16.37,"low":15.98,"open":16.37,"volume":655800},{"timestamp":1437571800,"date":"2015-07-22","index":1040,"close":15.94,"high":16.12,"low":15.88,"open":16.08,"volume":1227600},{"timestamp":1437658200,"date":"2015-07-23","index":1041,"close":15.97,"high":16.09,"low":15.81,"open":15.96,"volume":613800},{"timestamp":1437744600,"date":"2015-07-24","index":1042,"close":15.71,"high":16.05,"low":15.66,"open":15.98,"volume":357200},{"timestamp":1438003800,"date":"2015-07-27","index":1043,"close":15.86,"high":16,"low":15.68,"open":15.9,"volume":619800},{"timestamp":1438090200,"date":"2015-07-28","index":1044,"close":15.89,"high":15.94,"low":15.74,"open":15.91,"volume":1199800},{"timestamp":1438176600,"date":"2015-07-29","index":1045,"close":15.66,"high":15.98,"low":15.53,"open":15.98,"volume":294200}],"post":[{"timestamp":1438263000,"date":"2015-07-30","index":1046,"close":16.45,"high":16.48,"low":16.14,"open":16.19,"volume":1258200},{"timestamp":1438349400,"date":"2015-07-31","index":1047,"close":16.23,"high":16.47,"low":16.17,"open":16.44,"volume":723200},{"timestamp":1438608600,"date":"2015-08-03","index":1048,"close":16.47,"high":16.58,"low":16.41,"open":16.43,"volume":663800},{"timestamp":1438695000,"date":"2015-08-04","index":1049,"close":16.33,"high":16.64,"low":16.25,"open":16.48,"volume":551000},{"timestamp":1438781400,"date":"2015-08-05","index":1050,"close":16.52,"high":16.7,"low":16.42,"open":16.42,"volume":788200},{"timestamp":1438867800,"date":"2015-08-06","index":1051,"close":15.99,"high":16.59,"low":15.96,"open":16.44,"volume":665800},{"timestamp":1438954200,"date":"2015-08-07","index":1052,"close":16.39,"high":16.43,"low":16.01,"open":16.01,"volume":749200},{"timestamp":1439213400,"date":"2015-08-10","index":1053,"close":16.55,"high":16.57,"low":16.38,"open":16.38,"volume":400600},{"timestamp":1439299800,"date":"2015-08-11","index":1054,"close":16.43,"high":16.61,"low":16.2,"open":16.28,"volume":338200},{"timestamp":1439386200,"date":"2015-08-12","index":1055,"close":16.39,"high":16.45,"low":16.1,"open":16.29,"volume":279000},{"timestamp":1439472600,"date":"2015-08-13","index":1056,"close":16.48,"high":16.6,"low":16.17,"open":16.21,"volume":347600}]},{"date":"2015-05-07","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":977,"close":16.91,"high":17.13,"low":16.9,"open":17.01,"volume":692400},{"timestamp":1429795800,"date":"2015-04-23","index":978,"close":16.79,"high":16.9,"low":16.64,"open":16.78,"volume":334400},{"timestamp":1429882200,"date":"2015-04-24","index":979,"close":16.95,"high":17.13,"low":16.82,"open":16.92,"volume":732400},{"timestamp":1430141400,"date":"2015-04-27","index":980,"close":16.39,"high":17.13,"low":16.33,"open":17.03,"volume":1466200},{"timestamp":1430227800,"date":"2015-04-28","index":981,"close":16.06,"high":16.39,"low":15.96,"open":16.27,"volume":2316800},{"timestamp":1430314200,"date":"2015-04-29","index":982,"close":16.07,"high":16.35,"low":16,"open":16.15,"volume":1236600},{"timestamp":1430400600,"date":"2015-04-30","index":983,"close":15.9,"high":16.32,"low":15.81,"open":16.2,"volume":1194400},{"timestamp":1430487000,"date":"2015-05-01","index":984,"close":15.93,"high":16.13,"low":15.8,"open":15.99,"volume":578200},{"timestamp":1430746200,"date":"2015-05-04","index":985,"close":16.02,"high":16.33,"low":15.98,"open":15.99,"volume":1454400},{"timestamp":1430832600,"date":"2015-05-05","index":986,"close":15.84,"high":16.07,"low":15.74,"open":15.97,"volume":385800},{"timestamp":1430919000,"date":"2015-05-06","index":987,"close":15.81,"high":16.09,"low":15.74,"open":15.91,"volume":735200}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":988,"close":15.99,"high":16.08,"low":15.61,"open":15.67,"volume":1027400},{"timestamp":1431091800,"date":"2015-05-08","index":989,"close":16,"high":16.31,"low":15.86,"open":15.89,"volume":1853600},{"timestamp":1431351000,"date":"2015-05-11","index":990,"close":16.06,"high":16.17,"low":15.98,"open":16.04,"volume":638600},{"timestamp":1431437400,"date":"2015-05-12","index":991,"close":16.13,"high":16.28,"low":16.05,"open":16.08,"volume":657400},{"timestamp":1431523800,"date":"2015-05-13","index":992,"close":16.24,"high":16.43,"low":16.2,"open":16.36,"volume":635200},{"timestamp":1431610200,"date":"2015-05-14","index":993,"close":16.33,"high":16.38,"low":16.15,"open":16.34,"volume":860800},{"timestamp":1431696600,"date":"2015-05-15","index":994,"close":16.42,"high":16.47,"low":16.23,"open":16.41,"volume":539200},{"timestamp":1431955800,"date":"2015-05-18","index":995,"close":16.44,"high":16.54,"low":16.31,"open":16.45,"volume":476200},{"timestamp":1432042200,"date":"2015-05-19","index":996,"close":16.44,"high":16.55,"low":16.34,"open":16.48,"volume":350400},{"timestamp":1432128600,"date":"2015-05-20","index":997,"close":16.39,"high":16.51,"low":16.36,"open":16.43,"volume":547000},{"timestamp":1432215000,"date":"2015-05-21","index":998,"close":16.36,"high":16.52,"low":16.23,"open":16.5,"volume":558400}]},{"date":"2015-02-26","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1423578600,"date":"2015-02-10","index":928,"close":17.24,"high":17.42,"low":17.18,"open":17.31,"volume":2402000},{"timestamp":1423665000,"date":"2015-02-11","index":929,"close":17.14,"high":17.3,"low":16.75,"open":16.89,"volume":2091600},{"timestamp":1423751400,"date":"2015-02-12","index":930,"close":17.18,"high":17.21,"low":16.67,"open":16.67,"volume":726800},{"timestamp":1423837800,"date":"2015-02-13","index":931,"close":17.33,"high":17.4,"low":17.16,"open":17.36,"volume":651600},{"timestamp":1424183400,"date":"2015-02-17","index":932,"close":17.42,"high":17.42,"low":17.2,"open":17.33,"volume":821600},{"timestamp":1424269800,"date":"2015-02-18","index":933,"close":17.44,"high":17.63,"low":17.33,"open":17.41,"volume":571600},{"timestamp":1424356200,"date":"2015-02-19","index":934,"close":17.77,"high":17.97,"low":17.36,"open":17.37,"volume":3177200},{"timestamp":1424442600,"date":"2015-02-20","index":935,"close":17.6,"high":17.69,"low":17.35,"open":17.6,"volume":576400},{"timestamp":1424701800,"date":"2015-02-23","index":936,"close":17.61,"high":18,"low":17.56,"open":17.72,"volume":2602600},{"timestamp":1424788200,"date":"2015-02-24","index":937,"close":17.09,"high":17.65,"low":16.89,"open":17.62,"volume":1340200},{"timestamp":1424874600,"date":"2015-02-25","index":938,"close":16.94,"high":17.33,"low":16.93,"open":17.17,"volume":1275000}],"post":[{"timestamp":1424961000,"date":"2015-02-26","index":939,"close":16.66,"high":17.34,"low":16.63,"open":17.2,"volume":995800},{"timestamp":1425047400,"date":"2015-02-27","index":940,"close":16.38,"high":16.85,"low":16.33,"open":16.84,"volume":856200},{"timestamp":1425306600,"date":"2015-03-02","index":941,"close":15.9,"high":16.45,"low":15.9,"open":16.45,"volume":791600},{"timestamp":1425393000,"date":"2015-03-03","index":942,"close":15.96,"high":16.31,"low":15.86,"open":16.12,"volume":4334400},{"timestamp":1425479400,"date":"2015-03-04","index":943,"close":15.94,"high":16.16,"low":15.76,"open":16,"volume":2205400},{"timestamp":1425565800,"date":"2015-03-05","index":944,"close":16.15,"high":16.49,"low":16.11,"open":16.24,"volume":3118800},{"timestamp":1425652200,"date":"2015-03-06","index":945,"close":15.95,"high":16.23,"low":15.85,"open":16.11,"volume":1050200},{"timestamp":1425907800,"date":"2015-03-09","index":946,"close":15.85,"high":16.15,"low":15.76,"open":16,"volume":527200},{"timestamp":1425994200,"date":"2015-03-10","index":947,"close":15.69,"high":15.84,"low":15.48,"open":15.67,"volume":1191600},{"timestamp":1426080600,"date":"2015-03-11","index":948,"close":15.75,"high":15.84,"low":15.64,"open":15.75,"volume":721600},{"timestamp":1426167000,"date":"2015-03-12","index":949,"close":16.19,"high":16.28,"low":15.96,"open":16,"volume":1778600}]},{"date":"2014-11-04","estimated":0.3,"reported":0.28,"pre":[{"timestamp":1413811800,"date":"2014-10-20","index":851,"close":15.87,"high":16.34,"low":15.57,"open":16.25,"volume":1074000},{"timestamp":1413898200,"date":"2014-10-21","index":852,"close":16.45,"high":16.45,"low":15.91,"open":16.15,"volume":838200},{"timestamp":1413984600,"date":"2014-10-22","index":853,"close":16.55,"high":16.68,"low":16.45,"open":16.45,"volume":1436200},{"timestamp":1414071000,"date":"2014-10-23","index":854,"close":16.77,"high":16.86,"low":16.59,"open":16.59,"volume":1812600},{"timestamp":1414157400,"date":"2014-10-24","index":855,"close":17.16,"high":17.39,"low":16.68,"open":16.75,"volume":1074600},{"timestamp":1414416600,"date":"2014-10-27","index":856,"close":17.45,"high":17.48,"low":16.81,"open":16.96,"volume":1639800},{"timestamp":1414503000,"date":"2014-10-28","index":857,"close":17.42,"high":17.66,"low":17.33,"open":17.5,"volume":1905200},{"timestamp":1414589400,"date":"2014-10-29","index":858,"close":17.56,"high":17.57,"low":17.11,"open":17.4,"volume":3222200},{"timestamp":1414675800,"date":"2014-10-30","index":859,"close":17.4,"high":17.42,"low":17.06,"open":17.18,"volume":915400},{"timestamp":1414762200,"date":"2014-10-31","index":860,"close":17.69,"high":17.88,"low":17.34,"open":17.34,"volume":1232000},{"timestamp":1415025000,"date":"2014-11-03","index":861,"close":17.27,"high":17.67,"low":17.17,"open":17.49,"volume":1092000}],"post":[{"timestamp":1415111400,"date":"2014-11-04","index":862,"close":17.63,"high":18.33,"low":17.59,"open":18.16,"volume":2010800},{"timestamp":1415197800,"date":"2014-11-05","index":863,"close":17.77,"high":18.01,"low":17.51,"open":17.72,"volume":2492800},{"timestamp":1415284200,"date":"2014-11-06","index":864,"close":18.18,"high":18.28,"low":17.84,"open":17.84,"volume":4939600},{"timestamp":1415370600,"date":"2014-11-07","index":865,"close":17.83,"high":18.04,"low":17.63,"open":17.97,"volume":4297400},{"timestamp":1415629800,"date":"2014-11-10","index":866,"close":17.94,"high":17.99,"low":17.62,"open":17.73,"volume":1010200},{"timestamp":1415716200,"date":"2014-11-11","index":867,"close":18.15,"high":18.18,"low":17.98,"open":17.98,"volume":859600},{"timestamp":1415802600,"date":"2014-11-12","index":868,"close":18.01,"high":18.06,"low":17.74,"open":17.9,"volume":599400},{"timestamp":1415889000,"date":"2014-11-13","index":869,"close":18.25,"high":18.34,"low":18.02,"open":18.04,"volume":611000},{"timestamp":1415975400,"date":"2014-11-14","index":870,"close":18.08,"high":18.23,"low":17.91,"open":18.1,"volume":580200},{"timestamp":1416234600,"date":"2014-11-17","index":871,"close":18.15,"high":18.41,"low":18.08,"open":18.09,"volume":413200},{"timestamp":1416321000,"date":"2014-11-18","index":872,"close":18.54,"high":18.59,"low":18.17,"open":18.17,"volume":555400}]},{"date":"2014-07-31","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1405517400,"date":"2014-07-16","index":784,"close":20.58,"high":21.48,"low":20.51,"open":21.38,"volume":1050000},{"timestamp":1405603800,"date":"2014-07-17","index":785,"close":20.49,"high":20.96,"low":20.38,"open":20.56,"volume":1029200},{"timestamp":1405690200,"date":"2014-07-18","index":786,"close":20.51,"high":20.59,"low":20.31,"open":20.42,"volume":839000},{"timestamp":1405949400,"date":"2014-07-21","index":787,"close":20.48,"high":20.65,"low":20.25,"open":20.52,"volume":810400},{"timestamp":1406035800,"date":"2014-07-22","index":788,"close":20.76,"high":20.94,"low":20.66,"open":20.78,"volume":525800},{"timestamp":1406122200,"date":"2014-07-23","index":789,"close":20.9,"high":20.95,"low":20.83,"open":20.88,"volume":708600},{"timestamp":1406208600,"date":"2014-07-24","index":790,"close":21.03,"high":21.14,"low":20.84,"open":20.92,"volume":699600},{"timestamp":1406295000,"date":"2014-07-25","index":791,"close":21.02,"high":21.29,"low":20.78,"open":21.22,"volume":567600},{"timestamp":1406554200,"date":"2014-07-28","index":792,"close":21.2,"high":21.27,"low":20.88,"open":21.1,"volume":867400},{"timestamp":1406640600,"date":"2014-07-29","index":793,"close":21.12,"high":21.65,"low":20.94,"open":21.23,"volume":696400},{"timestamp":1406727000,"date":"2014-07-30","index":794,"close":21.1,"high":21.21,"low":20.68,"open":21.1,"volume":735800}],"post":[{"timestamp":1406813400,"date":"2014-07-31","index":795,"close":18.33,"high":19.17,"low":17.8,"open":19.17,"volume":6186200},{"timestamp":1406899800,"date":"2014-08-01","index":796,"close":18.17,"high":18.35,"low":17.83,"open":18.07,"volume":3159200},{"timestamp":1407159000,"date":"2014-08-04","index":797,"close":18.44,"high":18.58,"low":18.28,"open":18.39,"volume":1460600},{"timestamp":1407245400,"date":"2014-08-05","index":798,"close":18.09,"high":18.38,"low":17.88,"open":18.33,"volume":2288000},{"timestamp":1407331800,"date":"2014-08-06","index":799,"close":18.09,"high":18.3,"low":17.97,"open":18.07,"volume":1328600},{"timestamp":1407418200,"date":"2014-08-07","index":800,"close":17.35,"high":18.02,"low":17.27,"open":17.97,"volume":1301000},{"timestamp":1407504600,"date":"2014-08-08","index":801,"close":17.68,"high":17.95,"low":17.48,"open":17.77,"volume":1617200},{"timestamp":1407763800,"date":"2014-08-11","index":802,"close":17.76,"high":18.17,"low":17.67,"open":18.02,"volume":1308800},{"timestamp":1407850200,"date":"2014-08-12","index":803,"close":17.65,"high":17.73,"low":17.42,"open":17.71,"volume":1153800},{"timestamp":1407936600,"date":"2014-08-13","index":804,"close":17.7,"high":17.91,"low":17.57,"open":17.86,"volume":1995600},{"timestamp":1408023000,"date":"2014-08-14","index":805,"close":17.81,"high":17.85,"low":17.67,"open":17.76,"volume":1092600}]},{"date":"2014-05-06","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":724,"close":19.1,"high":19.23,"low":18.82,"open":18.9,"volume":445800},{"timestamp":1398173400,"date":"2014-04-22","index":725,"close":19.97,"high":20.12,"low":19.01,"open":19.52,"volume":1528400},{"timestamp":1398259800,"date":"2014-04-23","index":726,"close":19.97,"high":20.28,"low":19.76,"open":20.06,"volume":1047400},{"timestamp":1398346200,"date":"2014-04-24","index":727,"close":20.14,"high":20.19,"low":19.75,"open":19.98,"volume":736200},{"timestamp":1398432600,"date":"2014-04-25","index":728,"close":20.07,"high":20.23,"low":19.93,"open":20.17,"volume":2165000},{"timestamp":1398691800,"date":"2014-04-28","index":729,"close":20.22,"high":20.27,"low":20,"open":20.03,"volume":1307800},{"timestamp":1398778200,"date":"2014-04-29","index":730,"close":20.65,"high":20.86,"low":20.17,"open":20.24,"volume":1218000},{"timestamp":1398864600,"date":"2014-04-30","index":731,"close":20.52,"high":20.71,"low":20.28,"open":20.55,"volume":926800},{"timestamp":1398951000,"date":"2014-05-01","index":732,"close":20.81,"high":20.82,"low":20.32,"open":20.32,"volume":586000},{"timestamp":1399037400,"date":"2014-05-02","index":733,"close":20.83,"high":20.91,"low":20.47,"open":20.47,"volume":1593200},{"timestamp":1399296600,"date":"2014-05-05","index":734,"close":20.92,"high":21.14,"low":20.7,"open":20.81,"volume":1898200}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":735,"close":20.16,"high":20.78,"low":20.06,"open":20.75,"volume":1458600},{"timestamp":1399469400,"date":"2014-05-07","index":736,"close":20.25,"high":20.38,"low":19.98,"open":20.26,"volume":1519800},{"timestamp":1399555800,"date":"2014-05-08","index":737,"close":20.07,"high":20.41,"low":19.95,"open":20.07,"volume":973200},{"timestamp":1399642200,"date":"2014-05-09","index":738,"close":20.08,"high":20.23,"low":19.67,"open":20.07,"volume":1397200},{"timestamp":1399901400,"date":"2014-05-12","index":739,"close":20.57,"high":20.65,"low":20.14,"open":20.16,"volume":686800},{"timestamp":1399987800,"date":"2014-05-13","index":740,"close":20.69,"high":20.79,"low":20.49,"open":20.49,"volume":790000},{"timestamp":1400074200,"date":"2014-05-14","index":741,"close":20.89,"high":21,"low":20.61,"open":20.64,"volume":884200},{"timestamp":1400160600,"date":"2014-05-15","index":742,"close":20.63,"high":20.92,"low":20.39,"open":20.85,"volume":2418400},{"timestamp":1400247000,"date":"2014-05-16","index":743,"close":20.39,"high":20.8,"low":20.07,"open":20.8,"volume":2617800},{"timestamp":1400506200,"date":"2014-05-19","index":744,"close":21.06,"high":21.18,"low":20.3,"open":20.39,"volume":2282800},{"timestamp":1400592600,"date":"2014-05-20","index":745,"close":20.98,"high":21.75,"low":20.88,"open":21.28,"volume":1066600}]},{"date":"2012-10-31","estimated":0.13,"reported":0.07,"pre":[{"timestamp":1350048600,"date":"2012-10-12","index":345,"close":11.66,"high":11.72,"low":11.43,"open":11.43,"volume":1248450},{"timestamp":1350307800,"date":"2012-10-15","index":346,"close":11.6,"high":11.73,"low":11.54,"open":11.73,"volume":342720},{"timestamp":1350394200,"date":"2012-10-16","index":347,"close":11.64,"high":11.9,"low":11.57,"open":11.7,"volume":189210},{"timestamp":1350480600,"date":"2012-10-17","index":348,"close":11.64,"high":11.85,"low":11.54,"open":11.62,"volume":2539950},{"timestamp":1350567000,"date":"2012-10-18","index":349,"close":11.67,"high":11.79,"low":11.48,"open":11.71,"volume":726600},{"timestamp":1350653400,"date":"2012-10-19","index":350,"close":11.34,"high":11.79,"low":11.19,"open":11.6,"volume":303660},{"timestamp":1350912600,"date":"2012-10-22","index":351,"close":11.38,"high":11.41,"low":11.19,"open":11.3,"volume":423780},{"timestamp":1350999000,"date":"2012-10-23","index":352,"close":11.23,"high":11.55,"low":11.08,"open":11.55,"volume":640710},{"timestamp":1351085400,"date":"2012-10-24","index":353,"close":11.31,"high":11.42,"low":11.19,"open":11.26,"volume":183960},{"timestamp":1351171800,"date":"2012-10-25","index":354,"close":11.44,"high":11.5,"low":10.78,"open":10.83,"volume":1006110},{"timestamp":1351258200,"date":"2012-10-26","index":355,"close":11.67,"high":11.7,"low":11.31,"open":11.31,"volume":773220}],"post":[{"timestamp":1351690200,"date":"2012-10-31","index":356,"close":11.98,"high":12.01,"low":11.67,"open":11.67,"volume":835590},{"timestamp":1351776600,"date":"2012-11-01","index":357,"close":12.26,"high":12.61,"low":11.9,"open":11.9,"volume":1520400},{"timestamp":1351863000,"date":"2012-11-02","index":358,"close":12.46,"high":12.5,"low":12.1,"open":12.25,"volume":591360},{"timestamp":1352125800,"date":"2012-11-05","index":359,"close":12.27,"high":12.5,"low":12.14,"open":12.41,"volume":1032990},{"timestamp":1352212200,"date":"2012-11-06","index":360,"close":12.11,"high":12.49,"low":12.01,"open":12.4,"volume":730800},{"timestamp":1352298600,"date":"2012-11-07","index":361,"close":11.61,"high":12.07,"low":11.58,"open":12.02,"volume":545580},{"timestamp":1352385000,"date":"2012-11-08","index":362,"close":11.64,"high":11.9,"low":11.43,"open":11.64,"volume":612990},{"timestamp":1352471400,"date":"2012-11-09","index":363,"close":11.55,"high":11.7,"low":11.43,"open":11.56,"volume":99750},{"timestamp":1352730600,"date":"2012-11-12","index":364,"close":11.59,"high":11.7,"low":11.43,"open":11.69,"volume":346290},{"timestamp":1352817000,"date":"2012-11-13","index":365,"close":11.55,"high":11.71,"low":11.5,"open":11.59,"volume":402150},{"timestamp":1352903400,"date":"2012-11-14","index":366,"close":11.57,"high":11.85,"low":11.44,"open":11.69,"volume":244650}]},{"date":"2012-07-31","estimated":0.27,"reported":0.08,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":282,"close":9.55,"high":9.65,"low":9.45,"open":9.58,"volume":579180},{"timestamp":1342531800,"date":"2012-07-17","index":283,"close":9.74,"high":9.82,"low":9.52,"open":9.59,"volume":920535},{"timestamp":1342618200,"date":"2012-07-18","index":284,"close":10.08,"high":10.1,"low":9.76,"open":9.77,"volume":4585665},{"timestamp":1342704600,"date":"2012-07-19","index":285,"close":10,"high":10.1,"low":9.9,"open":10.08,"volume":450450},{"timestamp":1342791000,"date":"2012-07-20","index":286,"close":9.9,"high":10,"low":9.8,"open":9.9,"volume":513030},{"timestamp":1343050200,"date":"2012-07-23","index":287,"close":9.7,"high":9.76,"low":8.81,"open":8.96,"volume":1399440},{"timestamp":1343136600,"date":"2012-07-24","index":288,"close":10.04,"high":10.14,"low":9.74,"open":9.94,"volume":2185470},{"timestamp":1343223000,"date":"2012-07-25","index":289,"close":10.07,"high":10.15,"low":10,"open":10.02,"volume":1759380},{"timestamp":1343309400,"date":"2012-07-26","index":290,"close":10.41,"high":10.48,"low":10.26,"open":10.3,"volume":2636340},{"timestamp":1343395800,"date":"2012-07-27","index":291,"close":10.4,"high":10.48,"low":10.31,"open":10.32,"volume":1776390},{"timestamp":1343655000,"date":"2012-07-30","index":292,"close":10.43,"high":10.43,"low":10.17,"open":10.38,"volume":498540}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":293,"close":10.63,"high":10.88,"low":10.6,"open":10.62,"volume":2459730},{"timestamp":1343827800,"date":"2012-08-01","index":294,"close":10.11,"high":10.62,"low":10,"open":10.62,"volume":3649380},{"timestamp":1343914200,"date":"2012-08-02","index":295,"close":10.05,"high":10.11,"low":9.76,"open":10,"volume":1300110},{"timestamp":1344000600,"date":"2012-08-03","index":296,"close":10.11,"high":10.12,"low":9.93,"open":10,"volume":815430},{"timestamp":1344259800,"date":"2012-08-06","index":297,"close":10.11,"high":10.21,"low":10,"open":10.01,"volume":1093050},{"timestamp":1344346200,"date":"2012-08-07","index":298,"close":10.04,"high":10.23,"low":10,"open":10.12,"volume":154770},{"timestamp":1344432600,"date":"2012-08-08","index":299,"close":9.9,"high":10.09,"low":9.79,"open":9.95,"volume":281190},{"timestamp":1344519000,"date":"2012-08-09","index":300,"close":9.7,"high":9.95,"low":9.64,"open":9.9,"volume":561120},{"timestamp":1344605400,"date":"2012-08-10","index":301,"close":9.61,"high":9.72,"low":9.57,"open":9.63,"volume":308490},{"timestamp":1344864600,"date":"2012-08-13","index":302,"close":9.6,"high":9.61,"low":9.52,"open":9.57,"volume":407190},{"timestamp":1344951000,"date":"2012-08-14","index":303,"close":9.64,"high":9.7,"low":9.54,"open":9.64,"volume":1298640}]}] +[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":0.23,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.21,"reported":0.15,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":3299,"close":8.16,"high":8.38,"low":7.96,"open":8.3,"volume":3770900},{"timestamp":1721136600,"date":"2024-07-16","index":3300,"close":8.15,"high":8.21,"low":7.79,"open":7.95,"volume":3138700},{"timestamp":1721223000,"date":"2024-07-17","index":3301,"close":8.06,"high":8.36,"low":7.93,"open":8.17,"volume":2488000},{"timestamp":1721309400,"date":"2024-07-18","index":3302,"close":8.12,"high":8.16,"low":7.99,"open":8.05,"volume":1450000},{"timestamp":1721395800,"date":"2024-07-19","index":3303,"close":8.07,"high":8.19,"low":8.02,"open":8.12,"volume":900500},{"timestamp":1721655000,"date":"2024-07-22","index":3304,"close":7.88,"high":8.08,"low":7.75,"open":8.03,"volume":699400},{"timestamp":1721741400,"date":"2024-07-23","index":3305,"close":7.75,"high":7.85,"low":7.74,"open":7.83,"volume":904200},{"timestamp":1721827800,"date":"2024-07-24","index":3306,"close":7.73,"high":8.09,"low":7.72,"open":7.85,"volume":911300},{"timestamp":1721914200,"date":"2024-07-25","index":3307,"close":7.78,"high":7.92,"low":7.68,"open":7.68,"volume":1210900},{"timestamp":1722000600,"date":"2024-07-26","index":3308,"close":7.74,"high":8.07,"low":7.72,"open":8.05,"volume":1282100},{"timestamp":1722259800,"date":"2024-07-29","index":3309,"close":7.71,"high":7.9,"low":7.69,"open":7.82,"volume":1264200}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":3310,"close":7.75,"high":8,"low":7.26,"open":7.48,"volume":2366600},{"timestamp":1722432600,"date":"2024-07-31","index":3311,"close":7.47,"high":8,"low":7.46,"open":7.9,"volume":1867100},{"timestamp":1722519000,"date":"2024-08-01","index":3312,"close":7.64,"high":7.83,"low":7.58,"open":7.67,"volume":2818200},{"timestamp":1722605400,"date":"2024-08-02","index":3313,"close":7.58,"high":7.77,"low":7.49,"open":7.58,"volume":676300},{"timestamp":1722864600,"date":"2024-08-05","index":3314,"close":7.27,"high":7.5,"low":7.2,"open":7.3,"volume":1241700},{"timestamp":1722951000,"date":"2024-08-06","index":3315,"close":7.24,"high":7.56,"low":7.23,"open":7.36,"volume":1020200},{"timestamp":1723037400,"date":"2024-08-07","index":3316,"close":7.43,"high":7.63,"low":7.37,"open":7.41,"volume":1381500},{"timestamp":1723123800,"date":"2024-08-08","index":3317,"close":7.38,"high":7.48,"low":7.34,"open":7.42,"volume":1003300},{"timestamp":1723210200,"date":"2024-08-09","index":3318,"close":7.21,"high":7.39,"low":7.15,"open":7.36,"volume":585300},{"timestamp":1723469400,"date":"2024-08-12","index":3319,"close":7.18,"high":7.26,"low":7.14,"open":7.2,"volume":483400},{"timestamp":1723555800,"date":"2024-08-13","index":3320,"close":6.89,"high":7.03,"low":6.71,"open":6.85,"volume":2087000}]},{"date":"2024-05-16","estimated":0.15,"reported":0.07,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":3249,"close":6.79,"high":6.94,"low":6.38,"open":6.38,"volume":896500},{"timestamp":1714656600,"date":"2024-05-02","index":3250,"close":6.39,"high":6.57,"low":6.35,"open":6.57,"volume":1336100},{"timestamp":1714743000,"date":"2024-05-03","index":3251,"close":6.57,"high":6.67,"low":6.54,"open":6.59,"volume":1514100},{"timestamp":1715002200,"date":"2024-05-06","index":3252,"close":7.02,"high":7.08,"low":6.93,"open":6.98,"volume":1587600},{"timestamp":1715088600,"date":"2024-05-07","index":3253,"close":6.8,"high":6.98,"low":6.8,"open":6.91,"volume":2377700},{"timestamp":1715175000,"date":"2024-05-08","index":3254,"close":6.84,"high":6.96,"low":6.83,"open":6.88,"volume":720700},{"timestamp":1715261400,"date":"2024-05-09","index":3255,"close":6.94,"high":6.97,"low":6.88,"open":6.89,"volume":416200},{"timestamp":1715347800,"date":"2024-05-10","index":3256,"close":7,"high":7.03,"low":6.92,"open":6.92,"volume":521400},{"timestamp":1715607000,"date":"2024-05-13","index":3257,"close":7.29,"high":7.33,"low":7,"open":7,"volume":2963100},{"timestamp":1715693400,"date":"2024-05-14","index":3258,"close":7.47,"high":7.69,"low":6.67,"open":7.26,"volume":3290600},{"timestamp":1715779800,"date":"2024-05-15","index":3259,"close":7.69,"high":7.73,"low":7.51,"open":7.58,"volume":1606400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":3260,"close":7.67,"high":7.7,"low":7.51,"open":7.55,"volume":907700},{"timestamp":1715952600,"date":"2024-05-17","index":3261,"close":7.7,"high":7.76,"low":7.45,"open":7.5,"volume":1092900},{"timestamp":1716211800,"date":"2024-05-20","index":3262,"close":7.68,"high":7.76,"low":7.54,"open":7.62,"volume":1443800},{"timestamp":1716298200,"date":"2024-05-21","index":3263,"close":7.67,"high":7.72,"low":7.56,"open":7.63,"volume":829300},{"timestamp":1716384600,"date":"2024-05-22","index":3264,"close":7.19,"high":7.31,"low":7.03,"open":7.29,"volume":1628800},{"timestamp":1716471000,"date":"2024-05-23","index":3265,"close":7.11,"high":7.2,"low":7.04,"open":7.13,"volume":819200},{"timestamp":1716557400,"date":"2024-05-24","index":3266,"close":7.2,"high":7.23,"low":7.01,"open":7.04,"volume":1151300},{"timestamp":1716903000,"date":"2024-05-28","index":3267,"close":7.36,"high":7.5,"low":7.18,"open":7.24,"volume":640700},{"timestamp":1716989400,"date":"2024-05-29","index":3268,"close":6.92,"high":7.06,"low":6.83,"open":7.02,"volume":863200},{"timestamp":1717075800,"date":"2024-05-30","index":3269,"close":7.16,"high":7.17,"low":7.03,"open":7.04,"volume":321500},{"timestamp":1717162200,"date":"2024-05-31","index":3270,"close":7.16,"high":7.25,"low":7.13,"open":7.17,"volume":481600}]},{"date":"2024-02-29","estimated":0.22,"reported":0.14,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":3195,"close":8.39,"high":8.43,"low":8.24,"open":8.31,"volume":558900},{"timestamp":1707921000,"date":"2024-02-14","index":3196,"close":8.67,"high":8.69,"low":8.35,"open":8.43,"volume":1056500},{"timestamp":1708007400,"date":"2024-02-15","index":3197,"close":8.63,"high":8.72,"low":8.51,"open":8.62,"volume":667400},{"timestamp":1708093800,"date":"2024-02-16","index":3198,"close":8.47,"high":8.67,"low":8.45,"open":8.53,"volume":642200},{"timestamp":1708439400,"date":"2024-02-20","index":3199,"close":8.54,"high":8.8,"low":8.52,"open":8.66,"volume":819300},{"timestamp":1708525800,"date":"2024-02-21","index":3200,"close":8.75,"high":8.85,"low":8.52,"open":8.53,"volume":765200},{"timestamp":1708612200,"date":"2024-02-22","index":3201,"close":8.7,"high":8.8,"low":8.66,"open":8.78,"volume":403900},{"timestamp":1708698600,"date":"2024-02-23","index":3202,"close":9.13,"high":9.15,"low":8.86,"open":8.9,"volume":1215500},{"timestamp":1708957800,"date":"2024-02-26","index":3203,"close":9.29,"high":9.32,"low":9.09,"open":9.2,"volume":917400},{"timestamp":1709044200,"date":"2024-02-27","index":3204,"close":9.3,"high":9.31,"low":9.07,"open":9.21,"volume":758800},{"timestamp":1709130600,"date":"2024-02-28","index":3205,"close":9.34,"high":9.37,"low":9.06,"open":9.12,"volume":1705100}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":3206,"close":7.51,"high":8.79,"low":5.56,"open":8.73,"volume":22198400},{"timestamp":1709303400,"date":"2024-03-01","index":3207,"close":7.06,"high":7.22,"low":6.65,"open":6.98,"volume":3921200},{"timestamp":1709562600,"date":"2024-03-04","index":3208,"close":6.63,"high":6.8,"low":6.55,"open":6.62,"volume":3361000},{"timestamp":1709649000,"date":"2024-03-05","index":3209,"close":6.17,"high":6.63,"low":6.1,"open":6.45,"volume":3006700},{"timestamp":1709735400,"date":"2024-03-06","index":3210,"close":5.47,"high":5.64,"low":5.3,"open":5.39,"volume":7577900},{"timestamp":1709821800,"date":"2024-03-07","index":3211,"close":5.61,"high":5.61,"low":5.33,"open":5.55,"volume":4791900},{"timestamp":1709908200,"date":"2024-03-08","index":3212,"close":7,"high":7.02,"low":6.51,"open":6.61,"volume":5073400},{"timestamp":1710163800,"date":"2024-03-11","index":3213,"close":6.77,"high":6.92,"low":6.56,"open":6.68,"volume":1756300},{"timestamp":1710250200,"date":"2024-03-12","index":3214,"close":6.29,"high":6.68,"low":6.21,"open":6.68,"volume":2912200},{"timestamp":1710336600,"date":"2024-03-13","index":3215,"close":6.34,"high":6.45,"low":6.25,"open":6.38,"volume":1853000},{"timestamp":1710423000,"date":"2024-03-14","index":3216,"close":5.76,"high":5.9,"low":5.68,"open":5.78,"volume":3906400}]},{"date":"2023-11-02","estimated":0.22,"reported":0.11,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":3115,"close":8.55,"high":8.65,"low":8.48,"open":8.61,"volume":394900},{"timestamp":1697722200,"date":"2023-10-19","index":3116,"close":8.19,"high":8.37,"low":8.13,"open":8.31,"volume":717600},{"timestamp":1697808600,"date":"2023-10-20","index":3117,"close":8.09,"high":8.12,"low":7.8,"open":8.12,"volume":1981400},{"timestamp":1698067800,"date":"2023-10-23","index":3118,"close":7.91,"high":8.06,"low":7.73,"open":7.85,"volume":984000},{"timestamp":1698154200,"date":"2023-10-24","index":3119,"close":8.08,"high":8.12,"low":7.9,"open":7.99,"volume":723800},{"timestamp":1698240600,"date":"2023-10-25","index":3120,"close":7.76,"high":7.83,"low":7.54,"open":7.74,"volume":1060700},{"timestamp":1698327000,"date":"2023-10-26","index":3121,"close":7.71,"high":7.86,"low":7.66,"open":7.78,"volume":572500},{"timestamp":1698413400,"date":"2023-10-27","index":3122,"close":7.84,"high":7.88,"low":7.79,"open":7.8,"volume":653800},{"timestamp":1698672600,"date":"2023-10-30","index":3123,"close":7.86,"high":8.03,"low":7.59,"open":7.85,"volume":401200},{"timestamp":1698759000,"date":"2023-10-31","index":3124,"close":8.09,"high":8.09,"low":7.89,"open":7.89,"volume":559300},{"timestamp":1698845400,"date":"2023-11-01","index":3125,"close":8.09,"high":8.1,"low":7.96,"open":8.06,"volume":402100}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":3126,"close":9.04,"high":9.1,"low":8.68,"open":8.68,"volume":768100},{"timestamp":1699018200,"date":"2023-11-03","index":3127,"close":9.31,"high":9.47,"low":9.12,"open":9.14,"volume":972800},{"timestamp":1699281000,"date":"2023-11-06","index":3128,"close":9.16,"high":9.37,"low":9.11,"open":9.26,"volume":760800},{"timestamp":1699367400,"date":"2023-11-07","index":3129,"close":9.11,"high":9.16,"low":9.03,"open":9.07,"volume":429900},{"timestamp":1699453800,"date":"2023-11-08","index":3130,"close":9.13,"high":9.42,"low":9.11,"open":9.18,"volume":607800},{"timestamp":1699540200,"date":"2023-11-09","index":3131,"close":9,"high":9.35,"low":8.99,"open":9.31,"volume":375300},{"timestamp":1699626600,"date":"2023-11-10","index":3132,"close":8.91,"high":8.98,"low":8.57,"open":8.93,"volume":601000},{"timestamp":1699885800,"date":"2023-11-13","index":3133,"close":8.89,"high":8.97,"low":8.8,"open":8.9,"volume":374000},{"timestamp":1699972200,"date":"2023-11-14","index":3134,"close":9.36,"high":9.41,"low":9.24,"open":9.24,"volume":761800},{"timestamp":1700058600,"date":"2023-11-15","index":3135,"close":9.4,"high":9.7,"low":9.4,"open":9.45,"volume":1225900},{"timestamp":1700145000,"date":"2023-11-16","index":3136,"close":9.46,"high":9.64,"low":9.4,"open":9.49,"volume":728800}]},{"date":"2023-05-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-07-29","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":2545,"close":15.85,"high":16.03,"low":15.78,"open":16.03,"volume":398200},{"timestamp":1626355800,"date":"2021-07-15","index":2546,"close":15.87,"high":15.93,"low":15.76,"open":15.78,"volume":1207600},{"timestamp":1626442200,"date":"2021-07-16","index":2547,"close":15.68,"high":15.98,"low":15.64,"open":15.82,"volume":1635400},{"timestamp":1626701400,"date":"2021-07-19","index":2548,"close":15.27,"high":15.59,"low":15.2,"open":15.55,"volume":953900},{"timestamp":1626787800,"date":"2021-07-20","index":2549,"close":15.32,"high":15.38,"low":15.2,"open":15.26,"volume":921800},{"timestamp":1626874200,"date":"2021-07-21","index":2550,"close":15.3,"high":15.37,"low":15.24,"open":15.37,"volume":1302700},{"timestamp":1626960600,"date":"2021-07-22","index":2551,"close":15.15,"high":15.41,"low":15.13,"open":15.27,"volume":861200},{"timestamp":1627047000,"date":"2021-07-23","index":2552,"close":15.2,"high":15.44,"low":15.15,"open":15.18,"volume":713000},{"timestamp":1627306200,"date":"2021-07-26","index":2553,"close":15.19,"high":15.27,"low":15.1,"open":15.17,"volume":437600},{"timestamp":1627392600,"date":"2021-07-27","index":2554,"close":14.94,"high":15.12,"low":14.92,"open":15.11,"volume":457900},{"timestamp":1627479000,"date":"2021-07-28","index":2555,"close":15.3,"high":15.35,"low":14.93,"open":14.93,"volume":876300}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":2556,"close":15.57,"high":16.43,"low":15.41,"open":16.33,"volume":1175300},{"timestamp":1627651800,"date":"2021-07-30","index":2557,"close":15.21,"high":15.89,"low":15.18,"open":15.42,"volume":755600},{"timestamp":1627911000,"date":"2021-08-02","index":2558,"close":15.25,"high":15.53,"low":15.22,"open":15.22,"volume":1512600},{"timestamp":1627997400,"date":"2021-08-03","index":2559,"close":15.21,"high":15.4,"low":15.17,"open":15.3,"volume":638000},{"timestamp":1628083800,"date":"2021-08-04","index":2560,"close":15.25,"high":15.36,"low":15.17,"open":15.3,"volume":649200},{"timestamp":1628170200,"date":"2021-08-05","index":2561,"close":15.14,"high":15.25,"low":15.06,"open":15.2,"volume":230800},{"timestamp":1628256600,"date":"2021-08-06","index":2562,"close":14.9,"high":15.1,"low":14.8,"open":15.04,"volume":327000},{"timestamp":1628515800,"date":"2021-08-09","index":2563,"close":14.88,"high":14.95,"low":14.84,"open":14.86,"volume":617600},{"timestamp":1628602200,"date":"2021-08-10","index":2564,"close":14.69,"high":14.92,"low":14.68,"open":14.87,"volume":1051400},{"timestamp":1628688600,"date":"2021-08-11","index":2565,"close":14.59,"high":14.83,"low":14.59,"open":14.67,"volume":985400},{"timestamp":1628775000,"date":"2021-08-12","index":2566,"close":14.29,"high":14.73,"low":14.22,"open":14.65,"volume":1814700}]},{"date":"2021-05-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-02-26","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":2439,"close":17.11,"high":17.43,"low":17.1,"open":17.25,"volume":996000},{"timestamp":1613053800,"date":"2021-02-11","index":2440,"close":16.72,"high":17.03,"low":16.67,"open":16.92,"volume":519400},{"timestamp":1613140200,"date":"2021-02-12","index":2441,"close":16.7,"high":16.77,"low":16.55,"open":16.65,"volume":1066200},{"timestamp":1613485800,"date":"2021-02-16","index":2442,"close":16.59,"high":16.85,"low":16.57,"open":16.76,"volume":728600},{"timestamp":1613572200,"date":"2021-02-17","index":2443,"close":16.66,"high":16.74,"low":16.42,"open":16.58,"volume":487000},{"timestamp":1613658600,"date":"2021-02-18","index":2444,"close":16.16,"high":16.41,"low":16.02,"open":16.4,"volume":827100},{"timestamp":1613745000,"date":"2021-02-19","index":2445,"close":16.19,"high":16.43,"low":16.11,"open":16.41,"volume":919800},{"timestamp":1614004200,"date":"2021-02-22","index":2446,"close":15.9,"high":16.22,"low":15.89,"open":16.13,"volume":476000},{"timestamp":1614090600,"date":"2021-02-23","index":2447,"close":16.09,"high":16.21,"low":15.82,"open":16.09,"volume":871800},{"timestamp":1614177000,"date":"2021-02-24","index":2448,"close":15.72,"high":15.9,"low":15.63,"open":15.8,"volume":879200},{"timestamp":1614263400,"date":"2021-02-25","index":2449,"close":16.37,"high":16.53,"low":16.03,"open":16.09,"volume":1496900}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":2450,"close":16.26,"high":16.32,"low":15.23,"open":15.29,"volume":1536100},{"timestamp":1614609000,"date":"2021-03-01","index":2451,"close":16.48,"high":16.76,"low":16.19,"open":16.25,"volume":1437800},{"timestamp":1614695400,"date":"2021-03-02","index":2452,"close":16.16,"high":16.54,"low":16.15,"open":16.5,"volume":679100},{"timestamp":1614781800,"date":"2021-03-03","index":2453,"close":16,"high":16.28,"low":15.73,"open":15.97,"volume":520700},{"timestamp":1614868200,"date":"2021-03-04","index":2454,"close":15.42,"high":15.86,"low":15.08,"open":15.76,"volume":1913000},{"timestamp":1614954600,"date":"2021-03-05","index":2455,"close":15.96,"high":16.19,"low":15.06,"open":15.28,"volume":914800},{"timestamp":1615213800,"date":"2021-03-08","index":2456,"close":15.23,"high":15.81,"low":14.99,"open":15.32,"volume":1417700},{"timestamp":1615300200,"date":"2021-03-09","index":2457,"close":15.16,"high":15.57,"low":15.16,"open":15.46,"volume":897900},{"timestamp":1615386600,"date":"2021-03-10","index":2458,"close":15.15,"high":15.24,"low":14.81,"open":15.13,"volume":923100},{"timestamp":1615473000,"date":"2021-03-11","index":2459,"close":16.02,"high":16.1,"low":15.73,"open":15.85,"volume":926300},{"timestamp":1615559400,"date":"2021-03-12","index":2460,"close":16.08,"high":16.5,"low":15.85,"open":16.46,"volume":977800}]},{"date":"2020-11-05","estimated":0.34,"reported":0.37,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2363,"close":19.03,"high":19.67,"low":18.98,"open":19.36,"volume":4519700},{"timestamp":1603373400,"date":"2020-10-22","index":2364,"close":18.2,"high":18.8,"low":18.08,"open":18.75,"volume":2392700},{"timestamp":1603459800,"date":"2020-10-23","index":2365,"close":18.51,"high":18.56,"low":18.22,"open":18.31,"volume":1287500},{"timestamp":1603719000,"date":"2020-10-26","index":2366,"close":18.04,"high":18.65,"low":18.03,"open":18.41,"volume":1295000},{"timestamp":1603805400,"date":"2020-10-27","index":2367,"close":17.9,"high":18.09,"low":17.7,"open":17.86,"volume":1398300},{"timestamp":1603891800,"date":"2020-10-28","index":2368,"close":17.33,"high":17.72,"low":17.26,"open":17.52,"volume":988300},{"timestamp":1603978200,"date":"2020-10-29","index":2369,"close":16.86,"high":17.11,"low":16.67,"open":17.1,"volume":512600},{"timestamp":1604064600,"date":"2020-10-30","index":2370,"close":16.98,"high":17,"low":16.55,"open":16.65,"volume":1057400},{"timestamp":1604327400,"date":"2020-11-02","index":2371,"close":17.22,"high":17.35,"low":16.93,"open":17.03,"volume":632400},{"timestamp":1604413800,"date":"2020-11-03","index":2372,"close":17.3,"high":17.46,"low":17.17,"open":17.3,"volume":581900},{"timestamp":1604500200,"date":"2020-11-04","index":2373,"close":17.59,"high":17.99,"low":17.43,"open":17.55,"volume":742000}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2374,"close":18.42,"high":18.48,"low":17.97,"open":18.12,"volume":906700},{"timestamp":1604673000,"date":"2020-11-06","index":2375,"close":18.42,"high":18.94,"low":18.3,"open":18.88,"volume":566500},{"timestamp":1604932200,"date":"2020-11-09","index":2376,"close":19.6,"high":19.82,"low":19.12,"open":19.25,"volume":1587400},{"timestamp":1605018600,"date":"2020-11-10","index":2377,"close":19.01,"high":19.33,"low":18.95,"open":19.2,"volume":650700},{"timestamp":1605105000,"date":"2020-11-11","index":2378,"close":18.83,"high":19.07,"low":18.68,"open":18.81,"volume":689000},{"timestamp":1605191400,"date":"2020-11-12","index":2379,"close":18.89,"high":19.23,"low":18.71,"open":18.8,"volume":663800},{"timestamp":1605277800,"date":"2020-11-13","index":2380,"close":19.04,"high":19.32,"low":18.86,"open":18.91,"volume":652900},{"timestamp":1605537000,"date":"2020-11-16","index":2381,"close":19.25,"high":19.31,"low":18.98,"open":19.07,"volume":1025700},{"timestamp":1605623400,"date":"2020-11-17","index":2382,"close":19.04,"high":19.22,"low":18.7,"open":18.88,"volume":743200},{"timestamp":1605709800,"date":"2020-11-18","index":2383,"close":18.88,"high":19.11,"low":18.76,"open":19,"volume":598400},{"timestamp":1605796200,"date":"2020-11-19","index":2384,"close":19.21,"high":19.28,"low":18.66,"open":18.76,"volume":1073700}]},{"date":"2020-07-30","estimated":0.4,"reported":0.34,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":2294,"close":19.46,"high":19.74,"low":19.44,"open":19.69,"volume":512300},{"timestamp":1594906200,"date":"2020-07-16","index":2295,"close":19.73,"high":19.78,"low":19.54,"open":19.55,"volume":2811900},{"timestamp":1594992600,"date":"2020-07-17","index":2296,"close":19.66,"high":19.79,"low":19.53,"open":19.69,"volume":2012400},{"timestamp":1595251800,"date":"2020-07-20","index":2297,"close":20.16,"high":20.6,"low":20.09,"open":20.42,"volume":779500},{"timestamp":1595338200,"date":"2020-07-21","index":2298,"close":19.66,"high":20.11,"low":19.6,"open":20.11,"volume":494900},{"timestamp":1595424600,"date":"2020-07-22","index":2299,"close":19.82,"high":20.07,"low":19.74,"open":19.97,"volume":393400},{"timestamp":1595511000,"date":"2020-07-23","index":2300,"close":19.43,"high":19.94,"low":19.31,"open":19.94,"volume":1073400},{"timestamp":1595597400,"date":"2020-07-24","index":2301,"close":18.53,"high":18.88,"low":18.31,"open":18.88,"volume":1543100},{"timestamp":1595856600,"date":"2020-07-27","index":2302,"close":18.85,"high":18.97,"low":18.43,"open":18.53,"volume":1126100},{"timestamp":1595943000,"date":"2020-07-28","index":2303,"close":19.23,"high":19.4,"low":18.94,"open":18.94,"volume":958000},{"timestamp":1596029400,"date":"2020-07-29","index":2304,"close":19.29,"high":19.3,"low":18.78,"open":19.27,"volume":1107900}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":2305,"close":19.31,"high":19.32,"low":18.59,"open":18.82,"volume":1112900},{"timestamp":1596202200,"date":"2020-07-31","index":2306,"close":18.87,"high":19.36,"low":18.69,"open":19.35,"volume":834000},{"timestamp":1596461400,"date":"2020-08-03","index":2307,"close":19.08,"high":19.22,"low":18.78,"open":18.92,"volume":991700},{"timestamp":1596547800,"date":"2020-08-04","index":2308,"close":18.98,"high":19.17,"low":18.88,"open":19.06,"volume":461300},{"timestamp":1596634200,"date":"2020-08-05","index":2309,"close":18.65,"high":19.04,"low":18.61,"open":19.01,"volume":1343100},{"timestamp":1596720600,"date":"2020-08-06","index":2310,"close":18.49,"high":18.79,"low":18.39,"open":18.75,"volume":264900},{"timestamp":1596807000,"date":"2020-08-07","index":2311,"close":18.24,"high":18.38,"low":18.16,"open":18.31,"volume":560500},{"timestamp":1597066200,"date":"2020-08-10","index":2312,"close":17.45,"high":18.3,"low":17.34,"open":18.3,"volume":4894200},{"timestamp":1597152600,"date":"2020-08-11","index":2313,"close":17.99,"high":18.23,"low":17.93,"open":18.03,"volume":993800},{"timestamp":1597239000,"date":"2020-08-12","index":2314,"close":18.3,"high":18.45,"low":18.19,"open":18.24,"volume":513200},{"timestamp":1597325400,"date":"2020-08-13","index":2315,"close":18.37,"high":18.85,"low":18.35,"open":18.52,"volume":555900}]},{"date":"2020-04-21","estimated":0.29,"reported":0.24,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":2224,"close":19.18,"high":19.98,"low":18.55,"open":19.65,"volume":531000},{"timestamp":1586179800,"date":"2020-04-06","index":2225,"close":19.36,"high":20.16,"low":19.07,"open":19.77,"volume":1070700},{"timestamp":1586266200,"date":"2020-04-07","index":2226,"close":20,"high":20.41,"low":19.57,"open":19.81,"volume":563700},{"timestamp":1586352600,"date":"2020-04-08","index":2227,"close":20.39,"high":20.49,"low":19.67,"open":19.96,"volume":442900},{"timestamp":1586439000,"date":"2020-04-09","index":2228,"close":19.77,"high":20.36,"low":19.5,"open":20.36,"volume":285800},{"timestamp":1586784600,"date":"2020-04-13","index":2229,"close":19.83,"high":20.55,"low":19.44,"open":20.18,"volume":245000},{"timestamp":1586871000,"date":"2020-04-14","index":2230,"close":20.4,"high":20.78,"low":20.14,"open":20.33,"volume":608700},{"timestamp":1586957400,"date":"2020-04-15","index":2231,"close":20.35,"high":20.67,"low":19.71,"open":19.91,"volume":335000},{"timestamp":1587043800,"date":"2020-04-16","index":2232,"close":21.24,"high":21.57,"low":20.23,"open":20.51,"volume":586700},{"timestamp":1587130200,"date":"2020-04-17","index":2233,"close":20.92,"high":21.21,"low":20.51,"open":21.01,"volume":1343100},{"timestamp":1587389400,"date":"2020-04-20","index":2234,"close":21,"high":21.2,"low":20.76,"open":21.08,"volume":499300}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":2235,"close":21.45,"high":21.88,"low":21.2,"open":21.2,"volume":1438300},{"timestamp":1587562200,"date":"2020-04-22","index":2236,"close":20.55,"high":21.4,"low":20.33,"open":21.4,"volume":411200},{"timestamp":1587648600,"date":"2020-04-23","index":2237,"close":20.51,"high":20.9,"low":20.32,"open":20.59,"volume":883400},{"timestamp":1587735000,"date":"2020-04-24","index":2238,"close":20.24,"high":20.7,"low":20.12,"open":20.65,"volume":571400},{"timestamp":1587994200,"date":"2020-04-27","index":2239,"close":20.73,"high":21.14,"low":20.57,"open":20.81,"volume":738700},{"timestamp":1588080600,"date":"2020-04-28","index":2240,"close":20.8,"high":21.01,"low":20.63,"open":20.86,"volume":800200},{"timestamp":1588167000,"date":"2020-04-29","index":2241,"close":20.73,"high":21.1,"low":20.57,"open":20.9,"volume":1112400},{"timestamp":1588253400,"date":"2020-04-30","index":2242,"close":20.3,"high":20.84,"low":20.24,"open":20.84,"volume":1078300},{"timestamp":1588339800,"date":"2020-05-01","index":2243,"close":19.83,"high":20.27,"low":19.39,"open":20.09,"volume":296700},{"timestamp":1588599000,"date":"2020-05-04","index":2244,"close":19.83,"high":20.14,"low":19.61,"open":20.14,"volume":895500},{"timestamp":1588685400,"date":"2020-05-05","index":2245,"close":20.05,"high":20.18,"low":19.65,"open":19.87,"volume":231400}]},{"date":"2020-02-27","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":2187,"close":23.66,"high":24.06,"low":23.6,"open":23.8,"volume":976600},{"timestamp":1581517800,"date":"2020-02-12","index":2188,"close":24.01,"high":24.02,"low":23.82,"open":23.96,"volume":1107900},{"timestamp":1581604200,"date":"2020-02-13","index":2189,"close":24.33,"high":24.36,"low":24.11,"open":24.11,"volume":834000},{"timestamp":1581690600,"date":"2020-02-14","index":2190,"close":24.64,"high":24.65,"low":24.31,"open":24.37,"volume":914500},{"timestamp":1582036200,"date":"2020-02-18","index":2191,"close":24.81,"high":24.85,"low":24.5,"open":24.62,"volume":795500},{"timestamp":1582122600,"date":"2020-02-19","index":2192,"close":25.3,"high":25.31,"low":24.98,"open":24.99,"volume":869700},{"timestamp":1582209000,"date":"2020-02-20","index":2193,"close":25.41,"high":25.42,"low":25.16,"open":25.28,"volume":1016300},{"timestamp":1582295400,"date":"2020-02-21","index":2194,"close":25.63,"high":25.73,"low":25.3,"open":25.38,"volume":942800},{"timestamp":1582554600,"date":"2020-02-24","index":2195,"close":24.74,"high":24.9,"low":24.56,"open":24.71,"volume":1433900},{"timestamp":1582641000,"date":"2020-02-25","index":2196,"close":24.5,"high":24.63,"low":24.39,"open":24.57,"volume":1905600},{"timestamp":1582727400,"date":"2020-02-26","index":2197,"close":24.41,"high":24.58,"low":24.3,"open":24.37,"volume":1411400}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":2198,"close":23.48,"high":23.8,"low":23.12,"open":23.25,"volume":2340400},{"timestamp":1582900200,"date":"2020-02-28","index":2199,"close":21.41,"high":22.55,"low":21.27,"open":22.39,"volume":3237800},{"timestamp":1583159400,"date":"2020-03-02","index":2200,"close":23.03,"high":23.04,"low":22.14,"open":22.6,"volume":2746200},{"timestamp":1583245800,"date":"2020-03-03","index":2201,"close":22.57,"high":23.4,"low":22.18,"open":23.07,"volume":1409500},{"timestamp":1583332200,"date":"2020-03-04","index":2202,"close":23.05,"high":23.17,"low":22.6,"open":22.93,"volume":1188000},{"timestamp":1583418600,"date":"2020-03-05","index":2203,"close":22.35,"high":22.57,"low":22.21,"open":22.48,"volume":1293500},{"timestamp":1583505000,"date":"2020-03-06","index":2204,"close":22.06,"high":22.18,"low":21.65,"open":21.91,"volume":1726100},{"timestamp":1583760600,"date":"2020-03-09","index":2205,"close":21.29,"high":21.96,"low":21.2,"open":21.24,"volume":1882400},{"timestamp":1583847000,"date":"2020-03-10","index":2206,"close":22.12,"high":22.13,"low":21.24,"open":21.84,"volume":2515200},{"timestamp":1583933400,"date":"2020-03-11","index":2207,"close":20.36,"high":21.07,"low":20.16,"open":20.98,"volume":1797300},{"timestamp":1584019800,"date":"2020-03-12","index":2208,"close":18.52,"high":19.13,"low":17,"open":19,"volume":1140900}]},{"date":"2019-10-29","estimated":0.32,"reported":0.28,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":2105,"close":20.43,"high":20.55,"low":20.18,"open":20.22,"volume":2838400},{"timestamp":1571146200,"date":"2019-10-15","index":2106,"close":20.59,"high":20.65,"low":20.31,"open":20.31,"volume":1023900},{"timestamp":1571232600,"date":"2019-10-16","index":2107,"close":20.39,"high":20.5,"low":20.31,"open":20.46,"volume":626400},{"timestamp":1571319000,"date":"2019-10-17","index":2108,"close":20.68,"high":20.7,"low":20.45,"open":20.53,"volume":694100},{"timestamp":1571405400,"date":"2019-10-18","index":2109,"close":20.8,"high":20.87,"low":20.51,"open":20.57,"volume":1342400},{"timestamp":1571664600,"date":"2019-10-21","index":2110,"close":20.78,"high":20.81,"low":20.46,"open":20.55,"volume":1046100},{"timestamp":1571751000,"date":"2019-10-22","index":2111,"close":20.79,"high":20.8,"low":20.65,"open":20.7,"volume":974300},{"timestamp":1571837400,"date":"2019-10-23","index":2112,"close":20.69,"high":20.91,"low":20.53,"open":20.79,"volume":908600},{"timestamp":1571923800,"date":"2019-10-24","index":2113,"close":20.89,"high":20.99,"low":20.8,"open":20.89,"volume":923100},{"timestamp":1572010200,"date":"2019-10-25","index":2114,"close":21.01,"high":21.16,"low":20.7,"open":20.74,"volume":3549200},{"timestamp":1572269400,"date":"2019-10-28","index":2115,"close":21.15,"high":21.33,"low":21.01,"open":21.03,"volume":1802100}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":2116,"close":21.61,"high":21.88,"low":21.53,"open":21.73,"volume":1350000},{"timestamp":1572442200,"date":"2019-10-30","index":2117,"close":21.59,"high":21.69,"low":21.38,"open":21.61,"volume":1440700},{"timestamp":1572528600,"date":"2019-10-31","index":2118,"close":21.91,"high":21.92,"low":21.64,"open":21.79,"volume":1200200},{"timestamp":1572615000,"date":"2019-11-01","index":2119,"close":22.11,"high":22.32,"low":22.05,"open":22.1,"volume":1450000},{"timestamp":1572877800,"date":"2019-11-04","index":2120,"close":22.11,"high":22.29,"low":22.1,"open":22.19,"volume":673000},{"timestamp":1572964200,"date":"2019-11-05","index":2121,"close":21.5,"high":21.88,"low":21.48,"open":21.85,"volume":1275000},{"timestamp":1573050600,"date":"2019-11-06","index":2122,"close":21.62,"high":21.9,"low":21.62,"open":21.89,"volume":517600},{"timestamp":1573137000,"date":"2019-11-07","index":2123,"close":21.4,"high":21.59,"low":21.35,"open":21.52,"volume":489200},{"timestamp":1573223400,"date":"2019-11-08","index":2124,"close":21.52,"high":21.59,"low":21.26,"open":21.3,"volume":835000},{"timestamp":1573482600,"date":"2019-11-11","index":2125,"close":21.39,"high":21.6,"low":21.33,"open":21.58,"volume":884200},{"timestamp":1573569000,"date":"2019-11-12","index":2126,"close":21.37,"high":21.46,"low":21.24,"open":21.26,"volume":1186500}]},{"date":"2019-07-31","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":2042,"close":21.89,"high":22.17,"low":21.84,"open":22.03,"volume":1680200},{"timestamp":1563370200,"date":"2019-07-17","index":2043,"close":21.95,"high":22.21,"low":21.91,"open":21.97,"volume":758400},{"timestamp":1563456600,"date":"2019-07-18","index":2044,"close":22.15,"high":22.5,"low":21.96,"open":22.4,"volume":1303300},{"timestamp":1563543000,"date":"2019-07-19","index":2045,"close":22.12,"high":22.24,"low":21.97,"open":22.15,"volume":1561700},{"timestamp":1563802200,"date":"2019-07-22","index":2046,"close":22.34,"high":22.45,"low":22.3,"open":22.3,"volume":1091500},{"timestamp":1563888600,"date":"2019-07-23","index":2047,"close":22.2,"high":22.41,"low":22.15,"open":22.38,"volume":965200},{"timestamp":1563975000,"date":"2019-07-24","index":2048,"close":22.52,"high":22.59,"low":22.36,"open":22.44,"volume":887400},{"timestamp":1564061400,"date":"2019-07-25","index":2049,"close":22.3,"high":22.45,"low":22.16,"open":22.41,"volume":658400},{"timestamp":1564147800,"date":"2019-07-26","index":2050,"close":22.54,"high":22.58,"low":22.3,"open":22.33,"volume":799900},{"timestamp":1564407000,"date":"2019-07-29","index":2051,"close":22.6,"high":22.64,"low":22.4,"open":22.42,"volume":412800},{"timestamp":1564493400,"date":"2019-07-30","index":2052,"close":22.56,"high":22.59,"low":22.08,"open":22.17,"volume":924100}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":2053,"close":22.76,"high":22.98,"low":22.19,"open":22.22,"volume":1188500},{"timestamp":1564666200,"date":"2019-08-01","index":2054,"close":22.68,"high":23.03,"low":22.66,"open":22.79,"volume":1115800},{"timestamp":1564752600,"date":"2019-08-02","index":2055,"close":22.28,"high":22.77,"low":22.15,"open":22.7,"volume":1352600},{"timestamp":1565011800,"date":"2019-08-05","index":2056,"close":21.72,"high":22.21,"low":21.6,"open":22.14,"volume":468900},{"timestamp":1565098200,"date":"2019-08-06","index":2057,"close":21.82,"high":22.12,"low":21.76,"open":21.86,"volume":1464000},{"timestamp":1565184600,"date":"2019-08-07","index":2058,"close":21.93,"high":22.03,"low":21.83,"open":21.95,"volume":2635200},{"timestamp":1565271000,"date":"2019-08-08","index":2059,"close":22.11,"high":22.24,"low":21.97,"open":22.14,"volume":1876100},{"timestamp":1565357400,"date":"2019-08-09","index":2060,"close":22.02,"high":22.24,"low":21.69,"open":22,"volume":2865500},{"timestamp":1565616600,"date":"2019-08-12","index":2061,"close":21.78,"high":22.05,"low":21.7,"open":21.93,"volume":668700},{"timestamp":1565703000,"date":"2019-08-13","index":2062,"close":21.87,"high":21.98,"low":21.74,"open":21.74,"volume":762100},{"timestamp":1565789400,"date":"2019-08-14","index":2063,"close":21.84,"high":22.08,"low":21.74,"open":21.74,"volume":1250800}]},{"date":"2019-05-07","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1555939800,"date":"2019-04-22","index":1983,"close":18.47,"high":18.63,"low":18.3,"open":18.59,"volume":461900},{"timestamp":1556026200,"date":"2019-04-23","index":1984,"close":18.94,"high":19.15,"low":18.77,"open":18.86,"volume":2141000},{"timestamp":1556112600,"date":"2019-04-24","index":1985,"close":18.95,"high":19.02,"low":18.79,"open":18.91,"volume":557400},{"timestamp":1556199000,"date":"2019-04-25","index":1986,"close":18.95,"high":19.07,"low":18.89,"open":18.99,"volume":973500},{"timestamp":1556285400,"date":"2019-04-26","index":1987,"close":19.14,"high":19.23,"low":18.93,"open":19.09,"volume":1701000},{"timestamp":1556544600,"date":"2019-04-29","index":1988,"close":19.33,"high":19.44,"low":19.22,"open":19.22,"volume":630800},{"timestamp":1556631000,"date":"2019-04-30","index":1989,"close":19.14,"high":19.5,"low":19.04,"open":19.37,"volume":677000},{"timestamp":1556717400,"date":"2019-05-01","index":1990,"close":18.94,"high":19.12,"low":18.77,"open":19.12,"volume":436100},{"timestamp":1556803800,"date":"2019-05-02","index":1991,"close":19.01,"high":19.27,"low":18.87,"open":19.07,"volume":511100},{"timestamp":1556890200,"date":"2019-05-03","index":1992,"close":19.26,"high":19.31,"low":19.15,"open":19.2,"volume":660700},{"timestamp":1557149400,"date":"2019-05-06","index":1993,"close":19.17,"high":19.18,"low":18.87,"open":18.95,"volume":513700}],"post":[{"timestamp":1557235800,"date":"2019-05-07","index":1994,"close":19.1,"high":19.55,"low":18.94,"open":19.46,"volume":507800},{"timestamp":1557322200,"date":"2019-05-08","index":1995,"close":18.65,"high":19.27,"low":18.55,"open":19.23,"volume":1314800},{"timestamp":1557408600,"date":"2019-05-09","index":1996,"close":18.52,"high":18.56,"low":18.2,"open":18.51,"volume":806600},{"timestamp":1557495000,"date":"2019-05-10","index":1997,"close":18.41,"high":18.51,"low":18.09,"open":18.33,"volume":839200},{"timestamp":1557754200,"date":"2019-05-13","index":1998,"close":17.99,"high":18.13,"low":17.9,"open":18.1,"volume":922300},{"timestamp":1557840600,"date":"2019-05-14","index":1999,"close":17.89,"high":18.14,"low":17.8,"open":18.04,"volume":577900},{"timestamp":1557927000,"date":"2019-05-15","index":2000,"close":18.05,"high":18.21,"low":17.86,"open":17.86,"volume":883400},{"timestamp":1558013400,"date":"2019-05-16","index":2001,"close":18.25,"high":18.57,"low":18.2,"open":18.29,"volume":721200},{"timestamp":1558099800,"date":"2019-05-17","index":2002,"close":18.35,"high":18.6,"low":18.31,"open":18.4,"volume":978300},{"timestamp":1558359000,"date":"2019-05-20","index":2003,"close":18.08,"high":18.31,"low":18.05,"open":18.24,"volume":513100},{"timestamp":1558445400,"date":"2019-05-21","index":2004,"close":18.27,"high":18.39,"low":18.16,"open":18.33,"volume":1852600}]},{"date":"2019-02-28","estimated":0.32,"reported":0.26,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":1936,"close":18.77,"high":18.78,"low":18.39,"open":18.44,"volume":811200},{"timestamp":1550068200,"date":"2019-02-13","index":1937,"close":19,"high":19.09,"low":18.76,"open":18.83,"volume":1342100},{"timestamp":1550154600,"date":"2019-02-14","index":1938,"close":19.03,"high":19.16,"low":18.87,"open":18.96,"volume":809000},{"timestamp":1550241000,"date":"2019-02-15","index":1939,"close":19.8,"high":19.82,"low":19.12,"open":19.27,"volume":1405200},{"timestamp":1550586600,"date":"2019-02-19","index":1940,"close":19.72,"high":19.82,"low":19.58,"open":19.66,"volume":1282200},{"timestamp":1550673000,"date":"2019-02-20","index":1941,"close":19.49,"high":19.77,"low":19.48,"open":19.7,"volume":670800},{"timestamp":1550759400,"date":"2019-02-21","index":1942,"close":18.98,"high":19.43,"low":18.95,"open":19.43,"volume":543500},{"timestamp":1550845800,"date":"2019-02-22","index":1943,"close":19.28,"high":19.28,"low":18.95,"open":19.08,"volume":200800},{"timestamp":1551105000,"date":"2019-02-25","index":1944,"close":19.33,"high":19.4,"low":19.03,"open":19.13,"volume":978900},{"timestamp":1551191400,"date":"2019-02-26","index":1945,"close":19.64,"high":19.71,"low":19.42,"open":19.42,"volume":740600},{"timestamp":1551277800,"date":"2019-02-27","index":1946,"close":19.53,"high":19.57,"low":19.26,"open":19.57,"volume":651900}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":1947,"close":19.28,"high":19.47,"low":19,"open":19.06,"volume":1315700},{"timestamp":1551450600,"date":"2019-03-01","index":1948,"close":19.67,"high":19.8,"low":19.52,"open":19.58,"volume":824900},{"timestamp":1551709800,"date":"2019-03-04","index":1949,"close":19.75,"high":20.13,"low":19.63,"open":20.04,"volume":537600},{"timestamp":1551796200,"date":"2019-03-05","index":1950,"close":19.68,"high":19.9,"low":19.61,"open":19.77,"volume":382200},{"timestamp":1551882600,"date":"2019-03-06","index":1951,"close":19.2,"high":19.7,"low":19.19,"open":19.7,"volume":423200},{"timestamp":1551969000,"date":"2019-03-07","index":1952,"close":19.3,"high":19.68,"low":19.25,"open":19.45,"volume":1077900},{"timestamp":1552055400,"date":"2019-03-08","index":1953,"close":19.43,"high":19.57,"low":19.25,"open":19.46,"volume":786300},{"timestamp":1552311000,"date":"2019-03-11","index":1954,"close":19.12,"high":19.37,"low":19.03,"open":19.37,"volume":538800},{"timestamp":1552397400,"date":"2019-03-12","index":1955,"close":19.17,"high":19.41,"low":19.13,"open":19.28,"volume":597300},{"timestamp":1552483800,"date":"2019-03-13","index":1956,"close":19,"high":19.3,"low":18.98,"open":19.27,"volume":830200},{"timestamp":1552570200,"date":"2019-03-14","index":1957,"close":19.17,"high":19.22,"low":19.05,"open":19.07,"volume":875800}]},{"date":"2018-11-05","estimated":0.31,"reported":0.3,"pre":[{"timestamp":1539955800,"date":"2018-10-19","index":1859,"close":19.35,"high":20.2,"low":19.25,"open":20.07,"volume":1464100},{"timestamp":1540215000,"date":"2018-10-22","index":1860,"close":19.59,"high":19.76,"low":19.4,"open":19.61,"volume":1356100},{"timestamp":1540301400,"date":"2018-10-23","index":1861,"close":19.08,"high":19.47,"low":19.07,"open":19.18,"volume":1862300},{"timestamp":1540387800,"date":"2018-10-24","index":1862,"close":17.66,"high":19.22,"low":17.47,"open":19.07,"volume":2032400},{"timestamp":1540474200,"date":"2018-10-25","index":1863,"close":18.45,"high":18.93,"low":18.04,"open":18.04,"volume":1196300},{"timestamp":1540560600,"date":"2018-10-26","index":1864,"close":19.44,"high":19.63,"low":18.87,"open":18.88,"volume":973200},{"timestamp":1540819800,"date":"2018-10-29","index":1865,"close":20.35,"high":21.34,"low":20.09,"open":21,"volume":1971200},{"timestamp":1540906200,"date":"2018-10-30","index":1866,"close":20.76,"high":20.99,"low":20.47,"open":20.55,"volume":1101200},{"timestamp":1540992600,"date":"2018-10-31","index":1867,"close":20.42,"high":20.88,"low":20.41,"open":20.84,"volume":1175800},{"timestamp":1541079000,"date":"2018-11-01","index":1868,"close":20.8,"high":21.08,"low":20.75,"open":20.77,"volume":684500},{"timestamp":1541165400,"date":"2018-11-02","index":1869,"close":21.18,"high":21.28,"low":20.98,"open":21.13,"volume":928000}],"post":[{"timestamp":1541428200,"date":"2018-11-05","index":1870,"close":20.99,"high":21.21,"low":20.83,"open":21.16,"volume":1231300},{"timestamp":1541514600,"date":"2018-11-06","index":1871,"close":20.93,"high":21,"low":20.66,"open":20.93,"volume":10100200},{"timestamp":1541601000,"date":"2018-11-07","index":1872,"close":21.26,"high":21.36,"low":21.05,"open":21.14,"volume":733300},{"timestamp":1541687400,"date":"2018-11-08","index":1873,"close":21.21,"high":21.67,"low":21.04,"open":21.47,"volume":717200},{"timestamp":1541773800,"date":"2018-11-09","index":1874,"close":21.18,"high":21.35,"low":21.09,"open":21.34,"volume":461300},{"timestamp":1542033000,"date":"2018-11-12","index":1875,"close":20.7,"high":21.19,"low":20.69,"open":21.11,"volume":518200},{"timestamp":1542119400,"date":"2018-11-13","index":1876,"close":21.13,"high":21.41,"low":20.95,"open":21.01,"volume":837200},{"timestamp":1542205800,"date":"2018-11-14","index":1877,"close":20.99,"high":21.36,"low":20.95,"open":21.19,"volume":714600},{"timestamp":1542292200,"date":"2018-11-15","index":1878,"close":21.15,"high":21.15,"low":20.87,"open":21.05,"volume":514200},{"timestamp":1542378600,"date":"2018-11-16","index":1879,"close":21.27,"high":21.43,"low":21,"open":21.07,"volume":728400},{"timestamp":1542637800,"date":"2018-11-19","index":1880,"close":21.53,"high":21.68,"low":21.24,"open":21.24,"volume":795600}]},{"date":"2018-07-27","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":1789,"close":21.35,"high":21.46,"low":21.23,"open":21.39,"volume":1397600},{"timestamp":1531488600,"date":"2018-07-13","index":1790,"close":21.39,"high":21.49,"low":21.34,"open":21.42,"volume":1305700},{"timestamp":1531747800,"date":"2018-07-16","index":1791,"close":21.46,"high":21.6,"low":21.34,"open":21.4,"volume":1413400},{"timestamp":1531834200,"date":"2018-07-17","index":1792,"close":21.36,"high":21.55,"low":21.16,"open":21.28,"volume":1482900},{"timestamp":1531920600,"date":"2018-07-18","index":1793,"close":20.93,"high":21.42,"low":20.83,"open":21.39,"volume":1138400},{"timestamp":1532007000,"date":"2018-07-19","index":1794,"close":20.9,"high":20.97,"low":20.67,"open":20.76,"volume":1962900},{"timestamp":1532093400,"date":"2018-07-20","index":1795,"close":21.33,"high":21.54,"low":21.03,"open":21.03,"volume":2636600},{"timestamp":1532352600,"date":"2018-07-23","index":1796,"close":20.93,"high":21.3,"low":20.87,"open":21.23,"volume":886900},{"timestamp":1532439000,"date":"2018-07-24","index":1797,"close":21.01,"high":21.28,"low":20.93,"open":21,"volume":1571300},{"timestamp":1532525400,"date":"2018-07-25","index":1798,"close":21.27,"high":21.36,"low":21.12,"open":21.2,"volume":992600},{"timestamp":1532611800,"date":"2018-07-26","index":1799,"close":21.49,"high":21.53,"low":21,"open":21.2,"volume":1531900}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":1800,"close":21.57,"high":21.79,"low":21.36,"open":21.48,"volume":684500},{"timestamp":1532957400,"date":"2018-07-30","index":1801,"close":21.71,"high":21.77,"low":21.33,"open":21.5,"volume":541500},{"timestamp":1533043800,"date":"2018-07-31","index":1802,"close":20.78,"high":21.37,"low":20.63,"open":21.37,"volume":719700},{"timestamp":1533130200,"date":"2018-08-01","index":1803,"close":21.23,"high":21.55,"low":21.07,"open":21.07,"volume":872500},{"timestamp":1533216600,"date":"2018-08-02","index":1804,"close":21.35,"high":21.53,"low":21.17,"open":21.33,"volume":1189900},{"timestamp":1533303000,"date":"2018-08-03","index":1805,"close":21.52,"high":21.63,"low":21.41,"open":21.52,"volume":378900},{"timestamp":1533562200,"date":"2018-08-06","index":1806,"close":21.38,"high":21.65,"low":21.31,"open":21.52,"volume":369000},{"timestamp":1533648600,"date":"2018-08-07","index":1807,"close":21.48,"high":21.68,"low":21.35,"open":21.58,"volume":1572600},{"timestamp":1533735000,"date":"2018-08-08","index":1808,"close":21.24,"high":21.53,"low":21.11,"open":21.44,"volume":1134800},{"timestamp":1533821400,"date":"2018-08-09","index":1809,"close":21.28,"high":21.42,"low":21.18,"open":21.25,"volume":713600},{"timestamp":1533907800,"date":"2018-08-10","index":1810,"close":20.92,"high":21.02,"low":20.75,"open":21.02,"volume":558900}]},{"date":"2018-05-03","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1524058200,"date":"2018-04-18","index":1730,"close":20.96,"high":21.35,"low":20.95,"open":21.2,"volume":705400},{"timestamp":1524144600,"date":"2018-04-19","index":1731,"close":20.75,"high":21.23,"low":20.7,"open":21.08,"volume":837700},{"timestamp":1524231000,"date":"2018-04-20","index":1732,"close":20.76,"high":21.1,"low":20.73,"open":20.91,"volume":1491500},{"timestamp":1524490200,"date":"2018-04-23","index":1733,"close":20.66,"high":20.83,"low":20.59,"open":20.83,"volume":611800},{"timestamp":1524576600,"date":"2018-04-24","index":1734,"close":20.3,"high":20.76,"low":20.16,"open":20.75,"volume":329500},{"timestamp":1524663000,"date":"2018-04-25","index":1735,"close":20.16,"high":20.42,"low":20.11,"open":20.27,"volume":562300},{"timestamp":1524749400,"date":"2018-04-26","index":1736,"close":20.23,"high":20.46,"low":20.22,"open":20.4,"volume":891400},{"timestamp":1524835800,"date":"2018-04-27","index":1737,"close":20.55,"high":20.7,"low":20.53,"open":20.67,"volume":1118000},{"timestamp":1525095000,"date":"2018-04-30","index":1738,"close":20.32,"high":20.68,"low":20.31,"open":20.55,"volume":683600},{"timestamp":1525181400,"date":"2018-05-01","index":1739,"close":20.34,"high":20.55,"low":20.13,"open":20.36,"volume":457500},{"timestamp":1525267800,"date":"2018-05-02","index":1740,"close":20.32,"high":20.61,"low":20.22,"open":20.5,"volume":876000}],"post":[{"timestamp":1525354200,"date":"2018-05-03","index":1741,"close":20.69,"high":21.48,"low":20.65,"open":21.08,"volume":3362600},{"timestamp":1525440600,"date":"2018-05-04","index":1742,"close":20.93,"high":21.01,"low":20.71,"open":20.78,"volume":647600},{"timestamp":1525699800,"date":"2018-05-07","index":1743,"close":21.38,"high":21.41,"low":20.97,"open":21.05,"volume":653500},{"timestamp":1525786200,"date":"2018-05-08","index":1744,"close":21.67,"high":21.74,"low":21.09,"open":21.37,"volume":754500},{"timestamp":1525872600,"date":"2018-05-09","index":1745,"close":21.62,"high":21.86,"low":21.41,"open":21.73,"volume":395100},{"timestamp":1525959000,"date":"2018-05-10","index":1746,"close":22.15,"high":22.15,"low":21.73,"open":21.78,"volume":556600},{"timestamp":1526045400,"date":"2018-05-11","index":1747,"close":22.93,"high":22.96,"low":22.05,"open":22.08,"volume":982800},{"timestamp":1526304600,"date":"2018-05-14","index":1748,"close":23.09,"high":23.14,"low":22.79,"open":22.84,"volume":830000},{"timestamp":1526391000,"date":"2018-05-15","index":1749,"close":22.89,"high":22.95,"low":22.53,"open":22.82,"volume":901600},{"timestamp":1526477400,"date":"2018-05-16","index":1750,"close":22.73,"high":22.84,"low":22.42,"open":22.77,"volume":610500},{"timestamp":1526563800,"date":"2018-05-17","index":1751,"close":22.47,"high":22.75,"low":22.31,"open":22.65,"volume":366800}]},{"date":"2018-02-28","estimated":0.32,"reported":0.15,"pre":[{"timestamp":1518445800,"date":"2018-02-12","index":1685,"close":22.63,"high":22.79,"low":22.32,"open":22.44,"volume":244900},{"timestamp":1518532200,"date":"2018-02-13","index":1686,"close":22.48,"high":22.59,"low":22.17,"open":22.46,"volume":383900},{"timestamp":1518618600,"date":"2018-02-14","index":1687,"close":22.65,"high":22.73,"low":22.31,"open":22.38,"volume":733400},{"timestamp":1518705000,"date":"2018-02-15","index":1688,"close":22.99,"high":23.03,"low":22.64,"open":22.92,"volume":388700},{"timestamp":1518791400,"date":"2018-02-16","index":1689,"close":22.92,"high":23.06,"low":22.75,"open":22.92,"volume":197600},{"timestamp":1519137000,"date":"2018-02-20","index":1690,"close":22.86,"high":23.06,"low":22.68,"open":22.84,"volume":302700},{"timestamp":1519223400,"date":"2018-02-21","index":1691,"close":22.72,"high":22.89,"low":22.57,"open":22.75,"volume":479200},{"timestamp":1519309800,"date":"2018-02-22","index":1692,"close":22.47,"high":22.8,"low":22.38,"open":22.74,"volume":337200},{"timestamp":1519396200,"date":"2018-02-23","index":1693,"close":22.77,"high":22.77,"low":22.48,"open":22.54,"volume":270000},{"timestamp":1519655400,"date":"2018-02-26","index":1694,"close":22.69,"high":22.88,"low":22.61,"open":22.88,"volume":379700},{"timestamp":1519741800,"date":"2018-02-27","index":1695,"close":22.36,"high":22.87,"low":22.35,"open":22.79,"volume":504300}],"post":[{"timestamp":1519828200,"date":"2018-02-28","index":1696,"close":21.8,"high":21.93,"low":21.45,"open":21.74,"volume":1878000},{"timestamp":1519914600,"date":"2018-03-01","index":1697,"close":21.03,"high":21.47,"low":20.88,"open":21.26,"volume":956700},{"timestamp":1520001000,"date":"2018-03-02","index":1698,"close":20.97,"high":21.19,"low":20.91,"open":21.17,"volume":2427300},{"timestamp":1520260200,"date":"2018-03-05","index":1699,"close":21.25,"high":21.33,"low":21.06,"open":21.1,"volume":981100},{"timestamp":1520346600,"date":"2018-03-06","index":1700,"close":21.67,"high":21.74,"low":21.38,"open":21.56,"volume":1122400},{"timestamp":1520433000,"date":"2018-03-07","index":1701,"close":21.57,"high":21.95,"low":21.51,"open":21.71,"volume":862200},{"timestamp":1520519400,"date":"2018-03-08","index":1702,"close":21.31,"high":21.71,"low":21.24,"open":21.71,"volume":583900},{"timestamp":1520605800,"date":"2018-03-09","index":1703,"close":21.61,"high":21.72,"low":21.48,"open":21.63,"volume":1011200},{"timestamp":1520861400,"date":"2018-03-12","index":1704,"close":21.76,"high":21.99,"low":21.68,"open":21.84,"volume":341800},{"timestamp":1520947800,"date":"2018-03-13","index":1705,"close":21.53,"high":21.84,"low":21.48,"open":21.75,"volume":225400},{"timestamp":1521034200,"date":"2018-03-14","index":1706,"close":21.46,"high":21.65,"low":21.36,"open":21.65,"volume":199000}]},{"date":"2017-11-02","estimated":0.3,"reported":0.29,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":1606,"close":21.5,"high":21.59,"low":21.4,"open":21.5,"volume":449100},{"timestamp":1508419800,"date":"2017-10-19","index":1607,"close":21.45,"high":21.51,"low":21.34,"open":21.51,"volume":499600},{"timestamp":1508506200,"date":"2017-10-20","index":1608,"close":21.62,"high":21.95,"low":21.26,"open":21.4,"volume":1072500},{"timestamp":1508765400,"date":"2017-10-23","index":1609,"close":21.35,"high":21.51,"low":21.29,"open":21.35,"volume":441400},{"timestamp":1508851800,"date":"2017-10-24","index":1610,"close":21.26,"high":21.4,"low":21.2,"open":21.22,"volume":515200},{"timestamp":1508938200,"date":"2017-10-25","index":1611,"close":21.32,"high":21.46,"low":21.06,"open":21.34,"volume":538100},{"timestamp":1509024600,"date":"2017-10-26","index":1612,"close":21.61,"high":21.75,"low":21.3,"open":21.31,"volume":1023300},{"timestamp":1509111000,"date":"2017-10-27","index":1613,"close":21.54,"high":21.73,"low":21.4,"open":21.43,"volume":523300},{"timestamp":1509370200,"date":"2017-10-30","index":1614,"close":22.45,"high":22.48,"low":21.79,"open":21.79,"volume":997200},{"timestamp":1509456600,"date":"2017-10-31","index":1615,"close":23.65,"high":23.69,"low":22.76,"open":22.83,"volume":1049200},{"timestamp":1509543000,"date":"2017-11-01","index":1616,"close":23.2,"high":23.5,"low":23.2,"open":23.39,"volume":613100}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":1617,"close":23.24,"high":23.35,"low":22.2,"open":22.22,"volume":1055300},{"timestamp":1509715800,"date":"2017-11-03","index":1618,"close":23.89,"high":24.2,"low":23.21,"open":23.32,"volume":1249100},{"timestamp":1509978600,"date":"2017-11-06","index":1619,"close":23.58,"high":23.7,"low":23.36,"open":23.67,"volume":1438700},{"timestamp":1510065000,"date":"2017-11-07","index":1620,"close":23.28,"high":23.58,"low":23.14,"open":23.14,"volume":488300},{"timestamp":1510151400,"date":"2017-11-08","index":1621,"close":23.01,"high":23.19,"low":22.89,"open":23.14,"volume":658500},{"timestamp":1510237800,"date":"2017-11-09","index":1622,"close":23.11,"high":23.15,"low":22.74,"open":22.9,"volume":475000},{"timestamp":1510324200,"date":"2017-11-10","index":1623,"close":23.14,"high":23.14,"low":22.67,"open":22.82,"volume":299800},{"timestamp":1510583400,"date":"2017-11-13","index":1624,"close":22.8,"high":22.97,"low":22.56,"open":22.86,"volume":440500},{"timestamp":1510669800,"date":"2017-11-14","index":1625,"close":23.18,"high":23.24,"low":22.83,"open":22.95,"volume":398400},{"timestamp":1510756200,"date":"2017-11-15","index":1626,"close":22.66,"high":22.91,"low":22.64,"open":22.87,"volume":307700},{"timestamp":1510842600,"date":"2017-11-16","index":1627,"close":22.81,"high":23.12,"low":22.77,"open":23.07,"volume":190000}]},{"date":"2017-07-28","estimated":0.29,"reported":0.26,"pre":[{"timestamp":1499952600,"date":"2017-07-13","index":1538,"close":20.74,"high":20.84,"low":20.6,"open":20.79,"volume":277300},{"timestamp":1500039000,"date":"2017-07-14","index":1539,"close":20.88,"high":20.98,"low":20.77,"open":20.83,"volume":228400},{"timestamp":1500298200,"date":"2017-07-17","index":1540,"close":21,"high":21.05,"low":20.89,"open":20.89,"volume":392100},{"timestamp":1500384600,"date":"2017-07-18","index":1541,"close":20.8,"high":20.91,"low":20.58,"open":20.82,"volume":393700},{"timestamp":1500471000,"date":"2017-07-19","index":1542,"close":20.73,"high":20.98,"low":20.69,"open":20.88,"volume":281000},{"timestamp":1500557400,"date":"2017-07-20","index":1543,"close":20.92,"high":20.97,"low":20.77,"open":20.9,"volume":451000},{"timestamp":1500643800,"date":"2017-07-21","index":1544,"close":20.7,"high":20.87,"low":20.57,"open":20.83,"volume":820600},{"timestamp":1500903000,"date":"2017-07-24","index":1545,"close":20.37,"high":20.59,"low":20.36,"open":20.49,"volume":320600},{"timestamp":1500989400,"date":"2017-07-25","index":1546,"close":20.1,"high":20.5,"low":20.02,"open":20.5,"volume":901000},{"timestamp":1501075800,"date":"2017-07-26","index":1547,"close":20.14,"high":20.36,"low":20.11,"open":20.15,"volume":534100},{"timestamp":1501162200,"date":"2017-07-27","index":1548,"close":20.06,"high":20.34,"low":19.92,"open":20.34,"volume":471500}],"post":[{"timestamp":1501248600,"date":"2017-07-28","index":1549,"close":20.46,"high":20.75,"low":20.39,"open":20.62,"volume":504300},{"timestamp":1501507800,"date":"2017-07-31","index":1550,"close":20.95,"high":21.09,"low":20.69,"open":20.76,"volume":409600},{"timestamp":1501594200,"date":"2017-08-01","index":1551,"close":20.84,"high":21.09,"low":20.84,"open":20.92,"volume":591200},{"timestamp":1501680600,"date":"2017-08-02","index":1552,"close":20.78,"high":20.89,"low":20.67,"open":20.86,"volume":301200},{"timestamp":1501767000,"date":"2017-08-03","index":1553,"close":20.92,"high":21,"low":20.82,"open":20.84,"volume":240200},{"timestamp":1501853400,"date":"2017-08-04","index":1554,"close":20.92,"high":21.05,"low":20.79,"open":20.98,"volume":150700},{"timestamp":1502112600,"date":"2017-08-07","index":1555,"close":20.8,"high":20.95,"low":20.67,"open":20.94,"volume":284000},{"timestamp":1502199000,"date":"2017-08-08","index":1556,"close":20.76,"high":21.01,"low":20.69,"open":20.93,"volume":663000},{"timestamp":1502285400,"date":"2017-08-09","index":1557,"close":20.7,"high":20.76,"low":20.53,"open":20.57,"volume":330800},{"timestamp":1502371800,"date":"2017-08-10","index":1558,"close":20.41,"high":20.62,"low":20.32,"open":20.53,"volume":418300},{"timestamp":1502458200,"date":"2017-08-11","index":1559,"close":20.55,"high":20.67,"low":20.35,"open":20.38,"volume":222400}]},{"date":"2017-05-03","estimated":0.27,"reported":0.26,"pre":[{"timestamp":1492522200,"date":"2017-04-18","index":1478,"close":19.65,"high":19.8,"low":19.42,"open":19.58,"volume":1141300},{"timestamp":1492608600,"date":"2017-04-19","index":1479,"close":19.82,"high":20.07,"low":19.58,"open":19.66,"volume":1152100},{"timestamp":1492695000,"date":"2017-04-20","index":1480,"close":19.82,"high":19.9,"low":19.7,"open":19.9,"volume":854000},{"timestamp":1492781400,"date":"2017-04-21","index":1481,"close":19.95,"high":20.01,"low":19.79,"open":19.81,"volume":781000},{"timestamp":1493040600,"date":"2017-04-24","index":1482,"close":20.26,"high":20.41,"low":20.24,"open":20.32,"volume":502900},{"timestamp":1493127000,"date":"2017-04-25","index":1483,"close":20.61,"high":20.7,"low":20.44,"open":20.47,"volume":628800},{"timestamp":1493213400,"date":"2017-04-26","index":1484,"close":21.11,"high":21.27,"low":20.72,"open":20.73,"volume":804800},{"timestamp":1493299800,"date":"2017-04-27","index":1485,"close":21.17,"high":21.23,"low":21.05,"open":21.05,"volume":402000},{"timestamp":1493386200,"date":"2017-04-28","index":1486,"close":21.71,"high":21.77,"low":21.13,"open":21.16,"volume":1283900},{"timestamp":1493645400,"date":"2017-05-01","index":1487,"close":21.92,"high":22.25,"low":21.7,"open":21.7,"volume":1381500},{"timestamp":1493731800,"date":"2017-05-02","index":1488,"close":21.8,"high":21.9,"low":21.73,"open":21.83,"volume":1344000}],"post":[{"timestamp":1493818200,"date":"2017-05-03","index":1489,"close":21.35,"high":21.8,"low":21.24,"open":21.8,"volume":1143300},{"timestamp":1493904600,"date":"2017-05-04","index":1490,"close":21.45,"high":21.6,"low":21.34,"open":21.57,"volume":736500},{"timestamp":1493991000,"date":"2017-05-05","index":1491,"close":21.39,"high":21.48,"low":21.17,"open":21.47,"volume":956200},{"timestamp":1494250200,"date":"2017-05-08","index":1492,"close":21.35,"high":21.41,"low":21.19,"open":21.34,"volume":859000},{"timestamp":1494336600,"date":"2017-05-09","index":1493,"close":21.41,"high":21.45,"low":21.14,"open":21.23,"volume":685400},{"timestamp":1494423000,"date":"2017-05-10","index":1494,"close":21.43,"high":21.45,"low":21.18,"open":21.28,"volume":835000},{"timestamp":1494509400,"date":"2017-05-11","index":1495,"close":21.17,"high":21.36,"low":21.05,"open":21.32,"volume":809000},{"timestamp":1494595800,"date":"2017-05-12","index":1496,"close":21.13,"high":21.5,"low":21.1,"open":21.49,"volume":557300},{"timestamp":1494855000,"date":"2017-05-15","index":1497,"close":21.12,"high":21.39,"low":21.04,"open":21.35,"volume":1042000},{"timestamp":1494941400,"date":"2017-05-16","index":1498,"close":21.78,"high":21.78,"low":21.22,"open":21.34,"volume":1086400},{"timestamp":1495027800,"date":"2017-05-17","index":1499,"close":21.22,"high":21.59,"low":21.21,"open":21.46,"volume":516200}]},{"date":"2017-02-28","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":1433,"close":17.29,"high":17.37,"low":17.18,"open":17.24,"volume":507300},{"timestamp":1486996200,"date":"2017-02-13","index":1434,"close":17.26,"high":17.35,"low":17.24,"open":17.34,"volume":203700},{"timestamp":1487082600,"date":"2017-02-14","index":1435,"close":17.47,"high":17.5,"low":17.21,"open":17.21,"volume":646500},{"timestamp":1487169000,"date":"2017-02-15","index":1436,"close":17.48,"high":17.5,"low":17.31,"open":17.31,"volume":359000},{"timestamp":1487255400,"date":"2017-02-16","index":1437,"close":17.38,"high":17.51,"low":17.29,"open":17.5,"volume":421300},{"timestamp":1487341800,"date":"2017-02-17","index":1438,"close":17.4,"high":17.44,"low":17.29,"open":17.4,"volume":188900},{"timestamp":1487687400,"date":"2017-02-21","index":1439,"close":17.47,"high":17.5,"low":17.18,"open":17.3,"volume":351700},{"timestamp":1487773800,"date":"2017-02-22","index":1440,"close":17.46,"high":17.56,"low":17.37,"open":17.42,"volume":384700},{"timestamp":1487860200,"date":"2017-02-23","index":1441,"close":17.49,"high":17.55,"low":17.45,"open":17.47,"volume":287200},{"timestamp":1487946600,"date":"2017-02-24","index":1442,"close":17.5,"high":17.51,"low":17.31,"open":17.43,"volume":279700},{"timestamp":1488205800,"date":"2017-02-27","index":1443,"close":17.48,"high":17.49,"low":17.3,"open":17.41,"volume":374700}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":1444,"close":17.4,"high":17.5,"low":17.36,"open":17.5,"volume":300400},{"timestamp":1488378600,"date":"2017-03-01","index":1445,"close":17.64,"high":17.76,"low":17.54,"open":17.68,"volume":367500},{"timestamp":1488465000,"date":"2017-03-02","index":1446,"close":17.69,"high":17.76,"low":17.57,"open":17.65,"volume":444900},{"timestamp":1488551400,"date":"2017-03-03","index":1447,"close":18,"high":18,"low":17.71,"open":17.77,"volume":407900},{"timestamp":1488810600,"date":"2017-03-06","index":1448,"close":17.7,"high":17.91,"low":17.7,"open":17.89,"volume":262300},{"timestamp":1488897000,"date":"2017-03-07","index":1449,"close":17.53,"high":17.84,"low":17.52,"open":17.81,"volume":621900},{"timestamp":1488983400,"date":"2017-03-08","index":1450,"close":17.48,"high":17.59,"low":17.42,"open":17.56,"volume":356800},{"timestamp":1489069800,"date":"2017-03-09","index":1451,"close":17.52,"high":17.61,"low":17.44,"open":17.53,"volume":595700},{"timestamp":1489156200,"date":"2017-03-10","index":1452,"close":17.52,"high":17.58,"low":17.45,"open":17.55,"volume":875600},{"timestamp":1489411800,"date":"2017-03-13","index":1453,"close":17.5,"high":17.54,"low":17.4,"open":17.53,"volume":709400},{"timestamp":1489498200,"date":"2017-03-14","index":1454,"close":17.3,"high":17.45,"low":17.24,"open":17.45,"volume":397000}]},{"date":"2016-11-08","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1477315800,"date":"2016-10-24","index":1358,"close":15.11,"high":15.25,"low":15.04,"open":15.12,"volume":377200},{"timestamp":1477402200,"date":"2016-10-25","index":1359,"close":15,"high":15.08,"low":14.83,"open":14.88,"volume":896800},{"timestamp":1477488600,"date":"2016-10-26","index":1360,"close":14.82,"high":15,"low":14.8,"open":14.95,"volume":1105600},{"timestamp":1477575000,"date":"2016-10-27","index":1361,"close":14.65,"high":15.03,"low":14.6,"open":14.99,"volume":773500},{"timestamp":1477661400,"date":"2016-10-28","index":1362,"close":14.5,"high":14.72,"low":14.5,"open":14.71,"volume":423100},{"timestamp":1477920600,"date":"2016-10-31","index":1363,"close":14.29,"high":14.53,"low":14.27,"open":14.53,"volume":801100},{"timestamp":1478007000,"date":"2016-11-01","index":1364,"close":14.6,"high":14.61,"low":14.36,"open":14.44,"volume":755800},{"timestamp":1478093400,"date":"2016-11-02","index":1365,"close":14.67,"high":14.87,"low":14.64,"open":14.69,"volume":1345200},{"timestamp":1478179800,"date":"2016-11-03","index":1366,"close":14.46,"high":14.73,"low":14.44,"open":14.62,"volume":726300},{"timestamp":1478266200,"date":"2016-11-04","index":1367,"close":14.6,"high":14.64,"low":14.51,"open":14.51,"volume":553800},{"timestamp":1478529000,"date":"2016-11-07","index":1368,"close":14.99,"high":15.01,"low":14.72,"open":14.72,"volume":424100}],"post":[{"timestamp":1478615400,"date":"2016-11-08","index":1369,"close":15.34,"high":15.4,"low":15.05,"open":15.16,"volume":1697300},{"timestamp":1478701800,"date":"2016-11-09","index":1370,"close":16.34,"high":16.39,"low":15.17,"open":15.17,"volume":2890800},{"timestamp":1478788200,"date":"2016-11-10","index":1371,"close":15.8,"high":16.05,"low":15.49,"open":15.72,"volume":2233000},{"timestamp":1478874600,"date":"2016-11-11","index":1372,"close":15.74,"high":15.8,"low":15.42,"open":15.68,"volume":1083300},{"timestamp":1479133800,"date":"2016-11-14","index":1373,"close":15.76,"high":15.8,"low":15.34,"open":15.47,"volume":1051300},{"timestamp":1479220200,"date":"2016-11-15","index":1374,"close":15.7,"high":15.76,"low":15.45,"open":15.55,"volume":564200},{"timestamp":1479306600,"date":"2016-11-16","index":1375,"close":15.44,"high":15.57,"low":15.35,"open":15.41,"volume":527300},{"timestamp":1479393000,"date":"2016-11-17","index":1376,"close":15.51,"high":15.56,"low":15.47,"open":15.51,"volume":391000},{"timestamp":1479479400,"date":"2016-11-18","index":1377,"close":15.36,"high":15.45,"low":15.27,"open":15.38,"volume":492700},{"timestamp":1479738600,"date":"2016-11-21","index":1378,"close":15.41,"high":15.47,"low":15.24,"open":15.27,"volume":720200},{"timestamp":1479825000,"date":"2016-11-22","index":1379,"close":15.44,"high":15.46,"low":15.1,"open":15.15,"volume":1550900}]},{"date":"2016-07-28","estimated":0.27,"reported":0.24,"pre":[{"timestamp":1468416600,"date":"2016-07-13","index":1286,"close":16.95,"high":17.05,"low":16.83,"open":16.92,"volume":1249500},{"timestamp":1468503000,"date":"2016-07-14","index":1287,"close":16.88,"high":16.91,"low":16.74,"open":16.85,"volume":1098900},{"timestamp":1468589400,"date":"2016-07-15","index":1288,"close":16.71,"high":16.81,"low":16.66,"open":16.79,"volume":1607900},{"timestamp":1468848600,"date":"2016-07-18","index":1289,"close":16.76,"high":16.92,"low":16.73,"open":16.75,"volume":711900},{"timestamp":1468935000,"date":"2016-07-19","index":1290,"close":16.79,"high":16.9,"low":16.74,"open":16.85,"volume":939900},{"timestamp":1469021400,"date":"2016-07-20","index":1291,"close":16.84,"high":16.9,"low":16.79,"open":16.83,"volume":1028800},{"timestamp":1469107800,"date":"2016-07-21","index":1292,"close":16.91,"high":16.95,"low":16.75,"open":16.92,"volume":1388500},{"timestamp":1469194200,"date":"2016-07-22","index":1293,"close":16.95,"high":17.02,"low":16.88,"open":16.95,"volume":962600},{"timestamp":1469453400,"date":"2016-07-25","index":1294,"close":17,"high":17.12,"low":16.98,"open":17.1,"volume":1077900},{"timestamp":1469539800,"date":"2016-07-26","index":1295,"close":17.09,"high":17.15,"low":16.93,"open":16.95,"volume":907100},{"timestamp":1469626200,"date":"2016-07-27","index":1296,"close":17.25,"high":17.26,"low":17.13,"open":17.15,"volume":793200}],"post":[{"timestamp":1469712600,"date":"2016-07-28","index":1297,"close":16.64,"high":17.02,"low":16.51,"open":16.86,"volume":1599600},{"timestamp":1469799000,"date":"2016-07-29","index":1298,"close":16.94,"high":16.95,"low":16.68,"open":16.73,"volume":947900},{"timestamp":1470058200,"date":"2016-08-01","index":1299,"close":16.76,"high":17.05,"low":16.71,"open":16.95,"volume":1238100},{"timestamp":1470144600,"date":"2016-08-02","index":1300,"close":16.58,"high":16.83,"low":16.48,"open":16.83,"volume":798600},{"timestamp":1470231000,"date":"2016-08-03","index":1301,"close":16.44,"high":16.45,"low":16.28,"open":16.41,"volume":612400},{"timestamp":1470317400,"date":"2016-08-04","index":1302,"close":16.45,"high":16.53,"low":16.37,"open":16.46,"volume":501700},{"timestamp":1470403800,"date":"2016-08-05","index":1303,"close":16.57,"high":16.6,"low":16.45,"open":16.51,"volume":467100},{"timestamp":1470663000,"date":"2016-08-08","index":1304,"close":16.58,"high":16.6,"low":16.47,"open":16.49,"volume":798900},{"timestamp":1470749400,"date":"2016-08-09","index":1305,"close":16.61,"high":16.7,"low":16.5,"open":16.62,"volume":920300},{"timestamp":1470835800,"date":"2016-08-10","index":1306,"close":16.57,"high":16.73,"low":16.52,"open":16.69,"volume":952900},{"timestamp":1470922200,"date":"2016-08-11","index":1307,"close":16.58,"high":16.66,"low":16.48,"open":16.63,"volume":1219200}]},{"date":"2016-05-05","estimated":0.24,"reported":0.22,"pre":[{"timestamp":1461159000,"date":"2016-04-20","index":1228,"close":15.48,"high":15.67,"low":15.43,"open":15.54,"volume":1213100},{"timestamp":1461245400,"date":"2016-04-21","index":1229,"close":15.76,"high":15.84,"low":15.51,"open":15.51,"volume":2919500},{"timestamp":1461331800,"date":"2016-04-22","index":1230,"close":15.89,"high":15.99,"low":15.7,"open":15.74,"volume":1802600},{"timestamp":1461591000,"date":"2016-04-25","index":1231,"close":16.05,"high":16.06,"low":15.74,"open":15.83,"volume":2820600},{"timestamp":1461677400,"date":"2016-04-26","index":1232,"close":15.93,"high":16.03,"low":15.84,"open":16.02,"volume":1847700},{"timestamp":1461763800,"date":"2016-04-27","index":1233,"close":15.92,"high":16.08,"low":15.83,"open":15.96,"volume":629700},{"timestamp":1461850200,"date":"2016-04-28","index":1234,"close":15.77,"high":15.88,"low":15.58,"open":15.8,"volume":1585900},{"timestamp":1461936600,"date":"2016-04-29","index":1235,"close":15.72,"high":15.8,"low":15.59,"open":15.75,"volume":1186500},{"timestamp":1462195800,"date":"2016-05-02","index":1236,"close":15.9,"high":15.91,"low":15.64,"open":15.64,"volume":1799900},{"timestamp":1462282200,"date":"2016-05-03","index":1237,"close":15.86,"high":15.91,"low":15.66,"open":15.77,"volume":1756200},{"timestamp":1462368600,"date":"2016-05-04","index":1238,"close":15.24,"high":15.71,"low":15.21,"open":15.69,"volume":2458700}],"post":[{"timestamp":1462455000,"date":"2016-05-05","index":1239,"close":15.26,"high":15.31,"low":15.09,"open":15.29,"volume":1264900},{"timestamp":1462541400,"date":"2016-05-06","index":1240,"close":14.91,"high":15.24,"low":14.8,"open":15.24,"volume":796500},{"timestamp":1462800600,"date":"2016-05-09","index":1241,"close":15.01,"high":15.15,"low":14.95,"open":14.95,"volume":751600},{"timestamp":1462887000,"date":"2016-05-10","index":1242,"close":15.07,"high":15.17,"low":14.97,"open":15.07,"volume":797000},{"timestamp":1462973400,"date":"2016-05-11","index":1243,"close":14.9,"high":15.05,"low":14.88,"open":15,"volume":521300},{"timestamp":1463059800,"date":"2016-05-12","index":1244,"close":14.88,"high":15.02,"low":14.83,"open":14.97,"volume":1139300},{"timestamp":1463146200,"date":"2016-05-13","index":1245,"close":14.78,"high":14.88,"low":14.68,"open":14.8,"volume":681400},{"timestamp":1463405400,"date":"2016-05-16","index":1246,"close":14.9,"high":14.94,"low":14.69,"open":14.76,"volume":847400},{"timestamp":1463491800,"date":"2016-05-17","index":1247,"close":14.6,"high":14.88,"low":14.54,"open":14.86,"volume":551900},{"timestamp":1463578200,"date":"2016-05-18","index":1248,"close":14.77,"high":14.79,"low":14.64,"open":14.7,"volume":743700},{"timestamp":1463664600,"date":"2016-05-19","index":1249,"close":14.54,"high":14.74,"low":14.45,"open":14.71,"volume":576200}]},{"date":"2016-02-29","estimated":0.27,"reported":0.24,"pre":[{"timestamp":1455201000,"date":"2016-02-11","index":1181,"close":14.49,"high":14.72,"low":14.37,"open":14.58,"volume":719400},{"timestamp":1455287400,"date":"2016-02-12","index":1182,"close":14.67,"high":14.7,"low":14.3,"open":14.48,"volume":629100},{"timestamp":1455633000,"date":"2016-02-16","index":1183,"close":15.02,"high":15.15,"low":14.61,"open":14.73,"volume":617200},{"timestamp":1455719400,"date":"2016-02-17","index":1184,"close":15.35,"high":15.39,"low":15.07,"open":15.21,"volume":661900},{"timestamp":1455805800,"date":"2016-02-18","index":1185,"close":15.14,"high":15.5,"low":15.09,"open":15.4,"volume":755100},{"timestamp":1455892200,"date":"2016-02-19","index":1186,"close":15.16,"high":15.29,"low":14.95,"open":15.02,"volume":458400},{"timestamp":1456151400,"date":"2016-02-22","index":1187,"close":15.24,"high":15.29,"low":15.04,"open":15.21,"volume":563500},{"timestamp":1456237800,"date":"2016-02-23","index":1188,"close":15.31,"high":15.48,"low":15.17,"open":15.21,"volume":476300},{"timestamp":1456324200,"date":"2016-02-24","index":1189,"close":15.37,"high":15.39,"low":14.82,"open":15,"volume":817300},{"timestamp":1456410600,"date":"2016-02-25","index":1190,"close":15.64,"high":15.68,"low":15.33,"open":15.43,"volume":1383000},{"timestamp":1456497000,"date":"2016-02-26","index":1191,"close":15.62,"high":15.68,"low":15.48,"open":15.56,"volume":603000}],"post":[{"timestamp":1456756200,"date":"2016-02-29","index":1192,"close":15.6,"high":15.94,"low":15.53,"open":15.59,"volume":2143200},{"timestamp":1456842600,"date":"2016-03-01","index":1193,"close":15.45,"high":15.56,"low":15.29,"open":15.5,"volume":656100},{"timestamp":1456929000,"date":"2016-03-02","index":1194,"close":15.49,"high":15.59,"low":15.24,"open":15.26,"volume":817300},{"timestamp":1457015400,"date":"2016-03-03","index":1195,"close":15.49,"high":15.69,"low":15.32,"open":15.5,"volume":842800},{"timestamp":1457101800,"date":"2016-03-04","index":1196,"close":15.22,"high":15.77,"low":15.15,"open":15.77,"volume":1461500},{"timestamp":1457361000,"date":"2016-03-07","index":1197,"close":15.36,"high":15.54,"low":15.21,"open":15.28,"volume":2781400},{"timestamp":1457447400,"date":"2016-03-08","index":1198,"close":15.42,"high":15.58,"low":15.26,"open":15.54,"volume":3601300},{"timestamp":1457533800,"date":"2016-03-09","index":1199,"close":15.22,"high":15.4,"low":15.18,"open":15.39,"volume":519900},{"timestamp":1457620200,"date":"2016-03-10","index":1200,"close":15.1,"high":15.51,"low":14.98,"open":15.31,"volume":689100},{"timestamp":1457706600,"date":"2016-03-11","index":1201,"close":15.35,"high":15.4,"low":15.15,"open":15.2,"volume":593600},{"timestamp":1457962200,"date":"2016-03-14","index":1202,"close":15.34,"high":15.49,"low":15.2,"open":15.22,"volume":794400}]},{"date":"2015-11-04","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1445347800,"date":"2015-10-20","index":1103,"close":16.75,"high":16.92,"low":16.62,"open":16.88,"volume":584000},{"timestamp":1445434200,"date":"2015-10-21","index":1104,"close":16.89,"high":17,"low":16.67,"open":16.8,"volume":1086200},{"timestamp":1445520600,"date":"2015-10-22","index":1105,"close":17.11,"high":17.25,"low":16.88,"open":16.91,"volume":794200},{"timestamp":1445607000,"date":"2015-10-23","index":1106,"close":17.33,"high":17.37,"low":17.04,"open":17.15,"volume":699600},{"timestamp":1445866200,"date":"2015-10-26","index":1107,"close":17.3,"high":17.47,"low":17.22,"open":17.28,"volume":287000},{"timestamp":1445952600,"date":"2015-10-27","index":1108,"close":17.36,"high":17.4,"low":17.05,"open":17.17,"volume":331400},{"timestamp":1446039000,"date":"2015-10-28","index":1109,"close":17.46,"high":17.5,"low":17.24,"open":17.42,"volume":378200},{"timestamp":1446125400,"date":"2015-10-29","index":1110,"close":17.3,"high":17.4,"low":17.23,"open":17.28,"volume":700800},{"timestamp":1446211800,"date":"2015-10-30","index":1111,"close":17.41,"high":17.53,"low":17.25,"open":17.28,"volume":370600},{"timestamp":1446474600,"date":"2015-11-02","index":1112,"close":17.59,"high":17.67,"low":17.33,"open":17.39,"volume":1104200},{"timestamp":1446561000,"date":"2015-11-03","index":1113,"close":17.67,"high":17.75,"low":17.41,"open":17.55,"volume":821200}],"post":[{"timestamp":1446647400,"date":"2015-11-04","index":1114,"close":17.79,"high":18.04,"low":17.73,"open":17.95,"volume":3433000},{"timestamp":1446733800,"date":"2015-11-05","index":1115,"close":17.42,"high":17.93,"low":17.39,"open":17.93,"volume":1256200},{"timestamp":1446820200,"date":"2015-11-06","index":1116,"close":17.51,"high":17.58,"low":17.33,"open":17.41,"volume":1958200},{"timestamp":1447079400,"date":"2015-11-09","index":1117,"close":17.49,"high":17.5,"low":17.32,"open":17.41,"volume":349400},{"timestamp":1447165800,"date":"2015-11-10","index":1118,"close":17.51,"high":17.56,"low":17.29,"open":17.32,"volume":1312200},{"timestamp":1447252200,"date":"2015-11-11","index":1119,"close":17.43,"high":17.63,"low":17.42,"open":17.55,"volume":5111000},{"timestamp":1447338600,"date":"2015-11-12","index":1120,"close":17.75,"high":17.9,"low":17.17,"open":17.28,"volume":3115800},{"timestamp":1447425000,"date":"2015-11-13","index":1121,"close":17.71,"high":17.81,"low":17.4,"open":17.48,"volume":1189400},{"timestamp":1447684200,"date":"2015-11-16","index":1122,"close":17.53,"high":17.65,"low":17.43,"open":17.54,"volume":649200},{"timestamp":1447770600,"date":"2015-11-17","index":1123,"close":17.51,"high":17.62,"low":17.4,"open":17.48,"volume":348000},{"timestamp":1447857000,"date":"2015-11-18","index":1124,"close":17.5,"high":17.6,"low":17.39,"open":17.56,"volume":602600}]},{"date":"2015-07-30","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1436967000,"date":"2015-07-15","index":1035,"close":15.8,"high":16.19,"low":15.74,"open":16.12,"volume":679000},{"timestamp":1437053400,"date":"2015-07-16","index":1036,"close":16.25,"high":16.45,"low":16.22,"open":16.23,"volume":1295400},{"timestamp":1437139800,"date":"2015-07-17","index":1037,"close":16.07,"high":16.34,"low":16.06,"open":16.28,"volume":2306600},{"timestamp":1437399000,"date":"2015-07-20","index":1038,"close":16.3,"high":16.55,"low":16.22,"open":16.39,"volume":1372800},{"timestamp":1437485400,"date":"2015-07-21","index":1039,"close":16.03,"high":16.37,"low":15.98,"open":16.37,"volume":655800},{"timestamp":1437571800,"date":"2015-07-22","index":1040,"close":15.94,"high":16.12,"low":15.88,"open":16.08,"volume":1227600},{"timestamp":1437658200,"date":"2015-07-23","index":1041,"close":15.97,"high":16.09,"low":15.81,"open":15.96,"volume":613800},{"timestamp":1437744600,"date":"2015-07-24","index":1042,"close":15.71,"high":16.05,"low":15.66,"open":15.98,"volume":357200},{"timestamp":1438003800,"date":"2015-07-27","index":1043,"close":15.86,"high":16,"low":15.68,"open":15.9,"volume":619800},{"timestamp":1438090200,"date":"2015-07-28","index":1044,"close":15.89,"high":15.94,"low":15.74,"open":15.91,"volume":1199800},{"timestamp":1438176600,"date":"2015-07-29","index":1045,"close":15.66,"high":15.98,"low":15.53,"open":15.98,"volume":294200}],"post":[{"timestamp":1438263000,"date":"2015-07-30","index":1046,"close":16.45,"high":16.48,"low":16.14,"open":16.19,"volume":1258200},{"timestamp":1438349400,"date":"2015-07-31","index":1047,"close":16.23,"high":16.47,"low":16.17,"open":16.44,"volume":723200},{"timestamp":1438608600,"date":"2015-08-03","index":1048,"close":16.47,"high":16.58,"low":16.41,"open":16.43,"volume":663800},{"timestamp":1438695000,"date":"2015-08-04","index":1049,"close":16.33,"high":16.64,"low":16.25,"open":16.48,"volume":551000},{"timestamp":1438781400,"date":"2015-08-05","index":1050,"close":16.52,"high":16.7,"low":16.42,"open":16.42,"volume":788200},{"timestamp":1438867800,"date":"2015-08-06","index":1051,"close":15.99,"high":16.59,"low":15.96,"open":16.44,"volume":665800},{"timestamp":1438954200,"date":"2015-08-07","index":1052,"close":16.39,"high":16.43,"low":16.01,"open":16.01,"volume":749200},{"timestamp":1439213400,"date":"2015-08-10","index":1053,"close":16.55,"high":16.57,"low":16.38,"open":16.38,"volume":400600},{"timestamp":1439299800,"date":"2015-08-11","index":1054,"close":16.43,"high":16.61,"low":16.2,"open":16.28,"volume":338200},{"timestamp":1439386200,"date":"2015-08-12","index":1055,"close":16.39,"high":16.45,"low":16.1,"open":16.29,"volume":279000},{"timestamp":1439472600,"date":"2015-08-13","index":1056,"close":16.48,"high":16.6,"low":16.17,"open":16.21,"volume":347600}]},{"date":"2015-05-07","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":977,"close":16.91,"high":17.13,"low":16.9,"open":17.01,"volume":692400},{"timestamp":1429795800,"date":"2015-04-23","index":978,"close":16.79,"high":16.9,"low":16.64,"open":16.78,"volume":334400},{"timestamp":1429882200,"date":"2015-04-24","index":979,"close":16.95,"high":17.13,"low":16.82,"open":16.92,"volume":732400},{"timestamp":1430141400,"date":"2015-04-27","index":980,"close":16.39,"high":17.13,"low":16.33,"open":17.03,"volume":1466200},{"timestamp":1430227800,"date":"2015-04-28","index":981,"close":16.06,"high":16.39,"low":15.96,"open":16.27,"volume":2316800},{"timestamp":1430314200,"date":"2015-04-29","index":982,"close":16.07,"high":16.35,"low":16,"open":16.15,"volume":1236600},{"timestamp":1430400600,"date":"2015-04-30","index":983,"close":15.9,"high":16.32,"low":15.81,"open":16.2,"volume":1194400},{"timestamp":1430487000,"date":"2015-05-01","index":984,"close":15.93,"high":16.13,"low":15.8,"open":15.99,"volume":578200},{"timestamp":1430746200,"date":"2015-05-04","index":985,"close":16.02,"high":16.33,"low":15.98,"open":15.99,"volume":1454400},{"timestamp":1430832600,"date":"2015-05-05","index":986,"close":15.84,"high":16.07,"low":15.74,"open":15.97,"volume":385800},{"timestamp":1430919000,"date":"2015-05-06","index":987,"close":15.81,"high":16.09,"low":15.74,"open":15.91,"volume":735200}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":988,"close":15.99,"high":16.08,"low":15.61,"open":15.67,"volume":1027400},{"timestamp":1431091800,"date":"2015-05-08","index":989,"close":16,"high":16.31,"low":15.86,"open":15.89,"volume":1853600},{"timestamp":1431351000,"date":"2015-05-11","index":990,"close":16.06,"high":16.17,"low":15.98,"open":16.04,"volume":638600},{"timestamp":1431437400,"date":"2015-05-12","index":991,"close":16.13,"high":16.28,"low":16.05,"open":16.08,"volume":657400},{"timestamp":1431523800,"date":"2015-05-13","index":992,"close":16.24,"high":16.43,"low":16.2,"open":16.36,"volume":635200},{"timestamp":1431610200,"date":"2015-05-14","index":993,"close":16.33,"high":16.38,"low":16.15,"open":16.34,"volume":860800},{"timestamp":1431696600,"date":"2015-05-15","index":994,"close":16.42,"high":16.47,"low":16.23,"open":16.41,"volume":539200},{"timestamp":1431955800,"date":"2015-05-18","index":995,"close":16.44,"high":16.54,"low":16.31,"open":16.45,"volume":476200},{"timestamp":1432042200,"date":"2015-05-19","index":996,"close":16.44,"high":16.55,"low":16.34,"open":16.48,"volume":350400},{"timestamp":1432128600,"date":"2015-05-20","index":997,"close":16.39,"high":16.51,"low":16.36,"open":16.43,"volume":547000},{"timestamp":1432215000,"date":"2015-05-21","index":998,"close":16.36,"high":16.52,"low":16.23,"open":16.5,"volume":558400}]},{"date":"2015-02-26","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1423578600,"date":"2015-02-10","index":928,"close":17.24,"high":17.42,"low":17.18,"open":17.31,"volume":2402000},{"timestamp":1423665000,"date":"2015-02-11","index":929,"close":17.14,"high":17.3,"low":16.75,"open":16.89,"volume":2091600},{"timestamp":1423751400,"date":"2015-02-12","index":930,"close":17.18,"high":17.21,"low":16.67,"open":16.67,"volume":726800},{"timestamp":1423837800,"date":"2015-02-13","index":931,"close":17.33,"high":17.4,"low":17.16,"open":17.36,"volume":651600},{"timestamp":1424183400,"date":"2015-02-17","index":932,"close":17.42,"high":17.42,"low":17.2,"open":17.33,"volume":821600},{"timestamp":1424269800,"date":"2015-02-18","index":933,"close":17.44,"high":17.63,"low":17.33,"open":17.41,"volume":571600},{"timestamp":1424356200,"date":"2015-02-19","index":934,"close":17.77,"high":17.97,"low":17.36,"open":17.37,"volume":3177200},{"timestamp":1424442600,"date":"2015-02-20","index":935,"close":17.6,"high":17.69,"low":17.35,"open":17.6,"volume":576400},{"timestamp":1424701800,"date":"2015-02-23","index":936,"close":17.61,"high":18,"low":17.56,"open":17.72,"volume":2602600},{"timestamp":1424788200,"date":"2015-02-24","index":937,"close":17.09,"high":17.65,"low":16.89,"open":17.62,"volume":1340200},{"timestamp":1424874600,"date":"2015-02-25","index":938,"close":16.94,"high":17.33,"low":16.93,"open":17.17,"volume":1275000}],"post":[{"timestamp":1424961000,"date":"2015-02-26","index":939,"close":16.66,"high":17.34,"low":16.63,"open":17.2,"volume":995800},{"timestamp":1425047400,"date":"2015-02-27","index":940,"close":16.38,"high":16.85,"low":16.33,"open":16.84,"volume":856200},{"timestamp":1425306600,"date":"2015-03-02","index":941,"close":15.9,"high":16.45,"low":15.9,"open":16.45,"volume":791600},{"timestamp":1425393000,"date":"2015-03-03","index":942,"close":15.96,"high":16.31,"low":15.86,"open":16.12,"volume":4334400},{"timestamp":1425479400,"date":"2015-03-04","index":943,"close":15.94,"high":16.16,"low":15.76,"open":16,"volume":2205400},{"timestamp":1425565800,"date":"2015-03-05","index":944,"close":16.15,"high":16.49,"low":16.11,"open":16.24,"volume":3118800},{"timestamp":1425652200,"date":"2015-03-06","index":945,"close":15.95,"high":16.23,"low":15.85,"open":16.11,"volume":1050200},{"timestamp":1425907800,"date":"2015-03-09","index":946,"close":15.85,"high":16.15,"low":15.76,"open":16,"volume":527200},{"timestamp":1425994200,"date":"2015-03-10","index":947,"close":15.69,"high":15.84,"low":15.48,"open":15.67,"volume":1191600},{"timestamp":1426080600,"date":"2015-03-11","index":948,"close":15.75,"high":15.84,"low":15.64,"open":15.75,"volume":721600},{"timestamp":1426167000,"date":"2015-03-12","index":949,"close":16.19,"high":16.28,"low":15.96,"open":16,"volume":1778600}]},{"date":"2014-11-04","estimated":0.3,"reported":0.28,"pre":[{"timestamp":1413811800,"date":"2014-10-20","index":851,"close":15.87,"high":16.34,"low":15.57,"open":16.25,"volume":1074000},{"timestamp":1413898200,"date":"2014-10-21","index":852,"close":16.45,"high":16.45,"low":15.91,"open":16.15,"volume":838200},{"timestamp":1413984600,"date":"2014-10-22","index":853,"close":16.55,"high":16.68,"low":16.45,"open":16.45,"volume":1436200},{"timestamp":1414071000,"date":"2014-10-23","index":854,"close":16.77,"high":16.86,"low":16.59,"open":16.59,"volume":1812600},{"timestamp":1414157400,"date":"2014-10-24","index":855,"close":17.16,"high":17.39,"low":16.68,"open":16.75,"volume":1074600},{"timestamp":1414416600,"date":"2014-10-27","index":856,"close":17.45,"high":17.48,"low":16.81,"open":16.96,"volume":1639800},{"timestamp":1414503000,"date":"2014-10-28","index":857,"close":17.42,"high":17.66,"low":17.33,"open":17.5,"volume":1905200},{"timestamp":1414589400,"date":"2014-10-29","index":858,"close":17.56,"high":17.57,"low":17.11,"open":17.4,"volume":3222200},{"timestamp":1414675800,"date":"2014-10-30","index":859,"close":17.4,"high":17.42,"low":17.06,"open":17.18,"volume":915400},{"timestamp":1414762200,"date":"2014-10-31","index":860,"close":17.69,"high":17.88,"low":17.34,"open":17.34,"volume":1232000},{"timestamp":1415025000,"date":"2014-11-03","index":861,"close":17.27,"high":17.67,"low":17.17,"open":17.49,"volume":1092000}],"post":[{"timestamp":1415111400,"date":"2014-11-04","index":862,"close":17.63,"high":18.33,"low":17.59,"open":18.16,"volume":2010800},{"timestamp":1415197800,"date":"2014-11-05","index":863,"close":17.77,"high":18.01,"low":17.51,"open":17.72,"volume":2492800},{"timestamp":1415284200,"date":"2014-11-06","index":864,"close":18.18,"high":18.28,"low":17.84,"open":17.84,"volume":4939600},{"timestamp":1415370600,"date":"2014-11-07","index":865,"close":17.83,"high":18.04,"low":17.63,"open":17.97,"volume":4297400},{"timestamp":1415629800,"date":"2014-11-10","index":866,"close":17.94,"high":17.99,"low":17.62,"open":17.73,"volume":1010200},{"timestamp":1415716200,"date":"2014-11-11","index":867,"close":18.15,"high":18.18,"low":17.98,"open":17.98,"volume":859600},{"timestamp":1415802600,"date":"2014-11-12","index":868,"close":18.01,"high":18.06,"low":17.74,"open":17.9,"volume":599400},{"timestamp":1415889000,"date":"2014-11-13","index":869,"close":18.25,"high":18.34,"low":18.02,"open":18.04,"volume":611000},{"timestamp":1415975400,"date":"2014-11-14","index":870,"close":18.08,"high":18.23,"low":17.91,"open":18.1,"volume":580200},{"timestamp":1416234600,"date":"2014-11-17","index":871,"close":18.15,"high":18.41,"low":18.08,"open":18.09,"volume":413200},{"timestamp":1416321000,"date":"2014-11-18","index":872,"close":18.54,"high":18.59,"low":18.17,"open":18.17,"volume":555400}]},{"date":"2014-07-31","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1405517400,"date":"2014-07-16","index":784,"close":20.58,"high":21.48,"low":20.51,"open":21.38,"volume":1050000},{"timestamp":1405603800,"date":"2014-07-17","index":785,"close":20.49,"high":20.96,"low":20.38,"open":20.56,"volume":1029200},{"timestamp":1405690200,"date":"2014-07-18","index":786,"close":20.51,"high":20.59,"low":20.31,"open":20.42,"volume":839000},{"timestamp":1405949400,"date":"2014-07-21","index":787,"close":20.48,"high":20.65,"low":20.25,"open":20.52,"volume":810400},{"timestamp":1406035800,"date":"2014-07-22","index":788,"close":20.76,"high":20.94,"low":20.66,"open":20.78,"volume":525800},{"timestamp":1406122200,"date":"2014-07-23","index":789,"close":20.9,"high":20.95,"low":20.83,"open":20.88,"volume":708600},{"timestamp":1406208600,"date":"2014-07-24","index":790,"close":21.03,"high":21.14,"low":20.84,"open":20.92,"volume":699600},{"timestamp":1406295000,"date":"2014-07-25","index":791,"close":21.02,"high":21.29,"low":20.78,"open":21.22,"volume":567600},{"timestamp":1406554200,"date":"2014-07-28","index":792,"close":21.2,"high":21.27,"low":20.88,"open":21.1,"volume":867400},{"timestamp":1406640600,"date":"2014-07-29","index":793,"close":21.12,"high":21.65,"low":20.94,"open":21.23,"volume":696400},{"timestamp":1406727000,"date":"2014-07-30","index":794,"close":21.1,"high":21.21,"low":20.68,"open":21.1,"volume":735800}],"post":[{"timestamp":1406813400,"date":"2014-07-31","index":795,"close":18.33,"high":19.17,"low":17.8,"open":19.17,"volume":6186200},{"timestamp":1406899800,"date":"2014-08-01","index":796,"close":18.17,"high":18.35,"low":17.83,"open":18.07,"volume":3159200},{"timestamp":1407159000,"date":"2014-08-04","index":797,"close":18.44,"high":18.58,"low":18.28,"open":18.39,"volume":1460600},{"timestamp":1407245400,"date":"2014-08-05","index":798,"close":18.09,"high":18.38,"low":17.88,"open":18.33,"volume":2288000},{"timestamp":1407331800,"date":"2014-08-06","index":799,"close":18.09,"high":18.3,"low":17.97,"open":18.07,"volume":1328600},{"timestamp":1407418200,"date":"2014-08-07","index":800,"close":17.35,"high":18.02,"low":17.27,"open":17.97,"volume":1301000},{"timestamp":1407504600,"date":"2014-08-08","index":801,"close":17.68,"high":17.95,"low":17.48,"open":17.77,"volume":1617200},{"timestamp":1407763800,"date":"2014-08-11","index":802,"close":17.76,"high":18.17,"low":17.67,"open":18.02,"volume":1308800},{"timestamp":1407850200,"date":"2014-08-12","index":803,"close":17.65,"high":17.73,"low":17.42,"open":17.71,"volume":1153800},{"timestamp":1407936600,"date":"2014-08-13","index":804,"close":17.7,"high":17.91,"low":17.57,"open":17.86,"volume":1995600},{"timestamp":1408023000,"date":"2014-08-14","index":805,"close":17.81,"high":17.85,"low":17.67,"open":17.76,"volume":1092600}]},{"date":"2014-05-06","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":724,"close":19.1,"high":19.23,"low":18.82,"open":18.9,"volume":445800},{"timestamp":1398173400,"date":"2014-04-22","index":725,"close":19.97,"high":20.12,"low":19.01,"open":19.52,"volume":1528400},{"timestamp":1398259800,"date":"2014-04-23","index":726,"close":19.97,"high":20.28,"low":19.76,"open":20.06,"volume":1047400},{"timestamp":1398346200,"date":"2014-04-24","index":727,"close":20.14,"high":20.19,"low":19.75,"open":19.98,"volume":736200},{"timestamp":1398432600,"date":"2014-04-25","index":728,"close":20.07,"high":20.23,"low":19.93,"open":20.17,"volume":2165000},{"timestamp":1398691800,"date":"2014-04-28","index":729,"close":20.22,"high":20.27,"low":20,"open":20.03,"volume":1307800},{"timestamp":1398778200,"date":"2014-04-29","index":730,"close":20.65,"high":20.86,"low":20.17,"open":20.24,"volume":1218000},{"timestamp":1398864600,"date":"2014-04-30","index":731,"close":20.52,"high":20.71,"low":20.28,"open":20.55,"volume":926800},{"timestamp":1398951000,"date":"2014-05-01","index":732,"close":20.81,"high":20.82,"low":20.32,"open":20.32,"volume":586000},{"timestamp":1399037400,"date":"2014-05-02","index":733,"close":20.83,"high":20.91,"low":20.47,"open":20.47,"volume":1593200},{"timestamp":1399296600,"date":"2014-05-05","index":734,"close":20.92,"high":21.14,"low":20.7,"open":20.81,"volume":1898200}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":735,"close":20.16,"high":20.78,"low":20.06,"open":20.75,"volume":1458600},{"timestamp":1399469400,"date":"2014-05-07","index":736,"close":20.25,"high":20.38,"low":19.98,"open":20.26,"volume":1519800},{"timestamp":1399555800,"date":"2014-05-08","index":737,"close":20.07,"high":20.41,"low":19.95,"open":20.07,"volume":973200},{"timestamp":1399642200,"date":"2014-05-09","index":738,"close":20.08,"high":20.23,"low":19.67,"open":20.07,"volume":1397200},{"timestamp":1399901400,"date":"2014-05-12","index":739,"close":20.57,"high":20.65,"low":20.14,"open":20.16,"volume":686800},{"timestamp":1399987800,"date":"2014-05-13","index":740,"close":20.69,"high":20.79,"low":20.49,"open":20.49,"volume":790000},{"timestamp":1400074200,"date":"2014-05-14","index":741,"close":20.89,"high":21,"low":20.61,"open":20.64,"volume":884200},{"timestamp":1400160600,"date":"2014-05-15","index":742,"close":20.63,"high":20.92,"low":20.39,"open":20.85,"volume":2418400},{"timestamp":1400247000,"date":"2014-05-16","index":743,"close":20.39,"high":20.8,"low":20.07,"open":20.8,"volume":2617800},{"timestamp":1400506200,"date":"2014-05-19","index":744,"close":21.06,"high":21.18,"low":20.3,"open":20.39,"volume":2282800},{"timestamp":1400592600,"date":"2014-05-20","index":745,"close":20.98,"high":21.75,"low":20.88,"open":21.28,"volume":1066600}]},{"date":"2012-10-31","estimated":0.13,"reported":0.07,"pre":[{"timestamp":1350048600,"date":"2012-10-12","index":345,"close":11.66,"high":11.72,"low":11.43,"open":11.43,"volume":1248450},{"timestamp":1350307800,"date":"2012-10-15","index":346,"close":11.6,"high":11.73,"low":11.54,"open":11.73,"volume":342720},{"timestamp":1350394200,"date":"2012-10-16","index":347,"close":11.64,"high":11.9,"low":11.57,"open":11.7,"volume":189210},{"timestamp":1350480600,"date":"2012-10-17","index":348,"close":11.64,"high":11.85,"low":11.54,"open":11.62,"volume":2539950},{"timestamp":1350567000,"date":"2012-10-18","index":349,"close":11.67,"high":11.79,"low":11.48,"open":11.71,"volume":726600},{"timestamp":1350653400,"date":"2012-10-19","index":350,"close":11.34,"high":11.79,"low":11.19,"open":11.6,"volume":303660},{"timestamp":1350912600,"date":"2012-10-22","index":351,"close":11.38,"high":11.41,"low":11.19,"open":11.3,"volume":423780},{"timestamp":1350999000,"date":"2012-10-23","index":352,"close":11.23,"high":11.55,"low":11.08,"open":11.55,"volume":640710},{"timestamp":1351085400,"date":"2012-10-24","index":353,"close":11.31,"high":11.42,"low":11.19,"open":11.26,"volume":183960},{"timestamp":1351171800,"date":"2012-10-25","index":354,"close":11.44,"high":11.5,"low":10.78,"open":10.83,"volume":1006110},{"timestamp":1351258200,"date":"2012-10-26","index":355,"close":11.67,"high":11.7,"low":11.31,"open":11.31,"volume":773220}],"post":[{"timestamp":1351690200,"date":"2012-10-31","index":356,"close":11.98,"high":12.01,"low":11.67,"open":11.67,"volume":835590},{"timestamp":1351776600,"date":"2012-11-01","index":357,"close":12.26,"high":12.61,"low":11.9,"open":11.9,"volume":1520400},{"timestamp":1351863000,"date":"2012-11-02","index":358,"close":12.46,"high":12.5,"low":12.1,"open":12.25,"volume":591360},{"timestamp":1352125800,"date":"2012-11-05","index":359,"close":12.27,"high":12.5,"low":12.14,"open":12.41,"volume":1032990},{"timestamp":1352212200,"date":"2012-11-06","index":360,"close":12.11,"high":12.49,"low":12.01,"open":12.4,"volume":730800},{"timestamp":1352298600,"date":"2012-11-07","index":361,"close":11.61,"high":12.07,"low":11.58,"open":12.02,"volume":545580},{"timestamp":1352385000,"date":"2012-11-08","index":362,"close":11.64,"high":11.9,"low":11.43,"open":11.64,"volume":612990},{"timestamp":1352471400,"date":"2012-11-09","index":363,"close":11.55,"high":11.7,"low":11.43,"open":11.56,"volume":99750},{"timestamp":1352730600,"date":"2012-11-12","index":364,"close":11.59,"high":11.7,"low":11.43,"open":11.69,"volume":346290},{"timestamp":1352817000,"date":"2012-11-13","index":365,"close":11.55,"high":11.71,"low":11.5,"open":11.59,"volume":402150},{"timestamp":1352903400,"date":"2012-11-14","index":366,"close":11.57,"high":11.85,"low":11.44,"open":11.69,"volume":244650}]},{"date":"2012-07-31","estimated":0.27,"reported":0.08,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":282,"close":9.55,"high":9.65,"low":9.45,"open":9.58,"volume":579180},{"timestamp":1342531800,"date":"2012-07-17","index":283,"close":9.74,"high":9.82,"low":9.52,"open":9.59,"volume":920535},{"timestamp":1342618200,"date":"2012-07-18","index":284,"close":10.08,"high":10.1,"low":9.76,"open":9.77,"volume":4585665},{"timestamp":1342704600,"date":"2012-07-19","index":285,"close":10,"high":10.1,"low":9.9,"open":10.08,"volume":450450},{"timestamp":1342791000,"date":"2012-07-20","index":286,"close":9.9,"high":10,"low":9.8,"open":9.9,"volume":513030},{"timestamp":1343050200,"date":"2012-07-23","index":287,"close":9.7,"high":9.76,"low":8.81,"open":8.96,"volume":1399440},{"timestamp":1343136600,"date":"2012-07-24","index":288,"close":10.04,"high":10.14,"low":9.74,"open":9.94,"volume":2185470},{"timestamp":1343223000,"date":"2012-07-25","index":289,"close":10.07,"high":10.15,"low":10,"open":10.02,"volume":1759380},{"timestamp":1343309400,"date":"2012-07-26","index":290,"close":10.41,"high":10.48,"low":10.26,"open":10.3,"volume":2636340},{"timestamp":1343395800,"date":"2012-07-27","index":291,"close":10.4,"high":10.48,"low":10.31,"open":10.32,"volume":1776390},{"timestamp":1343655000,"date":"2012-07-30","index":292,"close":10.43,"high":10.43,"low":10.17,"open":10.38,"volume":498540}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":293,"close":10.63,"high":10.88,"low":10.6,"open":10.62,"volume":2459730},{"timestamp":1343827800,"date":"2012-08-01","index":294,"close":10.11,"high":10.62,"low":10,"open":10.62,"volume":3649380},{"timestamp":1343914200,"date":"2012-08-02","index":295,"close":10.05,"high":10.11,"low":9.76,"open":10,"volume":1300110},{"timestamp":1344000600,"date":"2012-08-03","index":296,"close":10.11,"high":10.12,"low":9.93,"open":10,"volume":815430},{"timestamp":1344259800,"date":"2012-08-06","index":297,"close":10.11,"high":10.21,"low":10,"open":10.01,"volume":1093050},{"timestamp":1344346200,"date":"2012-08-07","index":298,"close":10.04,"high":10.23,"low":10,"open":10.12,"volume":154770},{"timestamp":1344432600,"date":"2012-08-08","index":299,"close":9.9,"high":10.09,"low":9.79,"open":9.95,"volume":281190},{"timestamp":1344519000,"date":"2012-08-09","index":300,"close":9.7,"high":9.95,"low":9.64,"open":9.9,"volume":561120},{"timestamp":1344605400,"date":"2012-08-10","index":301,"close":9.61,"high":9.72,"low":9.57,"open":9.63,"volume":308490},{"timestamp":1344864600,"date":"2012-08-13","index":302,"close":9.6,"high":9.61,"low":9.52,"open":9.57,"volume":407190},{"timestamp":1344951000,"date":"2012-08-14","index":303,"close":9.64,"high":9.7,"low":9.54,"open":9.64,"volume":1298640}]}] diff --git a/data/GRFS_partial.json b/data/GRFS_partial.json index dd8795160..a3e516417 100644 --- a/data/GRFS_partial.json +++ b/data/GRFS_partial.json @@ -1 +1 @@ -[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":0.24,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.21,"reported":0.15,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":3299,"close":8.16,"high":8.38,"low":7.96,"open":8.3,"volume":3770900},{"timestamp":1721136600,"date":"2024-07-16","index":3300,"close":8.15,"high":8.21,"low":7.79,"open":7.95,"volume":3138700},{"timestamp":1721223000,"date":"2024-07-17","index":3301,"close":8.06,"high":8.36,"low":7.93,"open":8.17,"volume":2488000},{"timestamp":1721309400,"date":"2024-07-18","index":3302,"close":8.12,"high":8.16,"low":7.99,"open":8.05,"volume":1450000},{"timestamp":1721395800,"date":"2024-07-19","index":3303,"close":8.07,"high":8.19,"low":8.02,"open":8.12,"volume":900500},{"timestamp":1721655000,"date":"2024-07-22","index":3304,"close":7.88,"high":8.08,"low":7.75,"open":8.03,"volume":699400},{"timestamp":1721741400,"date":"2024-07-23","index":3305,"close":7.75,"high":7.85,"low":7.74,"open":7.83,"volume":904200},{"timestamp":1721827800,"date":"2024-07-24","index":3306,"close":7.73,"high":8.09,"low":7.72,"open":7.85,"volume":911300},{"timestamp":1721914200,"date":"2024-07-25","index":3307,"close":7.78,"high":7.92,"low":7.68,"open":7.68,"volume":1210900},{"timestamp":1722000600,"date":"2024-07-26","index":3308,"close":7.74,"high":8.07,"low":7.72,"open":8.05,"volume":1282100},{"timestamp":1722259800,"date":"2024-07-29","index":3309,"close":7.71,"high":7.9,"low":7.69,"open":7.82,"volume":1264200}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":3310,"close":7.75,"high":8,"low":7.26,"open":7.48,"volume":2366600},{"timestamp":1722432600,"date":"2024-07-31","index":3311,"close":7.47,"high":8,"low":7.46,"open":7.9,"volume":1867100},{"timestamp":1722519000,"date":"2024-08-01","index":3312,"close":7.64,"high":7.83,"low":7.58,"open":7.67,"volume":2818200},{"timestamp":1722605400,"date":"2024-08-02","index":3313,"close":7.58,"high":7.77,"low":7.49,"open":7.58,"volume":676300},{"timestamp":1722864600,"date":"2024-08-05","index":3314,"close":7.27,"high":7.5,"low":7.2,"open":7.3,"volume":1241700},{"timestamp":1722951000,"date":"2024-08-06","index":3315,"close":7.24,"high":7.56,"low":7.23,"open":7.36,"volume":1020200},{"timestamp":1723037400,"date":"2024-08-07","index":3316,"close":7.43,"high":7.63,"low":7.37,"open":7.41,"volume":1381500},{"timestamp":1723123800,"date":"2024-08-08","index":3317,"close":7.38,"high":7.48,"low":7.34,"open":7.42,"volume":1003300},{"timestamp":1723210200,"date":"2024-08-09","index":3318,"close":7.21,"high":7.39,"low":7.15,"open":7.36,"volume":585300},{"timestamp":1723469400,"date":"2024-08-12","index":3319,"close":7.18,"high":7.26,"low":7.14,"open":7.2,"volume":483400},{"timestamp":1723555800,"date":"2024-08-13","index":3320,"close":6.89,"high":7.03,"low":6.71,"open":6.85,"volume":2087000}]},{"date":"2024-05-16","estimated":0.15,"reported":0.07,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":3249,"close":6.79,"high":6.94,"low":6.38,"open":6.38,"volume":896500},{"timestamp":1714656600,"date":"2024-05-02","index":3250,"close":6.39,"high":6.57,"low":6.35,"open":6.57,"volume":1336100},{"timestamp":1714743000,"date":"2024-05-03","index":3251,"close":6.57,"high":6.67,"low":6.54,"open":6.59,"volume":1514100},{"timestamp":1715002200,"date":"2024-05-06","index":3252,"close":7.02,"high":7.08,"low":6.93,"open":6.98,"volume":1587600},{"timestamp":1715088600,"date":"2024-05-07","index":3253,"close":6.8,"high":6.98,"low":6.8,"open":6.91,"volume":2377700},{"timestamp":1715175000,"date":"2024-05-08","index":3254,"close":6.84,"high":6.96,"low":6.83,"open":6.88,"volume":720700},{"timestamp":1715261400,"date":"2024-05-09","index":3255,"close":6.94,"high":6.97,"low":6.88,"open":6.89,"volume":416200},{"timestamp":1715347800,"date":"2024-05-10","index":3256,"close":7,"high":7.03,"low":6.92,"open":6.92,"volume":521400},{"timestamp":1715607000,"date":"2024-05-13","index":3257,"close":7.29,"high":7.33,"low":7,"open":7,"volume":2963100},{"timestamp":1715693400,"date":"2024-05-14","index":3258,"close":7.47,"high":7.69,"low":6.67,"open":7.26,"volume":3290600},{"timestamp":1715779800,"date":"2024-05-15","index":3259,"close":7.69,"high":7.73,"low":7.51,"open":7.58,"volume":1606400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":3260,"close":7.67,"high":7.7,"low":7.51,"open":7.55,"volume":907700},{"timestamp":1715952600,"date":"2024-05-17","index":3261,"close":7.7,"high":7.76,"low":7.45,"open":7.5,"volume":1092900},{"timestamp":1716211800,"date":"2024-05-20","index":3262,"close":7.68,"high":7.76,"low":7.54,"open":7.62,"volume":1443800},{"timestamp":1716298200,"date":"2024-05-21","index":3263,"close":7.67,"high":7.72,"low":7.56,"open":7.63,"volume":829300},{"timestamp":1716384600,"date":"2024-05-22","index":3264,"close":7.19,"high":7.31,"low":7.03,"open":7.29,"volume":1628800},{"timestamp":1716471000,"date":"2024-05-23","index":3265,"close":7.11,"high":7.2,"low":7.04,"open":7.13,"volume":819200},{"timestamp":1716557400,"date":"2024-05-24","index":3266,"close":7.2,"high":7.23,"low":7.01,"open":7.04,"volume":1151300},{"timestamp":1716903000,"date":"2024-05-28","index":3267,"close":7.36,"high":7.5,"low":7.18,"open":7.24,"volume":640700},{"timestamp":1716989400,"date":"2024-05-29","index":3268,"close":6.92,"high":7.06,"low":6.83,"open":7.02,"volume":863200},{"timestamp":1717075800,"date":"2024-05-30","index":3269,"close":7.16,"high":7.17,"low":7.03,"open":7.04,"volume":321500},{"timestamp":1717162200,"date":"2024-05-31","index":3270,"close":7.16,"high":7.25,"low":7.13,"open":7.17,"volume":481600}]},{"date":"2024-02-29","estimated":0.22,"reported":0.14,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":3195,"close":8.39,"high":8.43,"low":8.24,"open":8.31,"volume":558900},{"timestamp":1707921000,"date":"2024-02-14","index":3196,"close":8.67,"high":8.69,"low":8.35,"open":8.43,"volume":1056500},{"timestamp":1708007400,"date":"2024-02-15","index":3197,"close":8.63,"high":8.72,"low":8.51,"open":8.62,"volume":667400},{"timestamp":1708093800,"date":"2024-02-16","index":3198,"close":8.47,"high":8.67,"low":8.45,"open":8.53,"volume":642200},{"timestamp":1708439400,"date":"2024-02-20","index":3199,"close":8.54,"high":8.8,"low":8.52,"open":8.66,"volume":819300},{"timestamp":1708525800,"date":"2024-02-21","index":3200,"close":8.75,"high":8.85,"low":8.52,"open":8.53,"volume":765200},{"timestamp":1708612200,"date":"2024-02-22","index":3201,"close":8.7,"high":8.8,"low":8.66,"open":8.78,"volume":403900},{"timestamp":1708698600,"date":"2024-02-23","index":3202,"close":9.13,"high":9.15,"low":8.86,"open":8.9,"volume":1215500},{"timestamp":1708957800,"date":"2024-02-26","index":3203,"close":9.29,"high":9.32,"low":9.09,"open":9.2,"volume":917400},{"timestamp":1709044200,"date":"2024-02-27","index":3204,"close":9.3,"high":9.31,"low":9.07,"open":9.21,"volume":758800},{"timestamp":1709130600,"date":"2024-02-28","index":3205,"close":9.34,"high":9.37,"low":9.06,"open":9.12,"volume":1705100}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":3206,"close":7.51,"high":8.79,"low":5.56,"open":8.73,"volume":22198400},{"timestamp":1709303400,"date":"2024-03-01","index":3207,"close":7.06,"high":7.22,"low":6.65,"open":6.98,"volume":3921200},{"timestamp":1709562600,"date":"2024-03-04","index":3208,"close":6.63,"high":6.8,"low":6.55,"open":6.62,"volume":3361000},{"timestamp":1709649000,"date":"2024-03-05","index":3209,"close":6.17,"high":6.63,"low":6.1,"open":6.45,"volume":3006700},{"timestamp":1709735400,"date":"2024-03-06","index":3210,"close":5.47,"high":5.64,"low":5.3,"open":5.39,"volume":7577900},{"timestamp":1709821800,"date":"2024-03-07","index":3211,"close":5.61,"high":5.61,"low":5.33,"open":5.55,"volume":4791900},{"timestamp":1709908200,"date":"2024-03-08","index":3212,"close":7,"high":7.02,"low":6.51,"open":6.61,"volume":5073400},{"timestamp":1710163800,"date":"2024-03-11","index":3213,"close":6.77,"high":6.92,"low":6.56,"open":6.68,"volume":1756300},{"timestamp":1710250200,"date":"2024-03-12","index":3214,"close":6.29,"high":6.68,"low":6.21,"open":6.68,"volume":2912200},{"timestamp":1710336600,"date":"2024-03-13","index":3215,"close":6.34,"high":6.45,"low":6.25,"open":6.38,"volume":1853000},{"timestamp":1710423000,"date":"2024-03-14","index":3216,"close":5.76,"high":5.9,"low":5.68,"open":5.78,"volume":3906400}]},{"date":"2023-11-02","estimated":0.22,"reported":0.11,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":3115,"close":8.55,"high":8.65,"low":8.48,"open":8.61,"volume":394900},{"timestamp":1697722200,"date":"2023-10-19","index":3116,"close":8.19,"high":8.37,"low":8.13,"open":8.31,"volume":717600},{"timestamp":1697808600,"date":"2023-10-20","index":3117,"close":8.09,"high":8.12,"low":7.8,"open":8.12,"volume":1981400},{"timestamp":1698067800,"date":"2023-10-23","index":3118,"close":7.91,"high":8.06,"low":7.73,"open":7.85,"volume":984000},{"timestamp":1698154200,"date":"2023-10-24","index":3119,"close":8.08,"high":8.12,"low":7.9,"open":7.99,"volume":723800},{"timestamp":1698240600,"date":"2023-10-25","index":3120,"close":7.76,"high":7.83,"low":7.54,"open":7.74,"volume":1060700},{"timestamp":1698327000,"date":"2023-10-26","index":3121,"close":7.71,"high":7.86,"low":7.66,"open":7.78,"volume":572500},{"timestamp":1698413400,"date":"2023-10-27","index":3122,"close":7.84,"high":7.88,"low":7.79,"open":7.8,"volume":653800},{"timestamp":1698672600,"date":"2023-10-30","index":3123,"close":7.86,"high":8.03,"low":7.59,"open":7.85,"volume":401200},{"timestamp":1698759000,"date":"2023-10-31","index":3124,"close":8.09,"high":8.09,"low":7.89,"open":7.89,"volume":559300},{"timestamp":1698845400,"date":"2023-11-01","index":3125,"close":8.09,"high":8.1,"low":7.96,"open":8.06,"volume":402100}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":3126,"close":9.04,"high":9.1,"low":8.68,"open":8.68,"volume":768100},{"timestamp":1699018200,"date":"2023-11-03","index":3127,"close":9.31,"high":9.47,"low":9.12,"open":9.14,"volume":972800},{"timestamp":1699281000,"date":"2023-11-06","index":3128,"close":9.16,"high":9.37,"low":9.11,"open":9.26,"volume":760800},{"timestamp":1699367400,"date":"2023-11-07","index":3129,"close":9.11,"high":9.16,"low":9.03,"open":9.07,"volume":429900},{"timestamp":1699453800,"date":"2023-11-08","index":3130,"close":9.13,"high":9.42,"low":9.11,"open":9.18,"volume":607800},{"timestamp":1699540200,"date":"2023-11-09","index":3131,"close":9,"high":9.35,"low":8.99,"open":9.31,"volume":375300},{"timestamp":1699626600,"date":"2023-11-10","index":3132,"close":8.91,"high":8.98,"low":8.57,"open":8.93,"volume":601000},{"timestamp":1699885800,"date":"2023-11-13","index":3133,"close":8.89,"high":8.97,"low":8.8,"open":8.9,"volume":374000},{"timestamp":1699972200,"date":"2023-11-14","index":3134,"close":9.36,"high":9.41,"low":9.24,"open":9.24,"volume":761800},{"timestamp":1700058600,"date":"2023-11-15","index":3135,"close":9.4,"high":9.7,"low":9.4,"open":9.45,"volume":1225900},{"timestamp":1700145000,"date":"2023-11-16","index":3136,"close":9.46,"high":9.64,"low":9.4,"open":9.49,"volume":728800}]},{"date":"2023-05-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-07-29","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":2545,"close":15.85,"high":16.03,"low":15.78,"open":16.03,"volume":398200},{"timestamp":1626355800,"date":"2021-07-15","index":2546,"close":15.87,"high":15.93,"low":15.76,"open":15.78,"volume":1207600},{"timestamp":1626442200,"date":"2021-07-16","index":2547,"close":15.68,"high":15.98,"low":15.64,"open":15.82,"volume":1635400},{"timestamp":1626701400,"date":"2021-07-19","index":2548,"close":15.27,"high":15.59,"low":15.2,"open":15.55,"volume":953900},{"timestamp":1626787800,"date":"2021-07-20","index":2549,"close":15.32,"high":15.38,"low":15.2,"open":15.26,"volume":921800},{"timestamp":1626874200,"date":"2021-07-21","index":2550,"close":15.3,"high":15.37,"low":15.24,"open":15.37,"volume":1302700},{"timestamp":1626960600,"date":"2021-07-22","index":2551,"close":15.15,"high":15.41,"low":15.13,"open":15.27,"volume":861200},{"timestamp":1627047000,"date":"2021-07-23","index":2552,"close":15.2,"high":15.44,"low":15.15,"open":15.18,"volume":713000},{"timestamp":1627306200,"date":"2021-07-26","index":2553,"close":15.19,"high":15.27,"low":15.1,"open":15.17,"volume":437600},{"timestamp":1627392600,"date":"2021-07-27","index":2554,"close":14.94,"high":15.12,"low":14.92,"open":15.11,"volume":457900},{"timestamp":1627479000,"date":"2021-07-28","index":2555,"close":15.3,"high":15.35,"low":14.93,"open":14.93,"volume":876300}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":2556,"close":15.57,"high":16.43,"low":15.41,"open":16.33,"volume":1175300},{"timestamp":1627651800,"date":"2021-07-30","index":2557,"close":15.21,"high":15.89,"low":15.18,"open":15.42,"volume":755600},{"timestamp":1627911000,"date":"2021-08-02","index":2558,"close":15.25,"high":15.53,"low":15.22,"open":15.22,"volume":1512600},{"timestamp":1627997400,"date":"2021-08-03","index":2559,"close":15.21,"high":15.4,"low":15.17,"open":15.3,"volume":638000},{"timestamp":1628083800,"date":"2021-08-04","index":2560,"close":15.25,"high":15.36,"low":15.17,"open":15.3,"volume":649200},{"timestamp":1628170200,"date":"2021-08-05","index":2561,"close":15.14,"high":15.25,"low":15.06,"open":15.2,"volume":230800},{"timestamp":1628256600,"date":"2021-08-06","index":2562,"close":14.9,"high":15.1,"low":14.8,"open":15.04,"volume":327000},{"timestamp":1628515800,"date":"2021-08-09","index":2563,"close":14.88,"high":14.95,"low":14.84,"open":14.86,"volume":617600},{"timestamp":1628602200,"date":"2021-08-10","index":2564,"close":14.69,"high":14.92,"low":14.68,"open":14.87,"volume":1051400},{"timestamp":1628688600,"date":"2021-08-11","index":2565,"close":14.59,"high":14.83,"low":14.59,"open":14.67,"volume":985400},{"timestamp":1628775000,"date":"2021-08-12","index":2566,"close":14.29,"high":14.73,"low":14.22,"open":14.65,"volume":1814700}]},{"date":"2021-05-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-02-26","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":2439,"close":17.11,"high":17.43,"low":17.1,"open":17.25,"volume":996000},{"timestamp":1613053800,"date":"2021-02-11","index":2440,"close":16.72,"high":17.03,"low":16.67,"open":16.92,"volume":519400},{"timestamp":1613140200,"date":"2021-02-12","index":2441,"close":16.7,"high":16.77,"low":16.55,"open":16.65,"volume":1066200},{"timestamp":1613485800,"date":"2021-02-16","index":2442,"close":16.59,"high":16.85,"low":16.57,"open":16.76,"volume":728600},{"timestamp":1613572200,"date":"2021-02-17","index":2443,"close":16.66,"high":16.74,"low":16.42,"open":16.58,"volume":487000},{"timestamp":1613658600,"date":"2021-02-18","index":2444,"close":16.16,"high":16.41,"low":16.02,"open":16.4,"volume":827100},{"timestamp":1613745000,"date":"2021-02-19","index":2445,"close":16.19,"high":16.43,"low":16.11,"open":16.41,"volume":919800},{"timestamp":1614004200,"date":"2021-02-22","index":2446,"close":15.9,"high":16.22,"low":15.89,"open":16.13,"volume":476000},{"timestamp":1614090600,"date":"2021-02-23","index":2447,"close":16.09,"high":16.21,"low":15.82,"open":16.09,"volume":871800},{"timestamp":1614177000,"date":"2021-02-24","index":2448,"close":15.72,"high":15.9,"low":15.63,"open":15.8,"volume":879200},{"timestamp":1614263400,"date":"2021-02-25","index":2449,"close":16.37,"high":16.53,"low":16.03,"open":16.09,"volume":1496900}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":2450,"close":16.26,"high":16.32,"low":15.23,"open":15.29,"volume":1536100},{"timestamp":1614609000,"date":"2021-03-01","index":2451,"close":16.48,"high":16.76,"low":16.19,"open":16.25,"volume":1437800},{"timestamp":1614695400,"date":"2021-03-02","index":2452,"close":16.16,"high":16.54,"low":16.15,"open":16.5,"volume":679100},{"timestamp":1614781800,"date":"2021-03-03","index":2453,"close":16,"high":16.28,"low":15.73,"open":15.97,"volume":520700},{"timestamp":1614868200,"date":"2021-03-04","index":2454,"close":15.42,"high":15.86,"low":15.08,"open":15.76,"volume":1913000},{"timestamp":1614954600,"date":"2021-03-05","index":2455,"close":15.96,"high":16.19,"low":15.06,"open":15.28,"volume":914800},{"timestamp":1615213800,"date":"2021-03-08","index":2456,"close":15.23,"high":15.81,"low":14.99,"open":15.32,"volume":1417700},{"timestamp":1615300200,"date":"2021-03-09","index":2457,"close":15.16,"high":15.57,"low":15.16,"open":15.46,"volume":897900},{"timestamp":1615386600,"date":"2021-03-10","index":2458,"close":15.15,"high":15.24,"low":14.81,"open":15.13,"volume":923100},{"timestamp":1615473000,"date":"2021-03-11","index":2459,"close":16.02,"high":16.1,"low":15.73,"open":15.85,"volume":926300},{"timestamp":1615559400,"date":"2021-03-12","index":2460,"close":16.08,"high":16.5,"low":15.85,"open":16.46,"volume":977800}]},{"date":"2020-11-05","estimated":0.34,"reported":0.37,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2363,"close":19.03,"high":19.67,"low":18.98,"open":19.36,"volume":4519700},{"timestamp":1603373400,"date":"2020-10-22","index":2364,"close":18.2,"high":18.8,"low":18.08,"open":18.75,"volume":2392700},{"timestamp":1603459800,"date":"2020-10-23","index":2365,"close":18.51,"high":18.56,"low":18.22,"open":18.31,"volume":1287500},{"timestamp":1603719000,"date":"2020-10-26","index":2366,"close":18.04,"high":18.65,"low":18.03,"open":18.41,"volume":1295000},{"timestamp":1603805400,"date":"2020-10-27","index":2367,"close":17.9,"high":18.09,"low":17.7,"open":17.86,"volume":1398300},{"timestamp":1603891800,"date":"2020-10-28","index":2368,"close":17.33,"high":17.72,"low":17.26,"open":17.52,"volume":988300},{"timestamp":1603978200,"date":"2020-10-29","index":2369,"close":16.86,"high":17.11,"low":16.67,"open":17.1,"volume":512600},{"timestamp":1604064600,"date":"2020-10-30","index":2370,"close":16.98,"high":17,"low":16.55,"open":16.65,"volume":1057400},{"timestamp":1604327400,"date":"2020-11-02","index":2371,"close":17.22,"high":17.35,"low":16.93,"open":17.03,"volume":632400},{"timestamp":1604413800,"date":"2020-11-03","index":2372,"close":17.3,"high":17.46,"low":17.17,"open":17.3,"volume":581900},{"timestamp":1604500200,"date":"2020-11-04","index":2373,"close":17.59,"high":17.99,"low":17.43,"open":17.55,"volume":742000}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2374,"close":18.42,"high":18.48,"low":17.97,"open":18.12,"volume":906700},{"timestamp":1604673000,"date":"2020-11-06","index":2375,"close":18.42,"high":18.94,"low":18.3,"open":18.88,"volume":566500},{"timestamp":1604932200,"date":"2020-11-09","index":2376,"close":19.6,"high":19.82,"low":19.12,"open":19.25,"volume":1587400},{"timestamp":1605018600,"date":"2020-11-10","index":2377,"close":19.01,"high":19.33,"low":18.95,"open":19.2,"volume":650700},{"timestamp":1605105000,"date":"2020-11-11","index":2378,"close":18.83,"high":19.07,"low":18.68,"open":18.81,"volume":689000},{"timestamp":1605191400,"date":"2020-11-12","index":2379,"close":18.89,"high":19.23,"low":18.71,"open":18.8,"volume":663800},{"timestamp":1605277800,"date":"2020-11-13","index":2380,"close":19.04,"high":19.32,"low":18.86,"open":18.91,"volume":652900},{"timestamp":1605537000,"date":"2020-11-16","index":2381,"close":19.25,"high":19.31,"low":18.98,"open":19.07,"volume":1025700},{"timestamp":1605623400,"date":"2020-11-17","index":2382,"close":19.04,"high":19.22,"low":18.7,"open":18.88,"volume":743200},{"timestamp":1605709800,"date":"2020-11-18","index":2383,"close":18.88,"high":19.11,"low":18.76,"open":19,"volume":598400},{"timestamp":1605796200,"date":"2020-11-19","index":2384,"close":19.21,"high":19.28,"low":18.66,"open":18.76,"volume":1073700}]},{"date":"2020-07-30","estimated":0.4,"reported":0.34,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":2294,"close":19.46,"high":19.74,"low":19.44,"open":19.69,"volume":512300},{"timestamp":1594906200,"date":"2020-07-16","index":2295,"close":19.73,"high":19.78,"low":19.54,"open":19.55,"volume":2811900},{"timestamp":1594992600,"date":"2020-07-17","index":2296,"close":19.66,"high":19.79,"low":19.53,"open":19.69,"volume":2012400},{"timestamp":1595251800,"date":"2020-07-20","index":2297,"close":20.16,"high":20.6,"low":20.09,"open":20.42,"volume":779500},{"timestamp":1595338200,"date":"2020-07-21","index":2298,"close":19.66,"high":20.11,"low":19.6,"open":20.11,"volume":494900},{"timestamp":1595424600,"date":"2020-07-22","index":2299,"close":19.82,"high":20.07,"low":19.74,"open":19.97,"volume":393400},{"timestamp":1595511000,"date":"2020-07-23","index":2300,"close":19.43,"high":19.94,"low":19.31,"open":19.94,"volume":1073400},{"timestamp":1595597400,"date":"2020-07-24","index":2301,"close":18.53,"high":18.88,"low":18.31,"open":18.88,"volume":1543100},{"timestamp":1595856600,"date":"2020-07-27","index":2302,"close":18.85,"high":18.97,"low":18.43,"open":18.53,"volume":1126100},{"timestamp":1595943000,"date":"2020-07-28","index":2303,"close":19.23,"high":19.4,"low":18.94,"open":18.94,"volume":958000},{"timestamp":1596029400,"date":"2020-07-29","index":2304,"close":19.29,"high":19.3,"low":18.78,"open":19.27,"volume":1107900}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":2305,"close":19.31,"high":19.32,"low":18.59,"open":18.82,"volume":1112900},{"timestamp":1596202200,"date":"2020-07-31","index":2306,"close":18.87,"high":19.36,"low":18.69,"open":19.35,"volume":834000},{"timestamp":1596461400,"date":"2020-08-03","index":2307,"close":19.08,"high":19.22,"low":18.78,"open":18.92,"volume":991700},{"timestamp":1596547800,"date":"2020-08-04","index":2308,"close":18.98,"high":19.17,"low":18.88,"open":19.06,"volume":461300},{"timestamp":1596634200,"date":"2020-08-05","index":2309,"close":18.65,"high":19.04,"low":18.61,"open":19.01,"volume":1343100},{"timestamp":1596720600,"date":"2020-08-06","index":2310,"close":18.49,"high":18.79,"low":18.39,"open":18.75,"volume":264900},{"timestamp":1596807000,"date":"2020-08-07","index":2311,"close":18.24,"high":18.38,"low":18.16,"open":18.31,"volume":560500},{"timestamp":1597066200,"date":"2020-08-10","index":2312,"close":17.45,"high":18.3,"low":17.34,"open":18.3,"volume":4894200},{"timestamp":1597152600,"date":"2020-08-11","index":2313,"close":17.99,"high":18.23,"low":17.93,"open":18.03,"volume":993800},{"timestamp":1597239000,"date":"2020-08-12","index":2314,"close":18.3,"high":18.45,"low":18.19,"open":18.24,"volume":513200},{"timestamp":1597325400,"date":"2020-08-13","index":2315,"close":18.37,"high":18.85,"low":18.35,"open":18.52,"volume":555900}]},{"date":"2020-04-21","estimated":0.29,"reported":0.24,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":2224,"close":19.18,"high":19.98,"low":18.55,"open":19.65,"volume":531000},{"timestamp":1586179800,"date":"2020-04-06","index":2225,"close":19.36,"high":20.16,"low":19.07,"open":19.77,"volume":1070700},{"timestamp":1586266200,"date":"2020-04-07","index":2226,"close":20,"high":20.41,"low":19.57,"open":19.81,"volume":563700},{"timestamp":1586352600,"date":"2020-04-08","index":2227,"close":20.39,"high":20.49,"low":19.67,"open":19.96,"volume":442900},{"timestamp":1586439000,"date":"2020-04-09","index":2228,"close":19.77,"high":20.36,"low":19.5,"open":20.36,"volume":285800},{"timestamp":1586784600,"date":"2020-04-13","index":2229,"close":19.83,"high":20.55,"low":19.44,"open":20.18,"volume":245000},{"timestamp":1586871000,"date":"2020-04-14","index":2230,"close":20.4,"high":20.78,"low":20.14,"open":20.33,"volume":608700},{"timestamp":1586957400,"date":"2020-04-15","index":2231,"close":20.35,"high":20.67,"low":19.71,"open":19.91,"volume":335000},{"timestamp":1587043800,"date":"2020-04-16","index":2232,"close":21.24,"high":21.57,"low":20.23,"open":20.51,"volume":586700},{"timestamp":1587130200,"date":"2020-04-17","index":2233,"close":20.92,"high":21.21,"low":20.51,"open":21.01,"volume":1343100},{"timestamp":1587389400,"date":"2020-04-20","index":2234,"close":21,"high":21.2,"low":20.76,"open":21.08,"volume":499300}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":2235,"close":21.45,"high":21.88,"low":21.2,"open":21.2,"volume":1438300},{"timestamp":1587562200,"date":"2020-04-22","index":2236,"close":20.55,"high":21.4,"low":20.33,"open":21.4,"volume":411200},{"timestamp":1587648600,"date":"2020-04-23","index":2237,"close":20.51,"high":20.9,"low":20.32,"open":20.59,"volume":883400},{"timestamp":1587735000,"date":"2020-04-24","index":2238,"close":20.24,"high":20.7,"low":20.12,"open":20.65,"volume":571400},{"timestamp":1587994200,"date":"2020-04-27","index":2239,"close":20.73,"high":21.14,"low":20.57,"open":20.81,"volume":738700},{"timestamp":1588080600,"date":"2020-04-28","index":2240,"close":20.8,"high":21.01,"low":20.63,"open":20.86,"volume":800200},{"timestamp":1588167000,"date":"2020-04-29","index":2241,"close":20.73,"high":21.1,"low":20.57,"open":20.9,"volume":1112400},{"timestamp":1588253400,"date":"2020-04-30","index":2242,"close":20.3,"high":20.84,"low":20.24,"open":20.84,"volume":1078300},{"timestamp":1588339800,"date":"2020-05-01","index":2243,"close":19.83,"high":20.27,"low":19.39,"open":20.09,"volume":296700},{"timestamp":1588599000,"date":"2020-05-04","index":2244,"close":19.83,"high":20.14,"low":19.61,"open":20.14,"volume":895500},{"timestamp":1588685400,"date":"2020-05-05","index":2245,"close":20.05,"high":20.18,"low":19.65,"open":19.87,"volume":231400}]},{"date":"2020-02-27","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":2187,"close":23.66,"high":24.06,"low":23.6,"open":23.8,"volume":976600},{"timestamp":1581517800,"date":"2020-02-12","index":2188,"close":24.01,"high":24.02,"low":23.82,"open":23.96,"volume":1107900},{"timestamp":1581604200,"date":"2020-02-13","index":2189,"close":24.33,"high":24.36,"low":24.11,"open":24.11,"volume":834000},{"timestamp":1581690600,"date":"2020-02-14","index":2190,"close":24.64,"high":24.65,"low":24.31,"open":24.37,"volume":914500},{"timestamp":1582036200,"date":"2020-02-18","index":2191,"close":24.81,"high":24.85,"low":24.5,"open":24.62,"volume":795500},{"timestamp":1582122600,"date":"2020-02-19","index":2192,"close":25.3,"high":25.31,"low":24.98,"open":24.99,"volume":869700},{"timestamp":1582209000,"date":"2020-02-20","index":2193,"close":25.41,"high":25.42,"low":25.16,"open":25.28,"volume":1016300},{"timestamp":1582295400,"date":"2020-02-21","index":2194,"close":25.63,"high":25.73,"low":25.3,"open":25.38,"volume":942800},{"timestamp":1582554600,"date":"2020-02-24","index":2195,"close":24.74,"high":24.9,"low":24.56,"open":24.71,"volume":1433900},{"timestamp":1582641000,"date":"2020-02-25","index":2196,"close":24.5,"high":24.63,"low":24.39,"open":24.57,"volume":1905600},{"timestamp":1582727400,"date":"2020-02-26","index":2197,"close":24.41,"high":24.58,"low":24.3,"open":24.37,"volume":1411400}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":2198,"close":23.48,"high":23.8,"low":23.12,"open":23.25,"volume":2340400},{"timestamp":1582900200,"date":"2020-02-28","index":2199,"close":21.41,"high":22.55,"low":21.27,"open":22.39,"volume":3237800},{"timestamp":1583159400,"date":"2020-03-02","index":2200,"close":23.03,"high":23.04,"low":22.14,"open":22.6,"volume":2746200},{"timestamp":1583245800,"date":"2020-03-03","index":2201,"close":22.57,"high":23.4,"low":22.18,"open":23.07,"volume":1409500},{"timestamp":1583332200,"date":"2020-03-04","index":2202,"close":23.05,"high":23.17,"low":22.6,"open":22.93,"volume":1188000},{"timestamp":1583418600,"date":"2020-03-05","index":2203,"close":22.35,"high":22.57,"low":22.21,"open":22.48,"volume":1293500},{"timestamp":1583505000,"date":"2020-03-06","index":2204,"close":22.06,"high":22.18,"low":21.65,"open":21.91,"volume":1726100},{"timestamp":1583760600,"date":"2020-03-09","index":2205,"close":21.29,"high":21.96,"low":21.2,"open":21.24,"volume":1882400},{"timestamp":1583847000,"date":"2020-03-10","index":2206,"close":22.12,"high":22.13,"low":21.24,"open":21.84,"volume":2515200},{"timestamp":1583933400,"date":"2020-03-11","index":2207,"close":20.36,"high":21.07,"low":20.16,"open":20.98,"volume":1797300},{"timestamp":1584019800,"date":"2020-03-12","index":2208,"close":18.52,"high":19.13,"low":17,"open":19,"volume":1140900}]}] +[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":0.23,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.21,"reported":0.15,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":3299,"close":8.16,"high":8.38,"low":7.96,"open":8.3,"volume":3770900},{"timestamp":1721136600,"date":"2024-07-16","index":3300,"close":8.15,"high":8.21,"low":7.79,"open":7.95,"volume":3138700},{"timestamp":1721223000,"date":"2024-07-17","index":3301,"close":8.06,"high":8.36,"low":7.93,"open":8.17,"volume":2488000},{"timestamp":1721309400,"date":"2024-07-18","index":3302,"close":8.12,"high":8.16,"low":7.99,"open":8.05,"volume":1450000},{"timestamp":1721395800,"date":"2024-07-19","index":3303,"close":8.07,"high":8.19,"low":8.02,"open":8.12,"volume":900500},{"timestamp":1721655000,"date":"2024-07-22","index":3304,"close":7.88,"high":8.08,"low":7.75,"open":8.03,"volume":699400},{"timestamp":1721741400,"date":"2024-07-23","index":3305,"close":7.75,"high":7.85,"low":7.74,"open":7.83,"volume":904200},{"timestamp":1721827800,"date":"2024-07-24","index":3306,"close":7.73,"high":8.09,"low":7.72,"open":7.85,"volume":911300},{"timestamp":1721914200,"date":"2024-07-25","index":3307,"close":7.78,"high":7.92,"low":7.68,"open":7.68,"volume":1210900},{"timestamp":1722000600,"date":"2024-07-26","index":3308,"close":7.74,"high":8.07,"low":7.72,"open":8.05,"volume":1282100},{"timestamp":1722259800,"date":"2024-07-29","index":3309,"close":7.71,"high":7.9,"low":7.69,"open":7.82,"volume":1264200}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":3310,"close":7.75,"high":8,"low":7.26,"open":7.48,"volume":2366600},{"timestamp":1722432600,"date":"2024-07-31","index":3311,"close":7.47,"high":8,"low":7.46,"open":7.9,"volume":1867100},{"timestamp":1722519000,"date":"2024-08-01","index":3312,"close":7.64,"high":7.83,"low":7.58,"open":7.67,"volume":2818200},{"timestamp":1722605400,"date":"2024-08-02","index":3313,"close":7.58,"high":7.77,"low":7.49,"open":7.58,"volume":676300},{"timestamp":1722864600,"date":"2024-08-05","index":3314,"close":7.27,"high":7.5,"low":7.2,"open":7.3,"volume":1241700},{"timestamp":1722951000,"date":"2024-08-06","index":3315,"close":7.24,"high":7.56,"low":7.23,"open":7.36,"volume":1020200},{"timestamp":1723037400,"date":"2024-08-07","index":3316,"close":7.43,"high":7.63,"low":7.37,"open":7.41,"volume":1381500},{"timestamp":1723123800,"date":"2024-08-08","index":3317,"close":7.38,"high":7.48,"low":7.34,"open":7.42,"volume":1003300},{"timestamp":1723210200,"date":"2024-08-09","index":3318,"close":7.21,"high":7.39,"low":7.15,"open":7.36,"volume":585300},{"timestamp":1723469400,"date":"2024-08-12","index":3319,"close":7.18,"high":7.26,"low":7.14,"open":7.2,"volume":483400},{"timestamp":1723555800,"date":"2024-08-13","index":3320,"close":6.89,"high":7.03,"low":6.71,"open":6.85,"volume":2087000}]},{"date":"2024-05-16","estimated":0.15,"reported":0.07,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":3249,"close":6.79,"high":6.94,"low":6.38,"open":6.38,"volume":896500},{"timestamp":1714656600,"date":"2024-05-02","index":3250,"close":6.39,"high":6.57,"low":6.35,"open":6.57,"volume":1336100},{"timestamp":1714743000,"date":"2024-05-03","index":3251,"close":6.57,"high":6.67,"low":6.54,"open":6.59,"volume":1514100},{"timestamp":1715002200,"date":"2024-05-06","index":3252,"close":7.02,"high":7.08,"low":6.93,"open":6.98,"volume":1587600},{"timestamp":1715088600,"date":"2024-05-07","index":3253,"close":6.8,"high":6.98,"low":6.8,"open":6.91,"volume":2377700},{"timestamp":1715175000,"date":"2024-05-08","index":3254,"close":6.84,"high":6.96,"low":6.83,"open":6.88,"volume":720700},{"timestamp":1715261400,"date":"2024-05-09","index":3255,"close":6.94,"high":6.97,"low":6.88,"open":6.89,"volume":416200},{"timestamp":1715347800,"date":"2024-05-10","index":3256,"close":7,"high":7.03,"low":6.92,"open":6.92,"volume":521400},{"timestamp":1715607000,"date":"2024-05-13","index":3257,"close":7.29,"high":7.33,"low":7,"open":7,"volume":2963100},{"timestamp":1715693400,"date":"2024-05-14","index":3258,"close":7.47,"high":7.69,"low":6.67,"open":7.26,"volume":3290600},{"timestamp":1715779800,"date":"2024-05-15","index":3259,"close":7.69,"high":7.73,"low":7.51,"open":7.58,"volume":1606400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":3260,"close":7.67,"high":7.7,"low":7.51,"open":7.55,"volume":907700},{"timestamp":1715952600,"date":"2024-05-17","index":3261,"close":7.7,"high":7.76,"low":7.45,"open":7.5,"volume":1092900},{"timestamp":1716211800,"date":"2024-05-20","index":3262,"close":7.68,"high":7.76,"low":7.54,"open":7.62,"volume":1443800},{"timestamp":1716298200,"date":"2024-05-21","index":3263,"close":7.67,"high":7.72,"low":7.56,"open":7.63,"volume":829300},{"timestamp":1716384600,"date":"2024-05-22","index":3264,"close":7.19,"high":7.31,"low":7.03,"open":7.29,"volume":1628800},{"timestamp":1716471000,"date":"2024-05-23","index":3265,"close":7.11,"high":7.2,"low":7.04,"open":7.13,"volume":819200},{"timestamp":1716557400,"date":"2024-05-24","index":3266,"close":7.2,"high":7.23,"low":7.01,"open":7.04,"volume":1151300},{"timestamp":1716903000,"date":"2024-05-28","index":3267,"close":7.36,"high":7.5,"low":7.18,"open":7.24,"volume":640700},{"timestamp":1716989400,"date":"2024-05-29","index":3268,"close":6.92,"high":7.06,"low":6.83,"open":7.02,"volume":863200},{"timestamp":1717075800,"date":"2024-05-30","index":3269,"close":7.16,"high":7.17,"low":7.03,"open":7.04,"volume":321500},{"timestamp":1717162200,"date":"2024-05-31","index":3270,"close":7.16,"high":7.25,"low":7.13,"open":7.17,"volume":481600}]},{"date":"2024-02-29","estimated":0.22,"reported":0.14,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":3195,"close":8.39,"high":8.43,"low":8.24,"open":8.31,"volume":558900},{"timestamp":1707921000,"date":"2024-02-14","index":3196,"close":8.67,"high":8.69,"low":8.35,"open":8.43,"volume":1056500},{"timestamp":1708007400,"date":"2024-02-15","index":3197,"close":8.63,"high":8.72,"low":8.51,"open":8.62,"volume":667400},{"timestamp":1708093800,"date":"2024-02-16","index":3198,"close":8.47,"high":8.67,"low":8.45,"open":8.53,"volume":642200},{"timestamp":1708439400,"date":"2024-02-20","index":3199,"close":8.54,"high":8.8,"low":8.52,"open":8.66,"volume":819300},{"timestamp":1708525800,"date":"2024-02-21","index":3200,"close":8.75,"high":8.85,"low":8.52,"open":8.53,"volume":765200},{"timestamp":1708612200,"date":"2024-02-22","index":3201,"close":8.7,"high":8.8,"low":8.66,"open":8.78,"volume":403900},{"timestamp":1708698600,"date":"2024-02-23","index":3202,"close":9.13,"high":9.15,"low":8.86,"open":8.9,"volume":1215500},{"timestamp":1708957800,"date":"2024-02-26","index":3203,"close":9.29,"high":9.32,"low":9.09,"open":9.2,"volume":917400},{"timestamp":1709044200,"date":"2024-02-27","index":3204,"close":9.3,"high":9.31,"low":9.07,"open":9.21,"volume":758800},{"timestamp":1709130600,"date":"2024-02-28","index":3205,"close":9.34,"high":9.37,"low":9.06,"open":9.12,"volume":1705100}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":3206,"close":7.51,"high":8.79,"low":5.56,"open":8.73,"volume":22198400},{"timestamp":1709303400,"date":"2024-03-01","index":3207,"close":7.06,"high":7.22,"low":6.65,"open":6.98,"volume":3921200},{"timestamp":1709562600,"date":"2024-03-04","index":3208,"close":6.63,"high":6.8,"low":6.55,"open":6.62,"volume":3361000},{"timestamp":1709649000,"date":"2024-03-05","index":3209,"close":6.17,"high":6.63,"low":6.1,"open":6.45,"volume":3006700},{"timestamp":1709735400,"date":"2024-03-06","index":3210,"close":5.47,"high":5.64,"low":5.3,"open":5.39,"volume":7577900},{"timestamp":1709821800,"date":"2024-03-07","index":3211,"close":5.61,"high":5.61,"low":5.33,"open":5.55,"volume":4791900},{"timestamp":1709908200,"date":"2024-03-08","index":3212,"close":7,"high":7.02,"low":6.51,"open":6.61,"volume":5073400},{"timestamp":1710163800,"date":"2024-03-11","index":3213,"close":6.77,"high":6.92,"low":6.56,"open":6.68,"volume":1756300},{"timestamp":1710250200,"date":"2024-03-12","index":3214,"close":6.29,"high":6.68,"low":6.21,"open":6.68,"volume":2912200},{"timestamp":1710336600,"date":"2024-03-13","index":3215,"close":6.34,"high":6.45,"low":6.25,"open":6.38,"volume":1853000},{"timestamp":1710423000,"date":"2024-03-14","index":3216,"close":5.76,"high":5.9,"low":5.68,"open":5.78,"volume":3906400}]},{"date":"2023-11-02","estimated":0.22,"reported":0.11,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":3115,"close":8.55,"high":8.65,"low":8.48,"open":8.61,"volume":394900},{"timestamp":1697722200,"date":"2023-10-19","index":3116,"close":8.19,"high":8.37,"low":8.13,"open":8.31,"volume":717600},{"timestamp":1697808600,"date":"2023-10-20","index":3117,"close":8.09,"high":8.12,"low":7.8,"open":8.12,"volume":1981400},{"timestamp":1698067800,"date":"2023-10-23","index":3118,"close":7.91,"high":8.06,"low":7.73,"open":7.85,"volume":984000},{"timestamp":1698154200,"date":"2023-10-24","index":3119,"close":8.08,"high":8.12,"low":7.9,"open":7.99,"volume":723800},{"timestamp":1698240600,"date":"2023-10-25","index":3120,"close":7.76,"high":7.83,"low":7.54,"open":7.74,"volume":1060700},{"timestamp":1698327000,"date":"2023-10-26","index":3121,"close":7.71,"high":7.86,"low":7.66,"open":7.78,"volume":572500},{"timestamp":1698413400,"date":"2023-10-27","index":3122,"close":7.84,"high":7.88,"low":7.79,"open":7.8,"volume":653800},{"timestamp":1698672600,"date":"2023-10-30","index":3123,"close":7.86,"high":8.03,"low":7.59,"open":7.85,"volume":401200},{"timestamp":1698759000,"date":"2023-10-31","index":3124,"close":8.09,"high":8.09,"low":7.89,"open":7.89,"volume":559300},{"timestamp":1698845400,"date":"2023-11-01","index":3125,"close":8.09,"high":8.1,"low":7.96,"open":8.06,"volume":402100}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":3126,"close":9.04,"high":9.1,"low":8.68,"open":8.68,"volume":768100},{"timestamp":1699018200,"date":"2023-11-03","index":3127,"close":9.31,"high":9.47,"low":9.12,"open":9.14,"volume":972800},{"timestamp":1699281000,"date":"2023-11-06","index":3128,"close":9.16,"high":9.37,"low":9.11,"open":9.26,"volume":760800},{"timestamp":1699367400,"date":"2023-11-07","index":3129,"close":9.11,"high":9.16,"low":9.03,"open":9.07,"volume":429900},{"timestamp":1699453800,"date":"2023-11-08","index":3130,"close":9.13,"high":9.42,"low":9.11,"open":9.18,"volume":607800},{"timestamp":1699540200,"date":"2023-11-09","index":3131,"close":9,"high":9.35,"low":8.99,"open":9.31,"volume":375300},{"timestamp":1699626600,"date":"2023-11-10","index":3132,"close":8.91,"high":8.98,"low":8.57,"open":8.93,"volume":601000},{"timestamp":1699885800,"date":"2023-11-13","index":3133,"close":8.89,"high":8.97,"low":8.8,"open":8.9,"volume":374000},{"timestamp":1699972200,"date":"2023-11-14","index":3134,"close":9.36,"high":9.41,"low":9.24,"open":9.24,"volume":761800},{"timestamp":1700058600,"date":"2023-11-15","index":3135,"close":9.4,"high":9.7,"low":9.4,"open":9.45,"volume":1225900},{"timestamp":1700145000,"date":"2023-11-16","index":3136,"close":9.46,"high":9.64,"low":9.4,"open":9.49,"volume":728800}]},{"date":"2023-05-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-07-29","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":2545,"close":15.85,"high":16.03,"low":15.78,"open":16.03,"volume":398200},{"timestamp":1626355800,"date":"2021-07-15","index":2546,"close":15.87,"high":15.93,"low":15.76,"open":15.78,"volume":1207600},{"timestamp":1626442200,"date":"2021-07-16","index":2547,"close":15.68,"high":15.98,"low":15.64,"open":15.82,"volume":1635400},{"timestamp":1626701400,"date":"2021-07-19","index":2548,"close":15.27,"high":15.59,"low":15.2,"open":15.55,"volume":953900},{"timestamp":1626787800,"date":"2021-07-20","index":2549,"close":15.32,"high":15.38,"low":15.2,"open":15.26,"volume":921800},{"timestamp":1626874200,"date":"2021-07-21","index":2550,"close":15.3,"high":15.37,"low":15.24,"open":15.37,"volume":1302700},{"timestamp":1626960600,"date":"2021-07-22","index":2551,"close":15.15,"high":15.41,"low":15.13,"open":15.27,"volume":861200},{"timestamp":1627047000,"date":"2021-07-23","index":2552,"close":15.2,"high":15.44,"low":15.15,"open":15.18,"volume":713000},{"timestamp":1627306200,"date":"2021-07-26","index":2553,"close":15.19,"high":15.27,"low":15.1,"open":15.17,"volume":437600},{"timestamp":1627392600,"date":"2021-07-27","index":2554,"close":14.94,"high":15.12,"low":14.92,"open":15.11,"volume":457900},{"timestamp":1627479000,"date":"2021-07-28","index":2555,"close":15.3,"high":15.35,"low":14.93,"open":14.93,"volume":876300}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":2556,"close":15.57,"high":16.43,"low":15.41,"open":16.33,"volume":1175300},{"timestamp":1627651800,"date":"2021-07-30","index":2557,"close":15.21,"high":15.89,"low":15.18,"open":15.42,"volume":755600},{"timestamp":1627911000,"date":"2021-08-02","index":2558,"close":15.25,"high":15.53,"low":15.22,"open":15.22,"volume":1512600},{"timestamp":1627997400,"date":"2021-08-03","index":2559,"close":15.21,"high":15.4,"low":15.17,"open":15.3,"volume":638000},{"timestamp":1628083800,"date":"2021-08-04","index":2560,"close":15.25,"high":15.36,"low":15.17,"open":15.3,"volume":649200},{"timestamp":1628170200,"date":"2021-08-05","index":2561,"close":15.14,"high":15.25,"low":15.06,"open":15.2,"volume":230800},{"timestamp":1628256600,"date":"2021-08-06","index":2562,"close":14.9,"high":15.1,"low":14.8,"open":15.04,"volume":327000},{"timestamp":1628515800,"date":"2021-08-09","index":2563,"close":14.88,"high":14.95,"low":14.84,"open":14.86,"volume":617600},{"timestamp":1628602200,"date":"2021-08-10","index":2564,"close":14.69,"high":14.92,"low":14.68,"open":14.87,"volume":1051400},{"timestamp":1628688600,"date":"2021-08-11","index":2565,"close":14.59,"high":14.83,"low":14.59,"open":14.67,"volume":985400},{"timestamp":1628775000,"date":"2021-08-12","index":2566,"close":14.29,"high":14.73,"low":14.22,"open":14.65,"volume":1814700}]},{"date":"2021-05-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-02-26","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":2439,"close":17.11,"high":17.43,"low":17.1,"open":17.25,"volume":996000},{"timestamp":1613053800,"date":"2021-02-11","index":2440,"close":16.72,"high":17.03,"low":16.67,"open":16.92,"volume":519400},{"timestamp":1613140200,"date":"2021-02-12","index":2441,"close":16.7,"high":16.77,"low":16.55,"open":16.65,"volume":1066200},{"timestamp":1613485800,"date":"2021-02-16","index":2442,"close":16.59,"high":16.85,"low":16.57,"open":16.76,"volume":728600},{"timestamp":1613572200,"date":"2021-02-17","index":2443,"close":16.66,"high":16.74,"low":16.42,"open":16.58,"volume":487000},{"timestamp":1613658600,"date":"2021-02-18","index":2444,"close":16.16,"high":16.41,"low":16.02,"open":16.4,"volume":827100},{"timestamp":1613745000,"date":"2021-02-19","index":2445,"close":16.19,"high":16.43,"low":16.11,"open":16.41,"volume":919800},{"timestamp":1614004200,"date":"2021-02-22","index":2446,"close":15.9,"high":16.22,"low":15.89,"open":16.13,"volume":476000},{"timestamp":1614090600,"date":"2021-02-23","index":2447,"close":16.09,"high":16.21,"low":15.82,"open":16.09,"volume":871800},{"timestamp":1614177000,"date":"2021-02-24","index":2448,"close":15.72,"high":15.9,"low":15.63,"open":15.8,"volume":879200},{"timestamp":1614263400,"date":"2021-02-25","index":2449,"close":16.37,"high":16.53,"low":16.03,"open":16.09,"volume":1496900}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":2450,"close":16.26,"high":16.32,"low":15.23,"open":15.29,"volume":1536100},{"timestamp":1614609000,"date":"2021-03-01","index":2451,"close":16.48,"high":16.76,"low":16.19,"open":16.25,"volume":1437800},{"timestamp":1614695400,"date":"2021-03-02","index":2452,"close":16.16,"high":16.54,"low":16.15,"open":16.5,"volume":679100},{"timestamp":1614781800,"date":"2021-03-03","index":2453,"close":16,"high":16.28,"low":15.73,"open":15.97,"volume":520700},{"timestamp":1614868200,"date":"2021-03-04","index":2454,"close":15.42,"high":15.86,"low":15.08,"open":15.76,"volume":1913000},{"timestamp":1614954600,"date":"2021-03-05","index":2455,"close":15.96,"high":16.19,"low":15.06,"open":15.28,"volume":914800},{"timestamp":1615213800,"date":"2021-03-08","index":2456,"close":15.23,"high":15.81,"low":14.99,"open":15.32,"volume":1417700},{"timestamp":1615300200,"date":"2021-03-09","index":2457,"close":15.16,"high":15.57,"low":15.16,"open":15.46,"volume":897900},{"timestamp":1615386600,"date":"2021-03-10","index":2458,"close":15.15,"high":15.24,"low":14.81,"open":15.13,"volume":923100},{"timestamp":1615473000,"date":"2021-03-11","index":2459,"close":16.02,"high":16.1,"low":15.73,"open":15.85,"volume":926300},{"timestamp":1615559400,"date":"2021-03-12","index":2460,"close":16.08,"high":16.5,"low":15.85,"open":16.46,"volume":977800}]},{"date":"2020-11-05","estimated":0.34,"reported":0.37,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2363,"close":19.03,"high":19.67,"low":18.98,"open":19.36,"volume":4519700},{"timestamp":1603373400,"date":"2020-10-22","index":2364,"close":18.2,"high":18.8,"low":18.08,"open":18.75,"volume":2392700},{"timestamp":1603459800,"date":"2020-10-23","index":2365,"close":18.51,"high":18.56,"low":18.22,"open":18.31,"volume":1287500},{"timestamp":1603719000,"date":"2020-10-26","index":2366,"close":18.04,"high":18.65,"low":18.03,"open":18.41,"volume":1295000},{"timestamp":1603805400,"date":"2020-10-27","index":2367,"close":17.9,"high":18.09,"low":17.7,"open":17.86,"volume":1398300},{"timestamp":1603891800,"date":"2020-10-28","index":2368,"close":17.33,"high":17.72,"low":17.26,"open":17.52,"volume":988300},{"timestamp":1603978200,"date":"2020-10-29","index":2369,"close":16.86,"high":17.11,"low":16.67,"open":17.1,"volume":512600},{"timestamp":1604064600,"date":"2020-10-30","index":2370,"close":16.98,"high":17,"low":16.55,"open":16.65,"volume":1057400},{"timestamp":1604327400,"date":"2020-11-02","index":2371,"close":17.22,"high":17.35,"low":16.93,"open":17.03,"volume":632400},{"timestamp":1604413800,"date":"2020-11-03","index":2372,"close":17.3,"high":17.46,"low":17.17,"open":17.3,"volume":581900},{"timestamp":1604500200,"date":"2020-11-04","index":2373,"close":17.59,"high":17.99,"low":17.43,"open":17.55,"volume":742000}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2374,"close":18.42,"high":18.48,"low":17.97,"open":18.12,"volume":906700},{"timestamp":1604673000,"date":"2020-11-06","index":2375,"close":18.42,"high":18.94,"low":18.3,"open":18.88,"volume":566500},{"timestamp":1604932200,"date":"2020-11-09","index":2376,"close":19.6,"high":19.82,"low":19.12,"open":19.25,"volume":1587400},{"timestamp":1605018600,"date":"2020-11-10","index":2377,"close":19.01,"high":19.33,"low":18.95,"open":19.2,"volume":650700},{"timestamp":1605105000,"date":"2020-11-11","index":2378,"close":18.83,"high":19.07,"low":18.68,"open":18.81,"volume":689000},{"timestamp":1605191400,"date":"2020-11-12","index":2379,"close":18.89,"high":19.23,"low":18.71,"open":18.8,"volume":663800},{"timestamp":1605277800,"date":"2020-11-13","index":2380,"close":19.04,"high":19.32,"low":18.86,"open":18.91,"volume":652900},{"timestamp":1605537000,"date":"2020-11-16","index":2381,"close":19.25,"high":19.31,"low":18.98,"open":19.07,"volume":1025700},{"timestamp":1605623400,"date":"2020-11-17","index":2382,"close":19.04,"high":19.22,"low":18.7,"open":18.88,"volume":743200},{"timestamp":1605709800,"date":"2020-11-18","index":2383,"close":18.88,"high":19.11,"low":18.76,"open":19,"volume":598400},{"timestamp":1605796200,"date":"2020-11-19","index":2384,"close":19.21,"high":19.28,"low":18.66,"open":18.76,"volume":1073700}]},{"date":"2020-07-30","estimated":0.4,"reported":0.34,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":2294,"close":19.46,"high":19.74,"low":19.44,"open":19.69,"volume":512300},{"timestamp":1594906200,"date":"2020-07-16","index":2295,"close":19.73,"high":19.78,"low":19.54,"open":19.55,"volume":2811900},{"timestamp":1594992600,"date":"2020-07-17","index":2296,"close":19.66,"high":19.79,"low":19.53,"open":19.69,"volume":2012400},{"timestamp":1595251800,"date":"2020-07-20","index":2297,"close":20.16,"high":20.6,"low":20.09,"open":20.42,"volume":779500},{"timestamp":1595338200,"date":"2020-07-21","index":2298,"close":19.66,"high":20.11,"low":19.6,"open":20.11,"volume":494900},{"timestamp":1595424600,"date":"2020-07-22","index":2299,"close":19.82,"high":20.07,"low":19.74,"open":19.97,"volume":393400},{"timestamp":1595511000,"date":"2020-07-23","index":2300,"close":19.43,"high":19.94,"low":19.31,"open":19.94,"volume":1073400},{"timestamp":1595597400,"date":"2020-07-24","index":2301,"close":18.53,"high":18.88,"low":18.31,"open":18.88,"volume":1543100},{"timestamp":1595856600,"date":"2020-07-27","index":2302,"close":18.85,"high":18.97,"low":18.43,"open":18.53,"volume":1126100},{"timestamp":1595943000,"date":"2020-07-28","index":2303,"close":19.23,"high":19.4,"low":18.94,"open":18.94,"volume":958000},{"timestamp":1596029400,"date":"2020-07-29","index":2304,"close":19.29,"high":19.3,"low":18.78,"open":19.27,"volume":1107900}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":2305,"close":19.31,"high":19.32,"low":18.59,"open":18.82,"volume":1112900},{"timestamp":1596202200,"date":"2020-07-31","index":2306,"close":18.87,"high":19.36,"low":18.69,"open":19.35,"volume":834000},{"timestamp":1596461400,"date":"2020-08-03","index":2307,"close":19.08,"high":19.22,"low":18.78,"open":18.92,"volume":991700},{"timestamp":1596547800,"date":"2020-08-04","index":2308,"close":18.98,"high":19.17,"low":18.88,"open":19.06,"volume":461300},{"timestamp":1596634200,"date":"2020-08-05","index":2309,"close":18.65,"high":19.04,"low":18.61,"open":19.01,"volume":1343100},{"timestamp":1596720600,"date":"2020-08-06","index":2310,"close":18.49,"high":18.79,"low":18.39,"open":18.75,"volume":264900},{"timestamp":1596807000,"date":"2020-08-07","index":2311,"close":18.24,"high":18.38,"low":18.16,"open":18.31,"volume":560500},{"timestamp":1597066200,"date":"2020-08-10","index":2312,"close":17.45,"high":18.3,"low":17.34,"open":18.3,"volume":4894200},{"timestamp":1597152600,"date":"2020-08-11","index":2313,"close":17.99,"high":18.23,"low":17.93,"open":18.03,"volume":993800},{"timestamp":1597239000,"date":"2020-08-12","index":2314,"close":18.3,"high":18.45,"low":18.19,"open":18.24,"volume":513200},{"timestamp":1597325400,"date":"2020-08-13","index":2315,"close":18.37,"high":18.85,"low":18.35,"open":18.52,"volume":555900}]},{"date":"2020-04-21","estimated":0.29,"reported":0.24,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":2224,"close":19.18,"high":19.98,"low":18.55,"open":19.65,"volume":531000},{"timestamp":1586179800,"date":"2020-04-06","index":2225,"close":19.36,"high":20.16,"low":19.07,"open":19.77,"volume":1070700},{"timestamp":1586266200,"date":"2020-04-07","index":2226,"close":20,"high":20.41,"low":19.57,"open":19.81,"volume":563700},{"timestamp":1586352600,"date":"2020-04-08","index":2227,"close":20.39,"high":20.49,"low":19.67,"open":19.96,"volume":442900},{"timestamp":1586439000,"date":"2020-04-09","index":2228,"close":19.77,"high":20.36,"low":19.5,"open":20.36,"volume":285800},{"timestamp":1586784600,"date":"2020-04-13","index":2229,"close":19.83,"high":20.55,"low":19.44,"open":20.18,"volume":245000},{"timestamp":1586871000,"date":"2020-04-14","index":2230,"close":20.4,"high":20.78,"low":20.14,"open":20.33,"volume":608700},{"timestamp":1586957400,"date":"2020-04-15","index":2231,"close":20.35,"high":20.67,"low":19.71,"open":19.91,"volume":335000},{"timestamp":1587043800,"date":"2020-04-16","index":2232,"close":21.24,"high":21.57,"low":20.23,"open":20.51,"volume":586700},{"timestamp":1587130200,"date":"2020-04-17","index":2233,"close":20.92,"high":21.21,"low":20.51,"open":21.01,"volume":1343100},{"timestamp":1587389400,"date":"2020-04-20","index":2234,"close":21,"high":21.2,"low":20.76,"open":21.08,"volume":499300}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":2235,"close":21.45,"high":21.88,"low":21.2,"open":21.2,"volume":1438300},{"timestamp":1587562200,"date":"2020-04-22","index":2236,"close":20.55,"high":21.4,"low":20.33,"open":21.4,"volume":411200},{"timestamp":1587648600,"date":"2020-04-23","index":2237,"close":20.51,"high":20.9,"low":20.32,"open":20.59,"volume":883400},{"timestamp":1587735000,"date":"2020-04-24","index":2238,"close":20.24,"high":20.7,"low":20.12,"open":20.65,"volume":571400},{"timestamp":1587994200,"date":"2020-04-27","index":2239,"close":20.73,"high":21.14,"low":20.57,"open":20.81,"volume":738700},{"timestamp":1588080600,"date":"2020-04-28","index":2240,"close":20.8,"high":21.01,"low":20.63,"open":20.86,"volume":800200},{"timestamp":1588167000,"date":"2020-04-29","index":2241,"close":20.73,"high":21.1,"low":20.57,"open":20.9,"volume":1112400},{"timestamp":1588253400,"date":"2020-04-30","index":2242,"close":20.3,"high":20.84,"low":20.24,"open":20.84,"volume":1078300},{"timestamp":1588339800,"date":"2020-05-01","index":2243,"close":19.83,"high":20.27,"low":19.39,"open":20.09,"volume":296700},{"timestamp":1588599000,"date":"2020-05-04","index":2244,"close":19.83,"high":20.14,"low":19.61,"open":20.14,"volume":895500},{"timestamp":1588685400,"date":"2020-05-05","index":2245,"close":20.05,"high":20.18,"low":19.65,"open":19.87,"volume":231400}]},{"date":"2020-02-27","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":2187,"close":23.66,"high":24.06,"low":23.6,"open":23.8,"volume":976600},{"timestamp":1581517800,"date":"2020-02-12","index":2188,"close":24.01,"high":24.02,"low":23.82,"open":23.96,"volume":1107900},{"timestamp":1581604200,"date":"2020-02-13","index":2189,"close":24.33,"high":24.36,"low":24.11,"open":24.11,"volume":834000},{"timestamp":1581690600,"date":"2020-02-14","index":2190,"close":24.64,"high":24.65,"low":24.31,"open":24.37,"volume":914500},{"timestamp":1582036200,"date":"2020-02-18","index":2191,"close":24.81,"high":24.85,"low":24.5,"open":24.62,"volume":795500},{"timestamp":1582122600,"date":"2020-02-19","index":2192,"close":25.3,"high":25.31,"low":24.98,"open":24.99,"volume":869700},{"timestamp":1582209000,"date":"2020-02-20","index":2193,"close":25.41,"high":25.42,"low":25.16,"open":25.28,"volume":1016300},{"timestamp":1582295400,"date":"2020-02-21","index":2194,"close":25.63,"high":25.73,"low":25.3,"open":25.38,"volume":942800},{"timestamp":1582554600,"date":"2020-02-24","index":2195,"close":24.74,"high":24.9,"low":24.56,"open":24.71,"volume":1433900},{"timestamp":1582641000,"date":"2020-02-25","index":2196,"close":24.5,"high":24.63,"low":24.39,"open":24.57,"volume":1905600},{"timestamp":1582727400,"date":"2020-02-26","index":2197,"close":24.41,"high":24.58,"low":24.3,"open":24.37,"volume":1411400}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":2198,"close":23.48,"high":23.8,"low":23.12,"open":23.25,"volume":2340400},{"timestamp":1582900200,"date":"2020-02-28","index":2199,"close":21.41,"high":22.55,"low":21.27,"open":22.39,"volume":3237800},{"timestamp":1583159400,"date":"2020-03-02","index":2200,"close":23.03,"high":23.04,"low":22.14,"open":22.6,"volume":2746200},{"timestamp":1583245800,"date":"2020-03-03","index":2201,"close":22.57,"high":23.4,"low":22.18,"open":23.07,"volume":1409500},{"timestamp":1583332200,"date":"2020-03-04","index":2202,"close":23.05,"high":23.17,"low":22.6,"open":22.93,"volume":1188000},{"timestamp":1583418600,"date":"2020-03-05","index":2203,"close":22.35,"high":22.57,"low":22.21,"open":22.48,"volume":1293500},{"timestamp":1583505000,"date":"2020-03-06","index":2204,"close":22.06,"high":22.18,"low":21.65,"open":21.91,"volume":1726100},{"timestamp":1583760600,"date":"2020-03-09","index":2205,"close":21.29,"high":21.96,"low":21.2,"open":21.24,"volume":1882400},{"timestamp":1583847000,"date":"2020-03-10","index":2206,"close":22.12,"high":22.13,"low":21.24,"open":21.84,"volume":2515200},{"timestamp":1583933400,"date":"2020-03-11","index":2207,"close":20.36,"high":21.07,"low":20.16,"open":20.98,"volume":1797300},{"timestamp":1584019800,"date":"2020-03-12","index":2208,"close":18.52,"high":19.13,"low":17,"open":19,"volume":1140900}]}] diff --git a/data/INO_full.json b/data/INO_full.json index 4d14063d6..fe51488c7 100644 --- a/data/INO_full.json +++ b/data/INO_full.json @@ -1 +1 @@ -[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-1.15,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":-1.1,"reported":-1.19,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":6446,"close":10.83,"high":11.33,"low":10.74,"open":10.95,"volume":239500},{"timestamp":1721914200,"date":"2024-07-25","index":6447,"close":10.95,"high":11.46,"low":10.86,"open":10.92,"volume":301300},{"timestamp":1722000600,"date":"2024-07-26","index":6448,"close":11.32,"high":12.33,"low":11,"open":11.24,"volume":579100},{"timestamp":1722259800,"date":"2024-07-29","index":6449,"close":10.87,"high":11.44,"low":10.66,"open":11.37,"volume":241200},{"timestamp":1722346200,"date":"2024-07-30","index":6450,"close":10.51,"high":11.16,"low":10.28,"open":10.9,"volume":278600},{"timestamp":1722432600,"date":"2024-07-31","index":6451,"close":10.66,"high":10.96,"low":10.35,"open":10.68,"volume":226700},{"timestamp":1722519000,"date":"2024-08-01","index":6452,"close":10.02,"high":10.67,"low":9.92,"open":10.67,"volume":287400},{"timestamp":1722605400,"date":"2024-08-02","index":6453,"close":9.49,"high":9.8,"low":9.29,"open":9.45,"volume":292100},{"timestamp":1722864600,"date":"2024-08-05","index":6454,"close":8.94,"high":9.23,"low":8.55,"open":8.62,"volume":294300},{"timestamp":1722951000,"date":"2024-08-06","index":6455,"close":8.67,"high":9.01,"low":8.65,"open":9,"volume":217000},{"timestamp":1723037400,"date":"2024-08-07","index":6456,"close":8.59,"high":9.1,"low":8.5,"open":8.9,"volume":222100}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":6457,"close":8.71,"high":9.07,"low":8.46,"open":8.6,"volume":305200},{"timestamp":1723210200,"date":"2024-08-09","index":6458,"close":8.44,"high":8.63,"low":7.83,"open":8.5,"volume":470900},{"timestamp":1723469400,"date":"2024-08-12","index":6459,"close":8.32,"high":8.45,"low":8.3,"open":8.4,"volume":187700},{"timestamp":1723555800,"date":"2024-08-13","index":6460,"close":7.89,"high":8.22,"low":7.65,"open":8.14,"volume":440500},{"timestamp":1723642200,"date":"2024-08-14","index":6461,"close":7.82,"high":7.95,"low":7.6,"open":7.93,"volume":260400},{"timestamp":1723728600,"date":"2024-08-15","index":6462,"close":7.8,"high":8.13,"low":7.7,"open":8.04,"volume":291700},{"timestamp":1723815000,"date":"2024-08-16","index":6463,"close":7.83,"high":8,"low":7.67,"open":7.8,"volume":229700},{"timestamp":1724074200,"date":"2024-08-19","index":6464,"close":7.86,"high":8.01,"low":7.78,"open":7.84,"volume":284500},{"timestamp":1724160600,"date":"2024-08-20","index":6465,"close":7.37,"high":7.9,"low":7.27,"open":7.86,"volume":567000},{"timestamp":1724247000,"date":"2024-08-21","index":6466,"close":7.63,"high":7.77,"low":7.36,"open":7.39,"volume":282400},{"timestamp":1724333400,"date":"2024-08-22","index":6467,"close":7.39,"high":7.69,"low":7.35,"open":7.67,"volume":187900}]},{"date":"2024-05-13","estimated":-1,"reported":-1.31,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":6386,"close":10.57,"high":10.7,"low":10.09,"open":10.25,"volume":196100},{"timestamp":1714397400,"date":"2024-04-29","index":6387,"close":11.5,"high":11.97,"low":10.59,"open":10.59,"volume":342100},{"timestamp":1714483800,"date":"2024-04-30","index":6388,"close":11.45,"high":11.58,"low":11.14,"open":11.39,"volume":193400},{"timestamp":1714570200,"date":"2024-05-01","index":6389,"close":11.59,"high":12.39,"low":11.32,"open":11.47,"volume":422400},{"timestamp":1714656600,"date":"2024-05-02","index":6390,"close":12.01,"high":12.11,"low":11.51,"open":11.87,"volume":266900},{"timestamp":1714743000,"date":"2024-05-03","index":6391,"close":12.1,"high":12.45,"low":11.9,"open":12.32,"volume":295800},{"timestamp":1715002200,"date":"2024-05-06","index":6392,"close":11.88,"high":12.36,"low":11.69,"open":12.31,"volume":261500},{"timestamp":1715088600,"date":"2024-05-07","index":6393,"close":11.15,"high":11.88,"low":11.01,"open":11.85,"volume":316600},{"timestamp":1715175000,"date":"2024-05-08","index":6394,"close":11,"high":11.3,"low":10.82,"open":11,"volume":157300},{"timestamp":1715261400,"date":"2024-05-09","index":6395,"close":11.18,"high":11.2,"low":10.8,"open":11,"volume":121900},{"timestamp":1715347800,"date":"2024-05-10","index":6396,"close":10.65,"high":11.39,"low":10.6,"open":11.15,"volume":228100}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":6397,"close":11.36,"high":11.73,"low":10.5,"open":10.68,"volume":342400},{"timestamp":1715693400,"date":"2024-05-14","index":6398,"close":11.42,"high":12.24,"low":11.08,"open":11.85,"volume":410800},{"timestamp":1715779800,"date":"2024-05-15","index":6399,"close":13.07,"high":13.25,"low":11.55,"open":11.72,"volume":731600},{"timestamp":1715866200,"date":"2024-05-16","index":6400,"close":12.79,"high":13.44,"low":12.63,"open":13.15,"volume":366000},{"timestamp":1715952600,"date":"2024-05-17","index":6401,"close":12,"high":12.62,"low":11.81,"open":12.62,"volume":414800},{"timestamp":1716211800,"date":"2024-05-20","index":6402,"close":11.11,"high":12.19,"low":10.94,"open":11.95,"volume":340700},{"timestamp":1716298200,"date":"2024-05-21","index":6403,"close":10.99,"high":11.47,"low":10.82,"open":11.11,"volume":235800},{"timestamp":1716384600,"date":"2024-05-22","index":6404,"close":11.25,"high":11.7,"low":10.82,"open":11.03,"volume":528000},{"timestamp":1716471000,"date":"2024-05-23","index":6405,"close":10.96,"high":11.41,"low":10.86,"open":11.28,"volume":316100},{"timestamp":1716557400,"date":"2024-05-24","index":6406,"close":11,"high":11.18,"low":10.8,"open":10.96,"volume":222500},{"timestamp":1716903000,"date":"2024-05-28","index":6407,"close":10.39,"high":11.17,"low":10.22,"open":11.12,"volume":444500}]},{"date":"2024-03-06","estimated":-1.27,"reported":-1.12,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":6339,"close":8.17,"high":8.56,"low":7.95,"open":7.95,"volume":556600},{"timestamp":1708525800,"date":"2024-02-21","index":6340,"close":7.89,"high":8.37,"low":7.71,"open":8.19,"volume":288900},{"timestamp":1708612200,"date":"2024-02-22","index":6341,"close":7.66,"high":8.07,"low":7.36,"open":7.97,"volume":375500},{"timestamp":1708698600,"date":"2024-02-23","index":6342,"close":7.88,"high":7.91,"low":7.08,"open":7.67,"volume":349500},{"timestamp":1708957800,"date":"2024-02-26","index":6343,"close":8.16,"high":8.35,"low":7.85,"open":7.95,"volume":300300},{"timestamp":1709044200,"date":"2024-02-27","index":6344,"close":9.02,"high":9.08,"low":8.32,"open":8.38,"volume":688000},{"timestamp":1709130600,"date":"2024-02-28","index":6345,"close":8.46,"high":9.01,"low":8.25,"open":9.01,"volume":464000},{"timestamp":1709217000,"date":"2024-02-29","index":6346,"close":8.86,"high":9.12,"low":8.63,"open":8.7,"volume":455800},{"timestamp":1709303400,"date":"2024-03-01","index":6347,"close":9.55,"high":9.77,"low":8.76,"open":8.97,"volume":497700},{"timestamp":1709562600,"date":"2024-03-04","index":6348,"close":9.82,"high":9.99,"low":9.22,"open":9.6,"volume":452700},{"timestamp":1709649000,"date":"2024-03-05","index":6349,"close":9.68,"high":9.8,"low":9.31,"open":9.75,"volume":356500}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":6350,"close":9.87,"high":10.31,"low":9.67,"open":9.84,"volume":757700},{"timestamp":1709821800,"date":"2024-03-07","index":6351,"close":9.03,"high":9.71,"low":8.35,"open":9.65,"volume":836200},{"timestamp":1709908200,"date":"2024-03-08","index":6352,"close":10.18,"high":10.74,"low":8.97,"open":9,"volume":1051200},{"timestamp":1710163800,"date":"2024-03-11","index":6353,"close":12.04,"high":12.79,"low":10.12,"open":10.12,"volume":1828800},{"timestamp":1710250200,"date":"2024-03-12","index":6354,"close":11.51,"high":12.02,"low":10.9,"open":11.89,"volume":598700},{"timestamp":1710336600,"date":"2024-03-13","index":6355,"close":11.25,"high":12.62,"low":10.88,"open":11.58,"volume":934700},{"timestamp":1710423000,"date":"2024-03-14","index":6356,"close":10.81,"high":11.25,"low":10.46,"open":11.25,"volume":338000},{"timestamp":1710509400,"date":"2024-03-15","index":6357,"close":10.74,"high":11.3,"low":10.61,"open":10.79,"volume":312100},{"timestamp":1710768600,"date":"2024-03-18","index":6358,"close":10.72,"high":11.16,"low":10.1,"open":10.51,"volume":333400},{"timestamp":1710855000,"date":"2024-03-19","index":6359,"close":10.68,"high":10.98,"low":10.45,"open":10.66,"volume":316100},{"timestamp":1710941400,"date":"2024-03-20","index":6360,"close":10.79,"high":10.95,"low":10.24,"open":10.64,"volume":302500}]},{"date":"2023-11-09","estimated":-0.13,"reported":-0.13,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":6260,"close":4.68,"high":4.8,"low":4.56,"open":4.8,"volume":147133},{"timestamp":1698327000,"date":"2023-10-26","index":6261,"close":4.56,"high":4.68,"low":4.44,"open":4.56,"volume":176642},{"timestamp":1698413400,"date":"2023-10-27","index":6262,"close":4.44,"high":4.68,"low":4.32,"open":4.68,"volume":265883},{"timestamp":1698672600,"date":"2023-10-30","index":6263,"close":4.44,"high":4.56,"low":4.2,"open":4.44,"volume":258492},{"timestamp":1698759000,"date":"2023-10-31","index":6264,"close":4.32,"high":4.68,"low":4.2,"open":4.68,"volume":112175},{"timestamp":1698845400,"date":"2023-11-01","index":6265,"close":4.44,"high":4.56,"low":4.32,"open":4.32,"volume":67817},{"timestamp":1698931800,"date":"2023-11-02","index":6266,"close":4.68,"high":4.8,"low":4.32,"open":4.32,"volume":238467},{"timestamp":1699018200,"date":"2023-11-03","index":6267,"close":4.8,"high":5.16,"low":4.56,"open":4.68,"volume":237308},{"timestamp":1699281000,"date":"2023-11-06","index":6268,"close":4.68,"high":4.92,"low":4.68,"open":4.8,"volume":88183},{"timestamp":1699367400,"date":"2023-11-07","index":6269,"close":4.56,"high":4.68,"low":4.56,"open":4.56,"volume":218008},{"timestamp":1699453800,"date":"2023-11-08","index":6270,"close":4.56,"high":4.68,"low":4.32,"open":4.56,"volume":169342}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":6271,"close":4.32,"high":4.44,"low":4.2,"open":4.44,"volume":223900},{"timestamp":1699626600,"date":"2023-11-10","index":6272,"close":4.2,"high":4.44,"low":3.84,"open":4.44,"volume":331975},{"timestamp":1699885800,"date":"2023-11-13","index":6273,"close":4.2,"high":4.32,"low":4.08,"open":4.08,"volume":141283},{"timestamp":1699972200,"date":"2023-11-14","index":6274,"close":4.56,"high":4.68,"low":4.32,"open":4.32,"volume":132583},{"timestamp":1700058600,"date":"2023-11-15","index":6275,"close":4.56,"high":4.8,"low":4.44,"open":4.44,"volume":190633},{"timestamp":1700145000,"date":"2023-11-16","index":6276,"close":4.92,"high":5.16,"low":4.56,"open":4.56,"volume":198867},{"timestamp":1700231400,"date":"2023-11-17","index":6277,"close":5.16,"high":5.16,"low":4.8,"open":5.04,"volume":188700},{"timestamp":1700490600,"date":"2023-11-20","index":6278,"close":5.04,"high":5.16,"low":4.8,"open":4.92,"volume":180267},{"timestamp":1700577000,"date":"2023-11-21","index":6279,"close":5.04,"high":5.04,"low":4.8,"open":5.04,"volume":101883},{"timestamp":1700663400,"date":"2023-11-22","index":6280,"close":4.92,"high":5.04,"low":4.8,"open":4.92,"volume":129208},{"timestamp":1700836200,"date":"2023-11-24","index":6281,"close":5.04,"high":5.04,"low":4.8,"open":4.8,"volume":60117}]},{"date":"2023-08-09","estimated":-0.14,"reported":-0.13,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6195,"close":5.88,"high":6.24,"low":5.88,"open":6.12,"volume":155117},{"timestamp":1690378200,"date":"2023-07-26","index":6196,"close":6.24,"high":6.36,"low":5.88,"open":6,"volume":185542},{"timestamp":1690464600,"date":"2023-07-27","index":6197,"close":6,"high":6.36,"low":6,"open":6.24,"volume":113917},{"timestamp":1690551000,"date":"2023-07-28","index":6198,"close":6.24,"high":6.36,"low":6,"open":6.12,"volume":167583},{"timestamp":1690810200,"date":"2023-07-31","index":6199,"close":6.36,"high":6.6,"low":6.24,"open":6.36,"volume":209533},{"timestamp":1690896600,"date":"2023-08-01","index":6200,"close":6,"high":6.48,"low":5.76,"open":6.36,"volume":380333},{"timestamp":1690983000,"date":"2023-08-02","index":6201,"close":5.76,"high":6,"low":5.52,"open":6,"volume":248458},{"timestamp":1691069400,"date":"2023-08-03","index":6202,"close":5.64,"high":6,"low":5.64,"open":5.76,"volume":210550},{"timestamp":1691155800,"date":"2023-08-04","index":6203,"close":5.4,"high":5.76,"low":5.4,"open":5.64,"volume":175758},{"timestamp":1691415000,"date":"2023-08-07","index":6204,"close":5.16,"high":5.64,"low":5.04,"open":5.52,"volume":256167},{"timestamp":1691501400,"date":"2023-08-08","index":6205,"close":5.04,"high":5.28,"low":4.92,"open":5.04,"volume":247267}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6206,"close":4.8,"high":5.28,"low":4.8,"open":5.16,"volume":208092},{"timestamp":1691674200,"date":"2023-08-10","index":6207,"close":5.52,"high":5.64,"low":4.92,"open":4.92,"volume":383833},{"timestamp":1691760600,"date":"2023-08-11","index":6208,"close":5.4,"high":5.52,"low":5.16,"open":5.28,"volume":95250},{"timestamp":1692019800,"date":"2023-08-14","index":6209,"close":5.52,"high":5.52,"low":5.28,"open":5.28,"volume":150592},{"timestamp":1692106200,"date":"2023-08-15","index":6210,"close":5.4,"high":5.52,"low":5.16,"open":5.4,"volume":92308},{"timestamp":1692192600,"date":"2023-08-16","index":6211,"close":5.28,"high":5.4,"low":5.16,"open":5.4,"volume":77975},{"timestamp":1692279000,"date":"2023-08-17","index":6212,"close":5.4,"high":5.52,"low":5.16,"open":5.16,"volume":128408},{"timestamp":1692365400,"date":"2023-08-18","index":6213,"close":5.28,"high":5.52,"low":5.16,"open":5.16,"volume":120167},{"timestamp":1692624600,"date":"2023-08-21","index":6214,"close":5.28,"high":5.52,"low":5.04,"open":5.28,"volume":228125},{"timestamp":1692711000,"date":"2023-08-22","index":6215,"close":5.4,"high":5.52,"low":5.16,"open":5.16,"volume":206033},{"timestamp":1692797400,"date":"2023-08-23","index":6216,"close":5.4,"high":5.52,"low":5.28,"open":5.4,"volume":181025}]},{"date":"2023-05-10","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6133,"close":9.84,"high":10.44,"low":9.84,"open":10.2,"volume":267975},{"timestamp":1682515800,"date":"2023-04-26","index":6134,"close":9.72,"high":10.08,"low":9.6,"open":9.84,"volume":219508},{"timestamp":1682602200,"date":"2023-04-27","index":6135,"close":9.36,"high":9.96,"low":9.24,"open":9.6,"volume":284208},{"timestamp":1682688600,"date":"2023-04-28","index":6136,"close":9.24,"high":9.72,"low":9,"open":9.12,"volume":282925},{"timestamp":1682947800,"date":"2023-05-01","index":6137,"close":9.12,"high":9.48,"low":9,"open":9.24,"volume":301133},{"timestamp":1683034200,"date":"2023-05-02","index":6138,"close":9,"high":9.12,"low":8.88,"open":9.12,"volume":636475},{"timestamp":1683120600,"date":"2023-05-03","index":6139,"close":9.6,"high":9.72,"low":8.88,"open":9.12,"volume":350242},{"timestamp":1683207000,"date":"2023-05-04","index":6140,"close":9.96,"high":9.96,"low":9,"open":9.6,"volume":377767},{"timestamp":1683293400,"date":"2023-05-05","index":6141,"close":9.84,"high":10.2,"low":9.72,"open":9.96,"volume":224158},{"timestamp":1683552600,"date":"2023-05-08","index":6142,"close":9.96,"high":10.32,"low":9.48,"open":9.84,"volume":427308},{"timestamp":1683639000,"date":"2023-05-09","index":6143,"close":10.08,"high":10.44,"low":9.72,"open":9.84,"volume":240525}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6144,"close":9.72,"high":10.44,"low":9.48,"open":9.96,"volume":532942},{"timestamp":1683811800,"date":"2023-05-11","index":6145,"close":9.36,"high":9.96,"low":9.36,"open":9.72,"volume":403233},{"timestamp":1683898200,"date":"2023-05-12","index":6146,"close":8.76,"high":9.6,"low":8.52,"open":9.6,"volume":436708},{"timestamp":1684157400,"date":"2023-05-15","index":6147,"close":9.24,"high":9.84,"low":8.76,"open":8.88,"volume":698150},{"timestamp":1684243800,"date":"2023-05-16","index":6148,"close":8.4,"high":9.48,"low":8.16,"open":9.12,"volume":757900},{"timestamp":1684330200,"date":"2023-05-17","index":6149,"close":8.64,"high":8.88,"low":7.92,"open":8.28,"volume":698208},{"timestamp":1684416600,"date":"2023-05-18","index":6150,"close":7.8,"high":8.64,"low":7.68,"open":8.64,"volume":1189633},{"timestamp":1684503000,"date":"2023-05-19","index":6151,"close":8.04,"high":8.28,"low":7.8,"open":7.92,"volume":626783},{"timestamp":1684762200,"date":"2023-05-22","index":6152,"close":8.04,"high":8.28,"low":7.68,"open":8.04,"volume":818692},{"timestamp":1684848600,"date":"2023-05-23","index":6153,"close":7.92,"high":8.4,"low":7.8,"open":8.16,"volume":738858},{"timestamp":1684935000,"date":"2023-05-24","index":6154,"close":7.32,"high":8.76,"low":7.2,"open":8.76,"volume":1860317}]},{"date":"2023-03-01","estimated":-0.17,"reported":-0.21,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6084,"close":18.36,"high":19.2,"low":18.12,"open":19.2,"volume":348292},{"timestamp":1676385000,"date":"2023-02-14","index":6085,"close":18.48,"high":18.84,"low":17.76,"open":18.12,"volume":305692},{"timestamp":1676471400,"date":"2023-02-15","index":6086,"close":18.6,"high":18.72,"low":18.12,"open":18.36,"volume":204275},{"timestamp":1676557800,"date":"2023-02-16","index":6087,"close":18.12,"high":18.96,"low":17.88,"open":18.6,"volume":304450},{"timestamp":1676644200,"date":"2023-02-17","index":6088,"close":18.36,"high":18.36,"low":17.64,"open":18,"volume":266500},{"timestamp":1676989800,"date":"2023-02-21","index":6089,"close":16.92,"high":18.24,"low":16.68,"open":17.76,"volume":427208},{"timestamp":1677076200,"date":"2023-02-22","index":6090,"close":16.8,"high":17.4,"low":16.44,"open":17.04,"volume":303300},{"timestamp":1677162600,"date":"2023-02-23","index":6091,"close":15.84,"high":17.04,"low":15.48,"open":16.8,"volume":311408},{"timestamp":1677249000,"date":"2023-02-24","index":6092,"close":15.36,"high":15.84,"low":15,"open":15.84,"volume":317658},{"timestamp":1677508200,"date":"2023-02-27","index":6093,"close":14.88,"high":15.48,"low":14.76,"open":15.36,"volume":289050},{"timestamp":1677594600,"date":"2023-02-28","index":6094,"close":15.12,"high":15.24,"low":14.76,"open":15.24,"volume":324417}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6095,"close":14.88,"high":15.48,"low":14.28,"open":15.24,"volume":499042},{"timestamp":1677767400,"date":"2023-03-02","index":6096,"close":15.6,"high":16.2,"low":14.28,"open":15.6,"volume":305967},{"timestamp":1677853800,"date":"2023-03-03","index":6097,"close":15.84,"high":16.2,"low":15.24,"open":15.84,"volume":282975},{"timestamp":1678113000,"date":"2023-03-06","index":6098,"close":14.52,"high":15.72,"low":14.28,"open":15.72,"volume":383775},{"timestamp":1678199400,"date":"2023-03-07","index":6099,"close":13.92,"high":14.64,"low":13.68,"open":14.4,"volume":371400},{"timestamp":1678285800,"date":"2023-03-08","index":6100,"close":14.28,"high":14.4,"low":13.92,"open":14.04,"volume":231800},{"timestamp":1678372200,"date":"2023-03-09","index":6101,"close":13.8,"high":14.64,"low":13.68,"open":14.4,"volume":336117},{"timestamp":1678458600,"date":"2023-03-10","index":6102,"close":13.56,"high":14.04,"low":13.08,"open":13.56,"volume":499633},{"timestamp":1678714200,"date":"2023-03-13","index":6103,"close":14.4,"high":14.88,"low":13.32,"open":13.44,"volume":326958},{"timestamp":1678800600,"date":"2023-03-14","index":6104,"close":14.04,"high":14.64,"low":13.8,"open":14.4,"volume":251383},{"timestamp":1678887000,"date":"2023-03-15","index":6105,"close":13.8,"high":14.04,"low":13.44,"open":13.68,"volume":236742}]},{"date":"2022-11-08","estimated":-0.3,"reported":-0.15,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":6008,"close":20.64,"high":21.36,"low":19.8,"open":21.24,"volume":324825},{"timestamp":1666704600,"date":"2022-10-25","index":6009,"close":22.56,"high":23.04,"low":20.64,"open":20.88,"volume":533975},{"timestamp":1666791000,"date":"2022-10-26","index":6010,"close":23.64,"high":25.2,"low":22.2,"open":22.32,"volume":501067},{"timestamp":1666877400,"date":"2022-10-27","index":6011,"close":24.72,"high":25.08,"low":23.04,"open":23.76,"volume":600225},{"timestamp":1666963800,"date":"2022-10-28","index":6012,"close":26.52,"high":26.64,"low":23.4,"open":23.64,"volume":664650},{"timestamp":1667223000,"date":"2022-10-31","index":6013,"close":25.92,"high":26.52,"low":25.32,"open":26.28,"volume":507133},{"timestamp":1667309400,"date":"2022-11-01","index":6014,"close":25.44,"high":27.24,"low":24.96,"open":25.92,"volume":539142},{"timestamp":1667395800,"date":"2022-11-02","index":6015,"close":25.56,"high":27.96,"low":24.6,"open":25.32,"volume":585617},{"timestamp":1667482200,"date":"2022-11-03","index":6016,"close":25.68,"high":26.76,"low":24.48,"open":24.96,"volume":331917},{"timestamp":1667568600,"date":"2022-11-04","index":6017,"close":25.32,"high":26.88,"low":24.12,"open":26.64,"volume":584450},{"timestamp":1667831400,"date":"2022-11-07","index":6018,"close":25.8,"high":26.28,"low":24.84,"open":25.56,"volume":602733}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":6019,"close":25.68,"high":27.6,"low":24.96,"open":26.04,"volume":611233},{"timestamp":1668004200,"date":"2022-11-09","index":6020,"close":26.16,"high":29.4,"low":25.32,"open":25.32,"volume":759167},{"timestamp":1668090600,"date":"2022-11-10","index":6021,"close":28.56,"high":28.8,"low":26.04,"open":27.6,"volume":1000883},{"timestamp":1668177000,"date":"2022-11-11","index":6022,"close":28.2,"high":29.04,"low":26.64,"open":28.32,"volume":620700},{"timestamp":1668436200,"date":"2022-11-14","index":6023,"close":28.92,"high":30.24,"low":27.84,"open":27.84,"volume":641250},{"timestamp":1668522600,"date":"2022-11-15","index":6024,"close":30,"high":31.32,"low":29.16,"open":30.12,"volume":659350},{"timestamp":1668609000,"date":"2022-11-16","index":6025,"close":28.08,"high":31.2,"low":27.84,"open":29.64,"volume":587458},{"timestamp":1668695400,"date":"2022-11-17","index":6026,"close":28.08,"high":28.44,"low":27,"open":27.96,"volume":447492},{"timestamp":1668781800,"date":"2022-11-18","index":6027,"close":25.56,"high":28.44,"low":25.2,"open":28.44,"volume":479925},{"timestamp":1669041000,"date":"2022-11-21","index":6028,"close":25.44,"high":26.04,"low":24.72,"open":25.44,"volume":323950},{"timestamp":1669127400,"date":"2022-11-22","index":6029,"close":24.84,"high":25.44,"low":24,"open":25.44,"volume":501742}]},{"date":"2022-08-09","estimated":-0.31,"reported":-0.46,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":5944,"close":24.12,"high":24.6,"low":23.04,"open":24.24,"volume":500625},{"timestamp":1658842200,"date":"2022-07-26","index":5945,"close":24.48,"high":25.44,"low":23.16,"open":24,"volume":509375},{"timestamp":1658928600,"date":"2022-07-27","index":5946,"close":25.56,"high":25.8,"low":23.52,"open":24.48,"volume":601433},{"timestamp":1659015000,"date":"2022-07-28","index":5947,"close":24.96,"high":25.8,"low":24,"open":25.44,"volume":413225},{"timestamp":1659101400,"date":"2022-07-29","index":5948,"close":23.76,"high":24.72,"low":23.4,"open":24.72,"volume":348475},{"timestamp":1659360600,"date":"2022-08-01","index":5949,"close":22.92,"high":24.48,"low":22.8,"open":23.76,"volume":366867},{"timestamp":1659447000,"date":"2022-08-02","index":5950,"close":24.72,"high":25.08,"low":22.92,"open":22.92,"volume":445492},{"timestamp":1659533400,"date":"2022-08-03","index":5951,"close":26.4,"high":27.12,"low":24.72,"open":24.96,"volume":616158},{"timestamp":1659619800,"date":"2022-08-04","index":5952,"close":27.36,"high":27.84,"low":26.16,"open":26.4,"volume":575200},{"timestamp":1659706200,"date":"2022-08-05","index":5953,"close":28.44,"high":28.44,"low":25.8,"open":26.4,"volume":453733},{"timestamp":1659965400,"date":"2022-08-08","index":5954,"close":28.32,"high":29.76,"low":27.24,"open":28.68,"volume":514975}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":5955,"close":25.2,"high":27,"low":24.24,"open":26.88,"volume":488950},{"timestamp":1660138200,"date":"2022-08-10","index":5956,"close":31.2,"high":31.2,"low":26.28,"open":26.64,"volume":1011158},{"timestamp":1660224600,"date":"2022-08-11","index":5957,"close":29.52,"high":32.4,"low":29.16,"open":30.96,"volume":769667},{"timestamp":1660311000,"date":"2022-08-12","index":5958,"close":31.56,"high":31.8,"low":29.64,"open":30.36,"volume":543825},{"timestamp":1660570200,"date":"2022-08-15","index":5959,"close":33.48,"high":33.48,"low":31.2,"open":31.32,"volume":441908},{"timestamp":1660656600,"date":"2022-08-16","index":5960,"close":32.52,"high":33.84,"low":32.04,"open":33,"volume":512167},{"timestamp":1660743000,"date":"2022-08-17","index":5961,"close":30.36,"high":32.88,"low":30.12,"open":31.68,"volume":480325},{"timestamp":1660829400,"date":"2022-08-18","index":5962,"close":30.12,"high":30.6,"low":28.8,"open":30.48,"volume":421033},{"timestamp":1660915800,"date":"2022-08-19","index":5963,"close":28.56,"high":30.48,"low":28.32,"open":29.52,"volume":348775},{"timestamp":1661175000,"date":"2022-08-22","index":5964,"close":27.72,"high":29.16,"low":27.36,"open":27.48,"volume":424800},{"timestamp":1661261400,"date":"2022-08-23","index":5965,"close":29.16,"high":29.4,"low":27.6,"open":28.2,"volume":416325}]},{"date":"2022-05-10","estimated":-0.34,"reported":-0.36,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":5882,"close":35.52,"high":35.64,"low":34.08,"open":34.2,"volume":223575},{"timestamp":1650979800,"date":"2022-04-26","index":5883,"close":33.84,"high":35.88,"low":33.84,"open":35.16,"volume":395200},{"timestamp":1651066200,"date":"2022-04-27","index":5884,"close":33.24,"high":35.16,"low":33.24,"open":34.2,"volume":276675},{"timestamp":1651152600,"date":"2022-04-28","index":5885,"close":33.96,"high":34.08,"low":31.68,"open":34.08,"volume":286875},{"timestamp":1651239000,"date":"2022-04-29","index":5886,"close":32.76,"high":35.64,"low":32.76,"open":33.96,"volume":368392},{"timestamp":1651498200,"date":"2022-05-02","index":5887,"close":35.76,"high":35.88,"low":32.52,"open":33,"volume":371983},{"timestamp":1651584600,"date":"2022-05-03","index":5888,"close":36,"high":36.48,"low":34.68,"open":35.52,"volume":202342},{"timestamp":1651671000,"date":"2022-05-04","index":5889,"close":37.08,"high":37.08,"low":33.6,"open":35.88,"volume":386258},{"timestamp":1651757400,"date":"2022-05-05","index":5890,"close":33.48,"high":36.24,"low":33.24,"open":36.12,"volume":318017},{"timestamp":1651843800,"date":"2022-05-06","index":5891,"close":31.92,"high":33.48,"low":31.68,"open":33.48,"volume":265825},{"timestamp":1652103000,"date":"2022-05-09","index":5892,"close":28.44,"high":31.68,"low":28.32,"open":31.44,"volume":493883}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":5893,"close":29.88,"high":30.84,"low":28.08,"open":29.4,"volume":489175},{"timestamp":1652275800,"date":"2022-05-11","index":5894,"close":21.72,"high":23.88,"low":19.2,"open":23.4,"volume":1519600},{"timestamp":1652362200,"date":"2022-05-12","index":5895,"close":22.56,"high":23.76,"low":21.12,"open":21.6,"volume":989625},{"timestamp":1652448600,"date":"2022-05-13","index":5896,"close":23.88,"high":24.72,"low":22.44,"open":23.16,"volume":657108},{"timestamp":1652707800,"date":"2022-05-16","index":5897,"close":22.68,"high":24.48,"low":22.44,"open":23.76,"volume":429175},{"timestamp":1652794200,"date":"2022-05-17","index":5898,"close":23.88,"high":24.12,"low":22.56,"open":23.04,"volume":504983},{"timestamp":1652880600,"date":"2022-05-18","index":5899,"close":22.08,"high":23.04,"low":21.6,"open":22.56,"volume":499100},{"timestamp":1652967000,"date":"2022-05-19","index":5900,"close":23.64,"high":26.16,"low":23.28,"open":24.6,"volume":2610567},{"timestamp":1653053400,"date":"2022-05-20","index":5901,"close":22.56,"high":24.6,"low":21.24,"open":24.12,"volume":632933},{"timestamp":1653312600,"date":"2022-05-23","index":5902,"close":23.04,"high":25.92,"low":22.68,"open":25.92,"volume":992400},{"timestamp":1653399000,"date":"2022-05-24","index":5903,"close":21.24,"high":22.68,"low":21.12,"open":22.56,"volume":567333}]},{"date":"2022-03-01","estimated":-0.32,"reported":-0.5,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":5833,"close":39.84,"high":43.32,"low":39.24,"open":43.08,"volume":568450},{"timestamp":1644849000,"date":"2022-02-14","index":5834,"close":39.12,"high":40.44,"low":38.52,"open":39.84,"volume":370442},{"timestamp":1644935400,"date":"2022-02-15","index":5835,"close":41.52,"high":41.76,"low":39.96,"open":40.2,"volume":447483},{"timestamp":1645021800,"date":"2022-02-16","index":5836,"close":41.04,"high":41.64,"low":40.32,"open":40.56,"volume":219808},{"timestamp":1645108200,"date":"2022-02-17","index":5837,"close":38.88,"high":40.8,"low":38.76,"open":40.44,"volume":256325},{"timestamp":1645194600,"date":"2022-02-18","index":5838,"close":38.16,"high":39.6,"low":37.68,"open":39.24,"volume":245058},{"timestamp":1645540200,"date":"2022-02-22","index":5839,"close":37.32,"high":38.76,"low":37.2,"open":37.2,"volume":309675},{"timestamp":1645626600,"date":"2022-02-23","index":5840,"close":35.64,"high":38.16,"low":35.64,"open":38.16,"volume":377375},{"timestamp":1645713000,"date":"2022-02-24","index":5841,"close":38.76,"high":38.76,"low":33.12,"open":33.48,"volume":477508},{"timestamp":1645799400,"date":"2022-02-25","index":5842,"close":38.64,"high":38.76,"low":36.84,"open":38.4,"volume":228308},{"timestamp":1646058600,"date":"2022-02-28","index":5843,"close":38.88,"high":39.24,"low":37.32,"open":38.4,"volume":310983}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":5844,"close":38.88,"high":39.72,"low":37.92,"open":39.24,"volume":294758},{"timestamp":1646231400,"date":"2022-03-02","index":5845,"close":36.6,"high":36.96,"low":33.6,"open":36,"volume":574492},{"timestamp":1646317800,"date":"2022-03-03","index":5846,"close":37.32,"high":37.32,"low":35.76,"open":36.12,"volume":524700},{"timestamp":1646404200,"date":"2022-03-04","index":5847,"close":37.32,"high":38.04,"low":36.48,"open":36.6,"volume":395683},{"timestamp":1646663400,"date":"2022-03-07","index":5848,"close":37.92,"high":38.64,"low":36.48,"open":36.72,"volume":370100},{"timestamp":1646749800,"date":"2022-03-08","index":5849,"close":39.12,"high":40.68,"low":36.84,"open":37.44,"volume":332608},{"timestamp":1646836200,"date":"2022-03-09","index":5850,"close":41.16,"high":41.4,"low":39.48,"open":39.96,"volume":330658},{"timestamp":1646922600,"date":"2022-03-10","index":5851,"close":40.92,"high":41.16,"low":39.6,"open":40.32,"volume":241333},{"timestamp":1647009000,"date":"2022-03-11","index":5852,"close":38.64,"high":41.52,"low":38.64,"open":40.92,"volume":245158},{"timestamp":1647264600,"date":"2022-03-14","index":5853,"close":36.24,"high":40.2,"low":36,"open":38.76,"volume":519592},{"timestamp":1647351000,"date":"2022-03-15","index":5854,"close":37.68,"high":38.04,"low":36.24,"open":36.84,"volume":335325}]},{"date":"2021-11-09","estimated":-0.33,"reported":-0.29,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":5757,"close":83.28,"high":83.4,"low":79.92,"open":80.76,"volume":174867},{"timestamp":1635255000,"date":"2021-10-26","index":5758,"close":82.08,"high":85.2,"low":81.84,"open":83.76,"volume":215950},{"timestamp":1635341400,"date":"2021-10-27","index":5759,"close":81.48,"high":83.76,"low":81.24,"open":82.8,"volume":170792},{"timestamp":1635427800,"date":"2021-10-28","index":5760,"close":87.48,"high":87.84,"low":80.16,"open":81.6,"volume":334850},{"timestamp":1635514200,"date":"2021-10-29","index":5761,"close":85.68,"high":88.56,"low":84.84,"open":87.36,"volume":198975},{"timestamp":1635773400,"date":"2021-11-01","index":5762,"close":87.36,"high":88.44,"low":83.64,"open":84.12,"volume":260533},{"timestamp":1635859800,"date":"2021-11-02","index":5763,"close":88.32,"high":88.44,"low":85.44,"open":87.48,"volume":211192},{"timestamp":1635946200,"date":"2021-11-03","index":5764,"close":89.52,"high":89.64,"low":86.76,"open":88.92,"volume":258058},{"timestamp":1636032600,"date":"2021-11-04","index":5765,"close":84.96,"high":88.92,"low":84.48,"open":88.8,"volume":268075},{"timestamp":1636119000,"date":"2021-11-05","index":5766,"close":80.28,"high":85.56,"low":78.84,"open":82.8,"volume":565825},{"timestamp":1636381800,"date":"2021-11-08","index":5767,"close":80.88,"high":81.36,"low":78.84,"open":79.92,"volume":305517}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":5768,"close":84.6,"high":90.48,"low":82.44,"open":84,"volume":849608},{"timestamp":1636554600,"date":"2021-11-10","index":5769,"close":85.44,"high":90.6,"low":83.64,"open":85.32,"volume":666258},{"timestamp":1636641000,"date":"2021-11-11","index":5770,"close":86.64,"high":87.72,"low":84.48,"open":85.56,"volume":337742},{"timestamp":1636727400,"date":"2021-11-12","index":5771,"close":88.2,"high":88.32,"low":85.92,"open":87,"volume":248667},{"timestamp":1636986600,"date":"2021-11-15","index":5772,"close":88.08,"high":91.44,"low":86.28,"open":89.76,"volume":391158},{"timestamp":1637073000,"date":"2021-11-16","index":5773,"close":87.84,"high":88.92,"low":85.56,"open":87.12,"volume":260442},{"timestamp":1637159400,"date":"2021-11-17","index":5774,"close":88.8,"high":90.36,"low":86.04,"open":87.36,"volume":384317},{"timestamp":1637245800,"date":"2021-11-18","index":5775,"close":86.4,"high":89.16,"low":85.44,"open":88.8,"volume":257558},{"timestamp":1637332200,"date":"2021-11-19","index":5776,"close":88.2,"high":89.52,"low":85.44,"open":85.92,"volume":276783},{"timestamp":1637591400,"date":"2021-11-22","index":5777,"close":86.04,"high":88.68,"low":84.48,"open":88.44,"volume":286367},{"timestamp":1637677800,"date":"2021-11-23","index":5778,"close":82.8,"high":85.68,"low":80.04,"open":85.2,"volume":374900}]},{"date":"2021-08-09","estimated":-0.25,"reported":-0.39,"pre":[{"timestamp":1627047000,"date":"2021-07-23","index":5692,"close":98.4,"high":104.52,"low":97.2,"open":104.16,"volume":287217},{"timestamp":1627306200,"date":"2021-07-26","index":5693,"close":99.36,"high":101.28,"low":97.08,"open":97.68,"volume":224633},{"timestamp":1627392600,"date":"2021-07-27","index":5694,"close":99.12,"high":100.68,"low":96.36,"open":98.76,"volume":225492},{"timestamp":1627479000,"date":"2021-07-28","index":5695,"close":104.04,"high":104.88,"low":99.24,"open":100.08,"volume":269175},{"timestamp":1627565400,"date":"2021-07-29","index":5696,"close":102,"high":106.2,"low":101.88,"open":104.64,"volume":183475},{"timestamp":1627651800,"date":"2021-07-30","index":5697,"close":100.8,"high":102.96,"low":99.96,"open":101.4,"volume":167450},{"timestamp":1627911000,"date":"2021-08-02","index":5698,"close":103.08,"high":105.36,"low":101.04,"open":101.52,"volume":211092},{"timestamp":1627997400,"date":"2021-08-03","index":5699,"close":103.32,"high":104.28,"low":101.28,"open":103.08,"volume":240742},{"timestamp":1628083800,"date":"2021-08-04","index":5700,"close":105.12,"high":108.84,"low":96,"open":96.12,"volume":432300},{"timestamp":1628170200,"date":"2021-08-05","index":5701,"close":110.88,"high":113.16,"low":103.44,"open":104.88,"volume":556358},{"timestamp":1628256600,"date":"2021-08-06","index":5702,"close":109.32,"high":111.6,"low":107.4,"open":110.88,"volume":334825}],"post":[{"timestamp":1628515800,"date":"2021-08-09","index":5703,"close":115.2,"high":119.16,"low":107.4,"open":109.92,"volume":686708},{"timestamp":1628602200,"date":"2021-08-10","index":5704,"close":102.84,"high":112.68,"low":100.8,"open":109.8,"volume":906750},{"timestamp":1628688600,"date":"2021-08-11","index":5705,"close":102.6,"high":103.2,"low":99.36,"open":102.6,"volume":317775},{"timestamp":1628775000,"date":"2021-08-12","index":5706,"close":116.28,"high":119.52,"low":102.12,"open":102.48,"volume":1533208},{"timestamp":1628861400,"date":"2021-08-13","index":5707,"close":110.76,"high":116.88,"low":110.16,"open":116.76,"volume":505158},{"timestamp":1629120600,"date":"2021-08-16","index":5708,"close":99.96,"high":110.4,"low":99.84,"open":110.16,"volume":503775},{"timestamp":1629207000,"date":"2021-08-17","index":5709,"close":101.4,"high":104.52,"low":98.64,"open":99.12,"volume":395425},{"timestamp":1629293400,"date":"2021-08-18","index":5710,"close":98.16,"high":102.6,"low":97.8,"open":101.64,"volume":302733},{"timestamp":1629379800,"date":"2021-08-19","index":5711,"close":93.24,"high":97.8,"low":93,"open":97.68,"volume":337633},{"timestamp":1629466200,"date":"2021-08-20","index":5712,"close":96.96,"high":98.04,"low":92.64,"open":93,"volume":274967},{"timestamp":1629725400,"date":"2021-08-23","index":5713,"close":100.32,"high":101.52,"low":97.32,"open":98.64,"volume":290875}]},{"date":"2021-05-10","estimated":-0.18,"reported":-0.27,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":5629,"close":82.2,"high":84.48,"low":77.88,"open":79.2,"volume":4541942},{"timestamp":1619443800,"date":"2021-04-26","index":5630,"close":83.4,"high":88.2,"low":80.88,"open":82.8,"volume":1444250},{"timestamp":1619530200,"date":"2021-04-27","index":5631,"close":86.04,"high":87.48,"low":83.52,"open":84.84,"volume":803392},{"timestamp":1619616600,"date":"2021-04-28","index":5632,"close":84.96,"high":87,"low":84,"open":85.44,"volume":543992},{"timestamp":1619703000,"date":"2021-04-29","index":5633,"close":82.68,"high":86.28,"low":81.6,"open":84.84,"volume":523383},{"timestamp":1619789400,"date":"2021-04-30","index":5634,"close":81.72,"high":84.24,"low":81,"open":81.84,"volume":429442},{"timestamp":1620048600,"date":"2021-05-03","index":5635,"close":79.8,"high":82.92,"low":78.96,"open":82.44,"volume":563908},{"timestamp":1620135000,"date":"2021-05-04","index":5636,"close":78.36,"high":79.32,"low":75.96,"open":79.32,"volume":668008},{"timestamp":1620221400,"date":"2021-05-05","index":5637,"close":78.36,"high":80.76,"low":77.28,"open":78.36,"volume":410675},{"timestamp":1620307800,"date":"2021-05-06","index":5638,"close":78.12,"high":78.36,"low":74.88,"open":78.36,"volume":642250},{"timestamp":1620394200,"date":"2021-05-07","index":5639,"close":82.2,"high":82.92,"low":79.2,"open":79.2,"volume":544233}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":5640,"close":80.04,"high":86.4,"low":79.32,"open":83.88,"volume":1394992},{"timestamp":1620739800,"date":"2021-05-11","index":5641,"close":77.88,"high":79.32,"low":69.72,"open":70.8,"volume":803808},{"timestamp":1620826200,"date":"2021-05-12","index":5642,"close":75.6,"high":79.2,"low":73.68,"open":78.96,"volume":788125},{"timestamp":1620912600,"date":"2021-05-13","index":5643,"close":74.76,"high":76.8,"low":73.08,"open":75.12,"volume":602275},{"timestamp":1620999000,"date":"2021-05-14","index":5644,"close":78.6,"high":80.64,"low":72.96,"open":74.64,"volume":513267},{"timestamp":1621258200,"date":"2021-05-17","index":5645,"close":81.6,"high":82.32,"low":78.6,"open":79.44,"volume":421833},{"timestamp":1621344600,"date":"2021-05-18","index":5646,"close":85.32,"high":87.36,"low":81,"open":82.32,"volume":606867},{"timestamp":1621431000,"date":"2021-05-19","index":5647,"close":82.2,"high":85.32,"low":80.64,"open":84,"volume":329367},{"timestamp":1621517400,"date":"2021-05-20","index":5648,"close":85.56,"high":85.8,"low":81.6,"open":82.8,"volume":377783},{"timestamp":1621603800,"date":"2021-05-21","index":5649,"close":84.72,"high":86.28,"low":84.36,"open":85.68,"volume":287400},{"timestamp":1621863000,"date":"2021-05-24","index":5650,"close":85.92,"high":87.24,"low":81.96,"open":84.72,"volume":372375}]},{"date":"2021-03-01","estimated":-0.22,"reported":-0.14,"pre":[{"timestamp":1613053800,"date":"2021-02-11","index":5580,"close":156,"high":160.68,"low":152.52,"open":156.84,"volume":756967},{"timestamp":1613140200,"date":"2021-02-12","index":5581,"close":170.64,"high":192.96,"low":170.16,"open":185.04,"volume":3854000},{"timestamp":1613485800,"date":"2021-02-16","index":5582,"close":165.36,"high":179.4,"low":162.96,"open":174.24,"volume":1459308},{"timestamp":1613572200,"date":"2021-02-17","index":5583,"close":184.44,"high":184.92,"low":159.12,"open":162.6,"volume":1447050},{"timestamp":1613658600,"date":"2021-02-18","index":5584,"close":167.64,"high":184.08,"low":165.96,"open":178.56,"volume":1292975},{"timestamp":1613745000,"date":"2021-02-19","index":5585,"close":166.08,"high":172.44,"low":164.4,"open":168.84,"volume":748217},{"timestamp":1614004200,"date":"2021-02-22","index":5586,"close":154.56,"high":166.8,"low":153.84,"open":164.16,"volume":917867},{"timestamp":1614090600,"date":"2021-02-23","index":5587,"close":140.16,"high":145.68,"low":130.8,"open":145.2,"volume":1367733},{"timestamp":1614177000,"date":"2021-02-24","index":5588,"close":144.12,"high":146.04,"low":138,"open":141.72,"volume":696608},{"timestamp":1614263400,"date":"2021-02-25","index":5589,"close":137.88,"high":153.48,"low":136.08,"open":145.08,"volume":962683},{"timestamp":1614349800,"date":"2021-02-26","index":5590,"close":133.2,"high":142.2,"low":130.2,"open":138.72,"volume":1022025}],"post":[{"timestamp":1614609000,"date":"2021-03-01","index":5591,"close":139.2,"high":142.92,"low":134.88,"open":137.04,"volume":1170283},{"timestamp":1614695400,"date":"2021-03-02","index":5592,"close":120.24,"high":132,"low":120.12,"open":131.52,"volume":1735425},{"timestamp":1614781800,"date":"2021-03-03","index":5593,"close":114.72,"high":123.48,"low":111.72,"open":120.24,"volume":1327592},{"timestamp":1614868200,"date":"2021-03-04","index":5594,"close":109.8,"high":117.6,"low":107.04,"open":112.8,"volume":1317492},{"timestamp":1614954600,"date":"2021-03-05","index":5595,"close":110.28,"high":112.68,"low":100.92,"open":111.24,"volume":1282617},{"timestamp":1615213800,"date":"2021-03-08","index":5596,"close":106.92,"high":113.4,"low":106.56,"open":110.4,"volume":824817},{"timestamp":1615300200,"date":"2021-03-09","index":5597,"close":117,"high":119.4,"low":109.32,"open":109.8,"volume":898683},{"timestamp":1615386600,"date":"2021-03-10","index":5598,"close":119.76,"high":123.6,"low":117.84,"open":119.04,"volume":628283},{"timestamp":1615473000,"date":"2021-03-11","index":5599,"close":126.84,"high":127.2,"low":120.24,"open":122.76,"volume":635108},{"timestamp":1615559400,"date":"2021-03-12","index":5600,"close":126,"high":126.84,"low":119.28,"open":122.76,"volume":572600},{"timestamp":1615815000,"date":"2021-03-15","index":5601,"close":125.4,"high":128.16,"low":123.12,"open":128.04,"volume":448500}]},{"date":"2020-11-09","estimated":-0.19,"reported":0.11,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":5505,"close":131.4,"high":135.36,"low":127.8,"open":134.52,"volume":342450},{"timestamp":1603719000,"date":"2020-10-26","index":5506,"close":125.4,"high":131.16,"low":124.08,"open":128.04,"volume":359175},{"timestamp":1603805400,"date":"2020-10-27","index":5507,"close":133.32,"high":134.4,"low":124.2,"open":125.64,"volume":629192},{"timestamp":1603891800,"date":"2020-10-28","index":5508,"close":131.04,"high":132.6,"low":123.72,"open":129.72,"volume":499692},{"timestamp":1603978200,"date":"2020-10-29","index":5509,"close":125.88,"high":132.96,"low":125.4,"open":131.88,"volume":433000},{"timestamp":1604064600,"date":"2020-10-30","index":5510,"close":118.2,"high":127.08,"low":116.64,"open":124.56,"volume":628325},{"timestamp":1604327400,"date":"2020-11-02","index":5511,"close":120.24,"high":122.88,"low":117.84,"open":119.28,"volume":319242},{"timestamp":1604413800,"date":"2020-11-03","index":5512,"close":122.64,"high":123.24,"low":118.32,"open":121.8,"volume":417050},{"timestamp":1604500200,"date":"2020-11-04","index":5513,"close":130.92,"high":131.76,"low":122.52,"open":122.52,"volume":438167},{"timestamp":1604586600,"date":"2020-11-05","index":5514,"close":129.6,"high":135,"low":127.8,"open":135,"volume":395292},{"timestamp":1604673000,"date":"2020-11-06","index":5515,"close":126.36,"high":128.16,"low":123.12,"open":127.2,"volume":392242}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":5516,"close":102,"high":117.36,"low":99.12,"open":116.52,"volume":2210525},{"timestamp":1605018600,"date":"2020-11-10","index":5517,"close":138.12,"high":139.2,"low":106.8,"open":107.88,"volume":2939733},{"timestamp":1605105000,"date":"2020-11-11","index":5518,"close":128.64,"high":131.52,"low":121.44,"open":130.44,"volume":885075},{"timestamp":1605191400,"date":"2020-11-12","index":5519,"close":136.32,"high":148.8,"low":129.6,"open":131.4,"volume":1412850},{"timestamp":1605277800,"date":"2020-11-13","index":5520,"close":134.64,"high":138.12,"low":129.84,"open":136.68,"volume":576833},{"timestamp":1605537000,"date":"2020-11-16","index":5521,"close":154.2,"high":155.28,"low":140.04,"open":150.72,"volume":1937825},{"timestamp":1605623400,"date":"2020-11-17","index":5522,"close":140.4,"high":149.16,"low":139.2,"open":147.6,"volume":901142},{"timestamp":1605709800,"date":"2020-11-18","index":5523,"close":132.48,"high":137.4,"low":129.72,"open":133.32,"volume":701658},{"timestamp":1605796200,"date":"2020-11-19","index":5524,"close":132.24,"high":137.64,"low":131.04,"open":135.48,"volume":470700},{"timestamp":1605882600,"date":"2020-11-20","index":5525,"close":126.48,"high":138.84,"low":122.76,"open":136.8,"volume":1158350},{"timestamp":1606141800,"date":"2020-11-23","index":5526,"close":124.56,"high":127.92,"low":120.36,"open":127.56,"volume":793367}]},{"date":"2020-08-10","estimated":-0.17,"reported":-0.85,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":5441,"close":262.92,"high":276.6,"low":258.24,"open":276.6,"volume":1407567},{"timestamp":1595856600,"date":"2020-07-27","index":5442,"close":252.96,"high":276.6,"low":240.84,"open":276.24,"volume":1630483},{"timestamp":1595943000,"date":"2020-07-28","index":5443,"close":249.48,"high":273.36,"low":244.2,"open":245.52,"volume":1707417},{"timestamp":1596029400,"date":"2020-07-29","index":5444,"close":233.76,"high":256.92,"low":228.84,"open":253.56,"volume":1775867},{"timestamp":1596115800,"date":"2020-07-30","index":5445,"close":248.76,"high":275.16,"low":241.56,"open":254.52,"volume":3675717},{"timestamp":1596202200,"date":"2020-07-31","index":5446,"close":233.28,"high":252.24,"low":231.48,"open":248.16,"volume":1527325},{"timestamp":1596461400,"date":"2020-08-03","index":5447,"close":248.28,"high":248.4,"low":224.64,"open":234.84,"volume":1459800},{"timestamp":1596547800,"date":"2020-08-04","index":5448,"close":243.84,"high":252.72,"low":237.84,"open":244.56,"volume":879792},{"timestamp":1596634200,"date":"2020-08-05","index":5449,"close":261.48,"high":265.56,"low":237.84,"open":242.88,"volume":1377292},{"timestamp":1596720600,"date":"2020-08-06","index":5450,"close":243.96,"high":262.08,"low":237.36,"open":259.32,"volume":1280917},{"timestamp":1596807000,"date":"2020-08-07","index":5451,"close":242.64,"high":252.6,"low":238.8,"open":242.16,"volume":812842}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":5452,"close":227.88,"high":235.92,"low":218.76,"open":235.44,"volume":1568500},{"timestamp":1597152600,"date":"2020-08-11","index":5453,"close":175.44,"high":200.4,"low":174,"open":198,"volume":3912325},{"timestamp":1597239000,"date":"2020-08-12","index":5454,"close":165,"high":182.28,"low":148.92,"open":179.52,"volume":2963500},{"timestamp":1597325400,"date":"2020-08-13","index":5455,"close":172.68,"high":177,"low":161.4,"open":161.64,"volume":1198133},{"timestamp":1597411800,"date":"2020-08-14","index":5456,"close":177.48,"high":192.72,"low":174.12,"open":176.16,"volume":1852267},{"timestamp":1597671000,"date":"2020-08-17","index":5457,"close":180.48,"high":180.48,"low":166.8,"open":177.72,"volume":866692},{"timestamp":1597757400,"date":"2020-08-18","index":5458,"close":170.28,"high":180.84,"low":169.2,"open":177.6,"volume":765825},{"timestamp":1597843800,"date":"2020-08-19","index":5459,"close":173.64,"high":177.96,"low":170.52,"open":171.96,"volume":715317},{"timestamp":1597930200,"date":"2020-08-20","index":5460,"close":178.32,"high":180.36,"low":171.24,"open":173.16,"volume":901475},{"timestamp":1598016600,"date":"2020-08-21","index":5461,"close":169.2,"high":177.36,"low":165.96,"open":175.2,"volume":834025},{"timestamp":1598275800,"date":"2020-08-24","index":5462,"close":146.88,"high":160.32,"low":143.16,"open":159.24,"volume":1670142}]},{"date":"2020-05-11","estimated":-0.22,"reported":-0.22,"pre":[{"timestamp":1587735000,"date":"2020-04-24","index":5378,"close":175.08,"high":180.96,"low":144,"open":151.2,"volume":10772117},{"timestamp":1587994200,"date":"2020-04-27","index":5379,"close":164.4,"high":198,"low":153.12,"open":189.48,"volume":10174000},{"timestamp":1588080600,"date":"2020-04-28","index":5380,"close":165,"high":172.68,"low":151.2,"open":172.44,"volume":4583375},{"timestamp":1588167000,"date":"2020-04-29","index":5381,"close":164.88,"high":170.88,"low":156.24,"open":167.76,"volume":3508167},{"timestamp":1588253400,"date":"2020-04-30","index":5382,"close":144.36,"high":161.04,"low":139.2,"open":158.4,"volume":2993050},{"timestamp":1588339800,"date":"2020-05-01","index":5383,"close":123.36,"high":141,"low":114.36,"open":132,"volume":3775167},{"timestamp":1588599000,"date":"2020-05-04","index":5384,"close":134.76,"high":136.08,"low":116.52,"open":121.44,"volume":2267825},{"timestamp":1588685400,"date":"2020-05-05","index":5385,"close":127.68,"high":139.08,"low":123.96,"open":136.2,"volume":1776767},{"timestamp":1588771800,"date":"2020-05-06","index":5386,"close":125.64,"high":127.68,"low":118.32,"open":124.68,"volume":1411350},{"timestamp":1588858200,"date":"2020-05-07","index":5387,"close":128.4,"high":131.76,"low":121.8,"open":125.04,"volume":1348467},{"timestamp":1588944600,"date":"2020-05-08","index":5388,"close":130.32,"high":131.64,"low":123.48,"open":125.4,"volume":1127783}],"post":[{"timestamp":1589203800,"date":"2020-05-11","index":5389,"close":142.8,"high":144.6,"low":132.36,"open":134.64,"volume":2875942},{"timestamp":1589290200,"date":"2020-05-12","index":5390,"close":154.8,"high":162,"low":139.32,"open":140.28,"volume":4614517},{"timestamp":1589376600,"date":"2020-05-13","index":5391,"close":160.44,"high":166.2,"low":141.72,"open":161.04,"volume":3309508},{"timestamp":1589463000,"date":"2020-05-14","index":5392,"close":163.8,"high":169.08,"low":153.48,"open":164.16,"volume":2508950},{"timestamp":1589549400,"date":"2020-05-15","index":5393,"close":161.16,"high":166.2,"low":154.92,"open":158.04,"volume":1843867},{"timestamp":1589808600,"date":"2020-05-18","index":5394,"close":170.04,"high":174.84,"low":162,"open":164.28,"volume":2947433},{"timestamp":1589895000,"date":"2020-05-19","index":5395,"close":174.72,"high":181.44,"low":164.04,"open":169.56,"volume":2762225},{"timestamp":1589981400,"date":"2020-05-20","index":5396,"close":189.48,"high":203.04,"low":180,"open":199.08,"volume":6433425},{"timestamp":1590067800,"date":"2020-05-21","index":5397,"close":170.88,"high":187.08,"low":166.8,"open":186.48,"volume":2861917},{"timestamp":1590154200,"date":"2020-05-22","index":5398,"close":168.96,"high":175.08,"low":158.64,"open":171,"volume":1347650},{"timestamp":1590499800,"date":"2020-05-26","index":5399,"close":173.52,"high":180.84,"low":169.8,"open":170.52,"volume":1726442}]},{"date":"2020-03-12","estimated":-0.24,"reported":-0.38,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":5337,"close":47.88,"high":48.48,"low":44.76,"open":45.6,"volume":1190808},{"timestamp":1582813800,"date":"2020-02-27","index":5338,"close":52.32,"high":60,"low":49.2,"open":53.28,"volume":2937025},{"timestamp":1582900200,"date":"2020-02-28","index":5339,"close":51.36,"high":58.68,"low":47.16,"open":57.48,"volume":2143808},{"timestamp":1583159400,"date":"2020-03-02","index":5340,"close":52.68,"high":54,"low":45.96,"open":52.8,"volume":1348333},{"timestamp":1583245800,"date":"2020-03-03","index":5341,"close":89.4,"high":89.76,"low":58.08,"open":61.44,"volume":10108900},{"timestamp":1583332200,"date":"2020-03-04","index":5342,"close":96.36,"high":112.8,"low":88.08,"open":101.28,"volume":11846683},{"timestamp":1583418600,"date":"2020-03-05","index":5343,"close":117.6,"high":121.2,"low":90.24,"open":96.36,"volume":9403750},{"timestamp":1583505000,"date":"2020-03-06","index":5344,"close":169.08,"high":192,"low":128.16,"open":129.72,"volume":16261858},{"timestamp":1583760600,"date":"2020-03-09","index":5345,"close":117.96,"high":232.32,"low":102.36,"open":226.8,"volume":11530367},{"timestamp":1583847000,"date":"2020-03-10","index":5346,"close":68.4,"high":130.56,"low":66,"open":112.8,"volume":6256208},{"timestamp":1583933400,"date":"2020-03-11","index":5347,"close":100.44,"high":103.2,"low":76.08,"open":82.2,"volume":8202742}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":5348,"close":114,"high":143.16,"low":102.24,"open":131.4,"volume":8172108},{"timestamp":1584106200,"date":"2020-03-13","index":5349,"close":86.4,"high":103.56,"low":79.2,"open":95.88,"volume":3664225},{"timestamp":1584365400,"date":"2020-03-16","index":5350,"close":73.56,"high":77.64,"low":61.56,"open":72.72,"volume":2505567},{"timestamp":1584451800,"date":"2020-03-17","index":5351,"close":88.08,"high":94.2,"low":78,"open":81.84,"volume":2707075},{"timestamp":1584538200,"date":"2020-03-18","index":5352,"close":89.28,"high":91.44,"low":79.2,"open":83.04,"volume":1527033},{"timestamp":1584624600,"date":"2020-03-19","index":5353,"close":77.88,"high":89.16,"low":73.2,"open":88.68,"volume":1525833},{"timestamp":1584711000,"date":"2020-03-20","index":5354,"close":86.64,"high":92.16,"low":78,"open":84.6,"volume":2037242},{"timestamp":1584970200,"date":"2020-03-23","index":5355,"close":79.44,"high":89.28,"low":78.36,"open":88.68,"volume":1291425},{"timestamp":1585056600,"date":"2020-03-24","index":5356,"close":85.08,"high":88.8,"low":80.52,"open":87.72,"volume":1584158},{"timestamp":1585143000,"date":"2020-03-25","index":5357,"close":80.16,"high":83.4,"low":78.84,"open":83.16,"volume":945750},{"timestamp":1585229400,"date":"2020-03-26","index":5358,"close":85.8,"high":88.68,"low":79.56,"open":80.64,"volume":1474658}]},{"date":"2019-11-12","estimated":-0.26,"reported":-0.25,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":5255,"close":27.84,"high":28.92,"low":26.88,"open":28.44,"volume":52400},{"timestamp":1572355800,"date":"2019-10-29","index":5256,"close":26.4,"high":28.68,"low":26.28,"open":27.96,"volume":49292},{"timestamp":1572442200,"date":"2019-10-30","index":5257,"close":26.28,"high":26.52,"low":25.56,"open":26.4,"volume":36992},{"timestamp":1572528600,"date":"2019-10-31","index":5258,"close":25.56,"high":26.28,"low":25.08,"open":26.28,"volume":60558},{"timestamp":1572615000,"date":"2019-11-01","index":5259,"close":27.36,"high":27.48,"low":25.44,"open":25.56,"volume":63725},{"timestamp":1572877800,"date":"2019-11-04","index":5260,"close":28.56,"high":29.4,"low":27.36,"open":27.48,"volume":60825},{"timestamp":1572964200,"date":"2019-11-05","index":5261,"close":30.36,"high":34.2,"low":29.4,"open":33.84,"volume":291708},{"timestamp":1573050600,"date":"2019-11-06","index":5262,"close":30.12,"high":30.6,"low":29.4,"open":30.6,"volume":77967},{"timestamp":1573137000,"date":"2019-11-07","index":5263,"close":30.96,"high":31.68,"low":29.4,"open":30.12,"volume":82533},{"timestamp":1573223400,"date":"2019-11-08","index":5264,"close":30.24,"high":31.32,"low":29.52,"open":30.48,"volume":58383},{"timestamp":1573482600,"date":"2019-11-11","index":5265,"close":29.4,"high":30,"low":28.92,"open":29.76,"volume":67392}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":5266,"close":29.28,"high":30.48,"low":28.32,"open":29.04,"volume":49933},{"timestamp":1573655400,"date":"2019-11-13","index":5267,"close":27.72,"high":28.68,"low":26.4,"open":28.68,"volume":100258},{"timestamp":1573741800,"date":"2019-11-14","index":5268,"close":26.4,"high":27.84,"low":26.28,"open":27.6,"volume":58617},{"timestamp":1573828200,"date":"2019-11-15","index":5269,"close":28.2,"high":28.68,"low":26.4,"open":27,"volume":65467},{"timestamp":1574087400,"date":"2019-11-18","index":5270,"close":27.36,"high":28.56,"low":27,"open":28.44,"volume":37408},{"timestamp":1574173800,"date":"2019-11-19","index":5271,"close":28.44,"high":30.36,"low":27.24,"open":27.24,"volume":61467},{"timestamp":1574260200,"date":"2019-11-20","index":5272,"close":29.4,"high":30,"low":28.44,"open":28.44,"volume":72883},{"timestamp":1574346600,"date":"2019-11-21","index":5273,"close":30,"high":30.24,"low":28.8,"open":29.76,"volume":80083},{"timestamp":1574433000,"date":"2019-11-22","index":5274,"close":30,"high":30.36,"low":29.4,"open":30,"volume":41300},{"timestamp":1574692200,"date":"2019-11-25","index":5275,"close":31.32,"high":31.8,"low":30.12,"open":30.12,"volume":88825},{"timestamp":1574778600,"date":"2019-11-26","index":5276,"close":30.24,"high":32.4,"low":30.12,"open":31.32,"volume":150008}]},{"date":"2019-08-08","estimated":-0.27,"reported":-0.3,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":5188,"close":33.12,"high":33.36,"low":31.56,"open":32.16,"volume":33558},{"timestamp":1564061400,"date":"2019-07-25","index":5189,"close":32.16,"high":33.24,"low":31.56,"open":32.88,"volume":42550},{"timestamp":1564147800,"date":"2019-07-26","index":5190,"close":33.36,"high":33.84,"low":32.52,"open":32.52,"volume":40575},{"timestamp":1564407000,"date":"2019-07-29","index":5191,"close":33.48,"high":33.72,"low":33,"open":33.24,"volume":27658},{"timestamp":1564493400,"date":"2019-07-30","index":5192,"close":34.08,"high":34.32,"low":32.76,"open":33.12,"volume":30025},{"timestamp":1564579800,"date":"2019-07-31","index":5193,"close":33.12,"high":35.04,"low":33,"open":34.32,"volume":41158},{"timestamp":1564666200,"date":"2019-08-01","index":5194,"close":32.88,"high":34.44,"low":32.16,"open":33,"volume":50158},{"timestamp":1564752600,"date":"2019-08-02","index":5195,"close":31.92,"high":33.6,"low":31.2,"open":33.24,"volume":47425},{"timestamp":1565011800,"date":"2019-08-05","index":5196,"close":32.64,"high":32.88,"low":30.84,"open":31.2,"volume":76483},{"timestamp":1565098200,"date":"2019-08-06","index":5197,"close":30.72,"high":33,"low":29.28,"open":32.76,"volume":57483},{"timestamp":1565184600,"date":"2019-08-07","index":5198,"close":30.36,"high":30.6,"low":29.76,"open":29.76,"volume":29383}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":5199,"close":30.48,"high":31.92,"low":30,"open":30.48,"volume":57983},{"timestamp":1565357400,"date":"2019-08-09","index":5200,"close":29.88,"high":31.2,"low":29.04,"open":29.04,"volume":63900},{"timestamp":1565616600,"date":"2019-08-12","index":5201,"close":28.44,"high":29.52,"low":28.08,"open":29.4,"volume":42742},{"timestamp":1565703000,"date":"2019-08-13","index":5202,"close":28.44,"high":29.4,"low":27.84,"open":28.2,"volume":44383},{"timestamp":1565789400,"date":"2019-08-14","index":5203,"close":27.36,"high":28.32,"low":27,"open":27.84,"volume":56217},{"timestamp":1565875800,"date":"2019-08-15","index":5204,"close":26.28,"high":28.2,"low":25.8,"open":27.36,"volume":73633},{"timestamp":1565962200,"date":"2019-08-16","index":5205,"close":28.44,"high":28.8,"low":26.52,"open":26.64,"volume":42200},{"timestamp":1566221400,"date":"2019-08-19","index":5206,"close":29.16,"high":29.52,"low":27.96,"open":28.56,"volume":47883},{"timestamp":1566307800,"date":"2019-08-20","index":5207,"close":28.8,"high":29.4,"low":28.56,"open":29.04,"volume":17033},{"timestamp":1566394200,"date":"2019-08-21","index":5208,"close":28.32,"high":29.04,"low":27.6,"open":29.04,"volume":36000},{"timestamp":1566480600,"date":"2019-08-22","index":5209,"close":27.6,"high":28.44,"low":26.76,"open":28.32,"volume":41083}]},{"date":"2019-05-09","estimated":-0.26,"reported":-0.3,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":5125,"close":45.6,"high":46.56,"low":45,"open":46.56,"volume":83950},{"timestamp":1556199000,"date":"2019-04-25","index":5126,"close":46.08,"high":46.8,"low":45.36,"open":45.72,"volume":52792},{"timestamp":1556285400,"date":"2019-04-26","index":5127,"close":47.04,"high":47.28,"low":45.36,"open":45.72,"volume":51117},{"timestamp":1556544600,"date":"2019-04-29","index":5128,"close":45.84,"high":47.28,"low":45.72,"open":46.56,"volume":48267},{"timestamp":1556631000,"date":"2019-04-30","index":5129,"close":45.12,"high":46.2,"low":44.4,"open":45.6,"volume":64058},{"timestamp":1556717400,"date":"2019-05-01","index":5130,"close":44.16,"high":45.6,"low":43.92,"open":45.12,"volume":49750},{"timestamp":1556803800,"date":"2019-05-02","index":5131,"close":44.88,"high":44.88,"low":42.72,"open":44.4,"volume":69458},{"timestamp":1556890200,"date":"2019-05-03","index":5132,"close":46.68,"high":46.68,"low":44.76,"open":44.88,"volume":64483},{"timestamp":1557149400,"date":"2019-05-06","index":5133,"close":47.4,"high":47.76,"low":44.64,"open":45.6,"volume":59767},{"timestamp":1557235800,"date":"2019-05-07","index":5134,"close":44.52,"high":47.4,"low":44.4,"open":46.92,"volume":55700},{"timestamp":1557322200,"date":"2019-05-08","index":5135,"close":46.8,"high":46.8,"low":44.76,"open":44.88,"volume":65475}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":5136,"close":46.44,"high":47.28,"low":44.88,"open":46.2,"volume":60933},{"timestamp":1557495000,"date":"2019-05-10","index":5137,"close":44.76,"high":45.36,"low":43.68,"open":43.92,"volume":97600},{"timestamp":1557754200,"date":"2019-05-13","index":5138,"close":42.84,"high":44.28,"low":42.24,"open":43.8,"volume":128017},{"timestamp":1557840600,"date":"2019-05-14","index":5139,"close":42.48,"high":43.44,"low":42,"open":43.2,"volume":87292},{"timestamp":1557927000,"date":"2019-05-15","index":5140,"close":41.88,"high":42.48,"low":41.04,"open":42.12,"volume":67542},{"timestamp":1558013400,"date":"2019-05-16","index":5141,"close":41.04,"high":42.48,"low":40.8,"open":42,"volume":64708},{"timestamp":1558099800,"date":"2019-05-17","index":5142,"close":40.08,"high":41.28,"low":39.24,"open":40.8,"volume":89308},{"timestamp":1558359000,"date":"2019-05-20","index":5143,"close":39.72,"high":40.32,"low":39,"open":39.6,"volume":54292},{"timestamp":1558445400,"date":"2019-05-21","index":5144,"close":41.4,"high":41.4,"low":39.84,"open":39.84,"volume":63600},{"timestamp":1558531800,"date":"2019-05-22","index":5145,"close":40.2,"high":41.88,"low":39.96,"open":41.4,"volume":48425},{"timestamp":1558618200,"date":"2019-05-23","index":5146,"close":39,"high":40.56,"low":38.52,"open":39.84,"volume":63342}]},{"date":"2019-03-12","estimated":-0.28,"reported":-0.35,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":5084,"close":45.36,"high":45.84,"low":44.4,"open":44.88,"volume":123592},{"timestamp":1551191400,"date":"2019-02-26","index":5085,"close":44.88,"high":45.72,"low":44.76,"open":45.24,"volume":210450},{"timestamp":1551277800,"date":"2019-02-27","index":5086,"close":44.76,"high":45.24,"low":44.04,"open":44.64,"volume":116608},{"timestamp":1551364200,"date":"2019-02-28","index":5087,"close":43.92,"high":44.88,"low":43.8,"open":44.64,"volume":119175},{"timestamp":1551450600,"date":"2019-03-01","index":5088,"close":45.48,"high":45.6,"low":43.92,"open":44.28,"volume":233925},{"timestamp":1551709800,"date":"2019-03-04","index":5089,"close":44.04,"high":45.72,"low":43.08,"open":45.6,"volume":153250},{"timestamp":1551796200,"date":"2019-03-05","index":5090,"close":43.32,"high":44.4,"low":43.2,"open":44.16,"volume":97842},{"timestamp":1551882600,"date":"2019-03-06","index":5091,"close":41.04,"high":43.68,"low":40.32,"open":43.44,"volume":194458},{"timestamp":1551969000,"date":"2019-03-07","index":5092,"close":42.6,"high":42.6,"low":39.72,"open":41.04,"volume":99458},{"timestamp":1552055400,"date":"2019-03-08","index":5093,"close":40.08,"high":42.48,"low":39.96,"open":42,"volume":122925},{"timestamp":1552311000,"date":"2019-03-11","index":5094,"close":42.24,"high":42.36,"low":39.72,"open":40.32,"volume":101475}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":5095,"close":42.72,"high":42.72,"low":40.2,"open":42.6,"volume":69408},{"timestamp":1552483800,"date":"2019-03-13","index":5096,"close":43.8,"high":44.04,"low":36.24,"open":40.2,"volume":215450},{"timestamp":1552570200,"date":"2019-03-14","index":5097,"close":43.44,"high":43.68,"low":43.08,"open":43.2,"volume":61100},{"timestamp":1552656600,"date":"2019-03-15","index":5098,"close":42.24,"high":43.44,"low":41.88,"open":43.44,"volume":230850},{"timestamp":1552915800,"date":"2019-03-18","index":5099,"close":42.24,"high":43.2,"low":41.28,"open":42.6,"volume":64500},{"timestamp":1553002200,"date":"2019-03-19","index":5100,"close":43.2,"high":43.44,"low":41.76,"open":42.24,"volume":68442},{"timestamp":1553088600,"date":"2019-03-20","index":5101,"close":43.2,"high":44.16,"low":42.84,"open":43.2,"volume":73492},{"timestamp":1553175000,"date":"2019-03-21","index":5102,"close":44.64,"high":46.92,"low":42.48,"open":46.08,"volume":204508},{"timestamp":1553261400,"date":"2019-03-22","index":5103,"close":43.44,"high":44.52,"low":42.24,"open":44.4,"volume":158675},{"timestamp":1553520600,"date":"2019-03-25","index":5104,"close":43.44,"high":44.28,"low":42.12,"open":43.32,"volume":110800},{"timestamp":1553607000,"date":"2019-03-26","index":5105,"close":44.76,"high":45.6,"low":44.04,"open":45.6,"volume":128725}]},{"date":"2018-11-08","estimated":-0.3,"reported":-0.27,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":5002,"close":57.48,"high":62.88,"low":57.48,"open":62.88,"volume":108033},{"timestamp":1540474200,"date":"2018-10-25","index":5003,"close":60.12,"high":60.96,"low":57.84,"open":57.84,"volume":75933},{"timestamp":1540560600,"date":"2018-10-26","index":5004,"close":60.48,"high":61.68,"low":58.2,"open":59.16,"volume":62092},{"timestamp":1540819800,"date":"2018-10-29","index":5005,"close":59.16,"high":61.56,"low":57.96,"open":60.72,"volume":61975},{"timestamp":1540906200,"date":"2018-10-30","index":5006,"close":59.64,"high":61.44,"low":58.32,"open":59.04,"volume":53950},{"timestamp":1540992600,"date":"2018-10-31","index":5007,"close":59.16,"high":60.72,"low":59.04,"open":60.24,"volume":60708},{"timestamp":1541079000,"date":"2018-11-01","index":5008,"close":60.72,"high":61.56,"low":59.52,"open":59.52,"volume":68250},{"timestamp":1541165400,"date":"2018-11-02","index":5009,"close":61.8,"high":63.36,"low":60.96,"open":60.96,"volume":74783},{"timestamp":1541428200,"date":"2018-11-05","index":5010,"close":61.68,"high":62.76,"low":59.88,"open":61.92,"volume":78550},{"timestamp":1541514600,"date":"2018-11-06","index":5011,"close":60.36,"high":61.8,"low":60,"open":61.32,"volume":51092},{"timestamp":1541601000,"date":"2018-11-07","index":5012,"close":62.76,"high":62.88,"low":60.6,"open":60.96,"volume":72608}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":5013,"close":62.28,"high":63.96,"low":61.44,"open":62.88,"volume":68133},{"timestamp":1541773800,"date":"2018-11-09","index":5014,"close":63.48,"high":66,"low":58.32,"open":60,"volume":161558},{"timestamp":1542033000,"date":"2018-11-12","index":5015,"close":59.04,"high":64.32,"low":58.68,"open":64.32,"volume":92817},{"timestamp":1542119400,"date":"2018-11-13","index":5016,"close":58.08,"high":60,"low":57.48,"open":59.28,"volume":49375},{"timestamp":1542205800,"date":"2018-11-14","index":5017,"close":58.92,"high":60.36,"low":57.12,"open":59.28,"volume":65725},{"timestamp":1542292200,"date":"2018-11-15","index":5018,"close":60.36,"high":60.36,"low":57.6,"open":58.68,"volume":59508},{"timestamp":1542378600,"date":"2018-11-16","index":5019,"close":61.44,"high":61.8,"low":59.64,"open":59.76,"volume":54883},{"timestamp":1542637800,"date":"2018-11-19","index":5020,"close":60.12,"high":61.8,"low":59.16,"open":60.96,"volume":54217},{"timestamp":1542724200,"date":"2018-11-20","index":5021,"close":60.36,"high":61.32,"low":58.44,"open":58.8,"volume":83050},{"timestamp":1542810600,"date":"2018-11-21","index":5022,"close":61.56,"high":62.04,"low":60.36,"open":61.2,"volume":65108},{"timestamp":1542983400,"date":"2018-11-23","index":5023,"close":62.04,"high":63.12,"low":60.84,"open":60.84,"volume":42233}]},{"date":"2018-08-07","estimated":-0.22,"reported":-0.07,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":4936,"close":51.72,"high":51.84,"low":50.16,"open":51.72,"volume":28450},{"timestamp":1532439000,"date":"2018-07-24","index":4937,"close":51,"high":52.2,"low":50.4,"open":52.08,"volume":31892},{"timestamp":1532525400,"date":"2018-07-25","index":4938,"close":51,"high":51.6,"low":50.04,"open":50.64,"volume":44458},{"timestamp":1532611800,"date":"2018-07-26","index":4939,"close":49.56,"high":50.88,"low":49.2,"open":50.88,"volume":49017},{"timestamp":1532698200,"date":"2018-07-27","index":4940,"close":47.76,"high":49.44,"low":46.68,"open":49.44,"volume":96792},{"timestamp":1532957400,"date":"2018-07-30","index":4941,"close":48.72,"high":49.2,"low":47.16,"open":47.76,"volume":68025},{"timestamp":1533043800,"date":"2018-07-31","index":4942,"close":48.12,"high":49.44,"low":47.64,"open":49.08,"volume":47008},{"timestamp":1533130200,"date":"2018-08-01","index":4943,"close":47.4,"high":48.84,"low":47.28,"open":48,"volume":46583},{"timestamp":1533216600,"date":"2018-08-02","index":4944,"close":47.64,"high":48.12,"low":46.44,"open":47.4,"volume":43642},{"timestamp":1533303000,"date":"2018-08-03","index":4945,"close":47.28,"high":48.48,"low":46.92,"open":47.88,"volume":43117},{"timestamp":1533562200,"date":"2018-08-06","index":4946,"close":47.04,"high":47.76,"low":46.2,"open":47.52,"volume":58942}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":4947,"close":48.24,"high":49.32,"low":47.28,"open":47.76,"volume":58183},{"timestamp":1533735000,"date":"2018-08-08","index":4948,"close":53.76,"high":54.84,"low":50.4,"open":51,"volume":183208},{"timestamp":1533821400,"date":"2018-08-09","index":4949,"close":52.32,"high":54.96,"low":52.2,"open":53.52,"volume":92783},{"timestamp":1533907800,"date":"2018-08-10","index":4950,"close":53.52,"high":53.76,"low":51.6,"open":52.2,"volume":34733},{"timestamp":1534167000,"date":"2018-08-13","index":4951,"close":53.04,"high":54,"low":52.68,"open":53.64,"volume":52625},{"timestamp":1534253400,"date":"2018-08-14","index":4952,"close":53.88,"high":54.48,"low":53.16,"open":53.28,"volume":31900},{"timestamp":1534339800,"date":"2018-08-15","index":4953,"close":53.16,"high":55.2,"low":52.56,"open":53.88,"volume":42475},{"timestamp":1534426200,"date":"2018-08-16","index":4954,"close":54,"high":54.84,"low":52.32,"open":54.36,"volume":61425},{"timestamp":1534512600,"date":"2018-08-17","index":4955,"close":53.16,"high":54,"low":52.8,"open":53.64,"volume":48008},{"timestamp":1534771800,"date":"2018-08-20","index":4956,"close":52.68,"high":53.04,"low":51.6,"open":52.92,"volume":43725},{"timestamp":1534858200,"date":"2018-08-21","index":4957,"close":54.48,"high":54.48,"low":52.08,"open":52.44,"volume":50358}]},{"date":"2018-05-09","estimated":-0.11,"reported":-0.36,"pre":[{"timestamp":1524576600,"date":"2018-04-24","index":4874,"close":54.72,"high":56.4,"low":53.4,"open":55.92,"volume":83933},{"timestamp":1524663000,"date":"2018-04-25","index":4875,"close":53.52,"high":55.08,"low":53.4,"open":54.72,"volume":78800},{"timestamp":1524749400,"date":"2018-04-26","index":4876,"close":53.64,"high":55.56,"low":53.4,"open":54,"volume":76733},{"timestamp":1524835800,"date":"2018-04-27","index":4877,"close":53.28,"high":54.6,"low":52.44,"open":53.76,"volume":57217},{"timestamp":1525095000,"date":"2018-04-30","index":4878,"close":52.68,"high":53.88,"low":52.56,"open":53.64,"volume":45383},{"timestamp":1525181400,"date":"2018-05-01","index":4879,"close":53.4,"high":53.4,"low":51.96,"open":52.56,"volume":47108},{"timestamp":1525267800,"date":"2018-05-02","index":4880,"close":54,"high":55.32,"low":52.92,"open":53.16,"volume":57150},{"timestamp":1525354200,"date":"2018-05-03","index":4881,"close":53.64,"high":54.96,"low":53.16,"open":54,"volume":58117},{"timestamp":1525440600,"date":"2018-05-04","index":4882,"close":54.48,"high":55.32,"low":53.4,"open":53.4,"volume":48567},{"timestamp":1525699800,"date":"2018-05-07","index":4883,"close":55.32,"high":56.28,"low":54.96,"open":54.96,"volume":45517},{"timestamp":1525786200,"date":"2018-05-08","index":4884,"close":56.16,"high":56.4,"low":54.96,"open":55.44,"volume":38350}],"post":[{"timestamp":1525872600,"date":"2018-05-09","index":4885,"close":57.96,"high":58.56,"low":55.8,"open":55.8,"volume":82133},{"timestamp":1525959000,"date":"2018-05-10","index":4886,"close":52.68,"high":54.96,"low":51.84,"open":54.12,"volume":110658},{"timestamp":1526045400,"date":"2018-05-11","index":4887,"close":54.72,"high":54.96,"low":52.68,"open":52.8,"volume":61350},{"timestamp":1526304600,"date":"2018-05-14","index":4888,"close":56.76,"high":57,"low":54.6,"open":54.72,"volume":84642},{"timestamp":1526391000,"date":"2018-05-15","index":4889,"close":60,"high":62.04,"low":57.84,"open":60,"volume":319117},{"timestamp":1526477400,"date":"2018-05-16","index":4890,"close":61.2,"high":61.8,"low":59.76,"open":60,"volume":134567},{"timestamp":1526563800,"date":"2018-05-17","index":4891,"close":60.48,"high":62.76,"low":59.52,"open":61.56,"volume":116517},{"timestamp":1526650200,"date":"2018-05-18","index":4892,"close":59.88,"high":61.44,"low":58.92,"open":61.2,"volume":80258},{"timestamp":1526909400,"date":"2018-05-21","index":4893,"close":57.72,"high":60.6,"low":57.24,"open":60.48,"volume":69550},{"timestamp":1526995800,"date":"2018-05-22","index":4894,"close":58.08,"high":59.28,"low":57.6,"open":57.72,"volume":60792},{"timestamp":1527082200,"date":"2018-05-23","index":4895,"close":58.32,"high":58.68,"low":57.72,"open":57.72,"volume":41792}]},{"date":"2018-03-14","estimated":-0.3,"reported":-0.23,"pre":[{"timestamp":1519741800,"date":"2018-02-27","index":4835,"close":49.56,"high":51.84,"low":49.44,"open":51.48,"volume":50292},{"timestamp":1519828200,"date":"2018-02-28","index":4836,"close":49.2,"high":50.76,"low":49.08,"open":49.56,"volume":65358},{"timestamp":1519914600,"date":"2018-03-01","index":4837,"close":48.96,"high":50.88,"low":47.76,"open":49.32,"volume":68783},{"timestamp":1520001000,"date":"2018-03-02","index":4838,"close":50.52,"high":50.64,"low":48.36,"open":48.36,"volume":99567},{"timestamp":1520260200,"date":"2018-03-05","index":4839,"close":51.48,"high":51.72,"low":50.16,"open":50.16,"volume":48367},{"timestamp":1520346600,"date":"2018-03-06","index":4840,"close":52.68,"high":52.8,"low":50.4,"open":51.72,"volume":63675},{"timestamp":1520433000,"date":"2018-03-07","index":4841,"close":53.28,"high":53.4,"low":51.36,"open":52.08,"volume":50750},{"timestamp":1520519400,"date":"2018-03-08","index":4842,"close":53.52,"high":53.88,"low":52.2,"open":53.4,"volume":72475},{"timestamp":1520605800,"date":"2018-03-09","index":4843,"close":54.12,"high":54.48,"low":52.8,"open":54,"volume":66758},{"timestamp":1520861400,"date":"2018-03-12","index":4844,"close":56.16,"high":56.64,"low":53.16,"open":54.48,"volume":90108},{"timestamp":1520947800,"date":"2018-03-13","index":4845,"close":54.48,"high":57.96,"low":54.12,"open":56.52,"volume":73317}],"post":[{"timestamp":1521034200,"date":"2018-03-14","index":4846,"close":53.64,"high":56.28,"low":52.08,"open":55.8,"volume":81375},{"timestamp":1521120600,"date":"2018-03-15","index":4847,"close":58.08,"high":58.8,"low":51.48,"open":55.8,"volume":152275},{"timestamp":1521207000,"date":"2018-03-16","index":4848,"close":61.8,"high":63.6,"low":57.96,"open":58.2,"volume":239100},{"timestamp":1521466200,"date":"2018-03-19","index":4849,"close":61.32,"high":62.88,"low":60.12,"open":61.44,"volume":91308},{"timestamp":1521552600,"date":"2018-03-20","index":4850,"close":60,"high":66.36,"low":59.16,"open":64.2,"volume":183492},{"timestamp":1521639000,"date":"2018-03-21","index":4851,"close":61.2,"high":61.8,"low":58.32,"open":59.76,"volume":68133},{"timestamp":1521725400,"date":"2018-03-22","index":4852,"close":63,"high":64.56,"low":60.48,"open":60.96,"volume":122808},{"timestamp":1521811800,"date":"2018-03-23","index":4853,"close":57.24,"high":63,"low":57.12,"open":62.88,"volume":161725},{"timestamp":1522071000,"date":"2018-03-26","index":4854,"close":56.76,"high":58.68,"low":55.56,"open":58.2,"volume":98550},{"timestamp":1522157400,"date":"2018-03-27","index":4855,"close":56.76,"high":58.8,"low":56.28,"open":56.88,"volume":77533},{"timestamp":1522243800,"date":"2018-03-28","index":4856,"close":56.52,"high":57.48,"low":55.68,"open":56.64,"volume":63042}]},{"date":"2017-11-08","estimated":-0.25,"reported":-0.39,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":4750,"close":69.48,"high":72.48,"low":69.36,"open":71.76,"volume":139600},{"timestamp":1508938200,"date":"2017-10-25","index":4751,"close":68.16,"high":70.56,"low":67.56,"open":69.48,"volume":95675},{"timestamp":1509024600,"date":"2017-10-26","index":4752,"close":67.44,"high":68.28,"low":66.6,"open":67.92,"volume":60325},{"timestamp":1509111000,"date":"2017-10-27","index":4753,"close":69.96,"high":70.32,"low":67.56,"open":67.8,"volume":83858},{"timestamp":1509370200,"date":"2017-10-30","index":4754,"close":69.84,"high":70.44,"low":68.64,"open":69.36,"volume":53542},{"timestamp":1509456600,"date":"2017-10-31","index":4755,"close":69.96,"high":71.04,"low":69.36,"open":70.2,"volume":58200},{"timestamp":1509543000,"date":"2017-11-01","index":4756,"close":68.4,"high":70.56,"low":68.04,"open":70.2,"volume":61425},{"timestamp":1509629400,"date":"2017-11-02","index":4757,"close":69,"high":69.24,"low":67.68,"open":68.52,"volume":49292},{"timestamp":1509715800,"date":"2017-11-03","index":4758,"close":69.24,"high":69.72,"low":68.16,"open":68.88,"volume":89350},{"timestamp":1509978600,"date":"2017-11-06","index":4759,"close":67.92,"high":69.6,"low":67.92,"open":69.12,"volume":53167},{"timestamp":1510065000,"date":"2017-11-07","index":4760,"close":63.72,"high":67.92,"low":63.6,"open":67.68,"volume":117183}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":4761,"close":63.96,"high":64.92,"low":62.64,"open":64.44,"volume":83575},{"timestamp":1510237800,"date":"2017-11-09","index":4762,"close":53.16,"high":61.2,"low":52.8,"open":60,"volume":316758},{"timestamp":1510324200,"date":"2017-11-10","index":4763,"close":56.88,"high":57.24,"low":53.4,"open":54.36,"volume":164150},{"timestamp":1510583400,"date":"2017-11-13","index":4764,"close":54.6,"high":58.44,"low":54.48,"open":57.24,"volume":99908},{"timestamp":1510669800,"date":"2017-11-14","index":4765,"close":51.72,"high":54.72,"low":50.4,"open":54.6,"volume":139900},{"timestamp":1510756200,"date":"2017-11-15","index":4766,"close":53.76,"high":54.6,"low":51.24,"open":51.36,"volume":94458},{"timestamp":1510842600,"date":"2017-11-16","index":4767,"close":55.68,"high":56.4,"low":54.12,"open":54.48,"volume":87092},{"timestamp":1510929000,"date":"2017-11-17","index":4768,"close":56.64,"high":57.48,"low":55.44,"open":55.44,"volume":76950},{"timestamp":1511188200,"date":"2017-11-20","index":4769,"close":54.72,"high":57.12,"low":54,"open":56.88,"volume":88533},{"timestamp":1511274600,"date":"2017-11-21","index":4770,"close":55.68,"high":56.88,"low":54.96,"open":55.44,"volume":89517},{"timestamp":1511361000,"date":"2017-11-22","index":4771,"close":55.08,"high":56.52,"low":54.84,"open":55.8,"volume":65708}]},{"date":"2017-08-08","estimated":-0.19,"reported":-0.13,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":4685,"close":71.52,"high":72.36,"low":70.2,"open":72.24,"volume":219942},{"timestamp":1500989400,"date":"2017-07-25","index":4686,"close":71.64,"high":72.36,"low":70.8,"open":72,"volume":130633},{"timestamp":1501075800,"date":"2017-07-26","index":4687,"close":71.28,"high":72.48,"low":70.8,"open":71.52,"volume":145817},{"timestamp":1501162200,"date":"2017-07-27","index":4688,"close":66.12,"high":72.12,"low":66,"open":72,"volume":270283},{"timestamp":1501248600,"date":"2017-07-28","index":4689,"close":66.24,"high":68.88,"low":66,"open":66.36,"volume":183167},{"timestamp":1501507800,"date":"2017-07-31","index":4690,"close":66.72,"high":68.28,"low":66.12,"open":66.48,"volume":91400},{"timestamp":1501594200,"date":"2017-08-01","index":4691,"close":66.72,"high":67.44,"low":64.08,"open":66.72,"volume":238808},{"timestamp":1501680600,"date":"2017-08-02","index":4692,"close":64.68,"high":68.04,"low":64.32,"open":66.84,"volume":89608},{"timestamp":1501767000,"date":"2017-08-03","index":4693,"close":65.76,"high":66.96,"low":63.84,"open":64.44,"volume":111942},{"timestamp":1501853400,"date":"2017-08-04","index":4694,"close":67.56,"high":67.8,"low":65.52,"open":66.36,"volume":71117},{"timestamp":1502112600,"date":"2017-08-07","index":4695,"close":67.68,"high":68.64,"low":67.56,"open":67.68,"volume":78742}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":4696,"close":65.16,"high":68.4,"low":65.04,"open":67.68,"volume":113492},{"timestamp":1502285400,"date":"2017-08-09","index":4697,"close":67.56,"high":69.6,"low":65.04,"open":67.68,"volume":119092},{"timestamp":1502371800,"date":"2017-08-10","index":4698,"close":65.88,"high":67.8,"low":64.56,"open":67.32,"volume":113767},{"timestamp":1502458200,"date":"2017-08-11","index":4699,"close":66.72,"high":67.8,"low":65.28,"open":65.88,"volume":89758},{"timestamp":1502717400,"date":"2017-08-14","index":4700,"close":67.68,"high":68.64,"low":66.84,"open":66.84,"volume":66633},{"timestamp":1502803800,"date":"2017-08-15","index":4701,"close":67.68,"high":68.52,"low":67.32,"open":67.68,"volume":48150},{"timestamp":1502890200,"date":"2017-08-16","index":4702,"close":66.24,"high":69,"low":66.12,"open":67.68,"volume":85825},{"timestamp":1502976600,"date":"2017-08-17","index":4703,"close":64.32,"high":67.44,"low":64.32,"open":66.12,"volume":70950},{"timestamp":1503063000,"date":"2017-08-18","index":4704,"close":65.4,"high":66.72,"low":63.36,"open":63.6,"volume":69875},{"timestamp":1503322200,"date":"2017-08-21","index":4705,"close":65.52,"high":66,"low":64.32,"open":65.4,"volume":51642},{"timestamp":1503408600,"date":"2017-08-22","index":4706,"close":66.72,"high":67.08,"low":65.52,"open":65.64,"volume":67417}]},{"date":"2017-05-10","estimated":-0.31,"reported":-0.31,"pre":[{"timestamp":1493127000,"date":"2017-04-25","index":4623,"close":81.48,"high":82.56,"low":78.36,"open":78.96,"volume":112600},{"timestamp":1493213400,"date":"2017-04-26","index":4624,"close":80.04,"high":82.2,"low":79.8,"open":81.6,"volume":72392},{"timestamp":1493299800,"date":"2017-04-27","index":4625,"close":77.16,"high":80.64,"low":76.92,"open":80.16,"volume":56000},{"timestamp":1493386200,"date":"2017-04-28","index":4626,"close":75.48,"high":77.4,"low":74.64,"open":77.16,"volume":50250},{"timestamp":1493645400,"date":"2017-05-01","index":4627,"close":76.44,"high":76.44,"low":75.24,"open":76.2,"volume":32708},{"timestamp":1493731800,"date":"2017-05-02","index":4628,"close":75.48,"high":77.4,"low":74.64,"open":76.32,"volume":38117},{"timestamp":1493818200,"date":"2017-05-03","index":4629,"close":75.72,"high":76.44,"low":75,"open":75,"volume":31800},{"timestamp":1493904600,"date":"2017-05-04","index":4630,"close":78.72,"high":78.96,"low":75.48,"open":75.72,"volume":46325},{"timestamp":1493991000,"date":"2017-05-05","index":4631,"close":77.64,"high":79.08,"low":76.44,"open":78.72,"volume":37258},{"timestamp":1494250200,"date":"2017-05-08","index":4632,"close":75.48,"high":79.56,"low":75.36,"open":79.32,"volume":45175},{"timestamp":1494336600,"date":"2017-05-09","index":4633,"close":76.56,"high":76.56,"low":74.4,"open":75.6,"volume":46867}],"post":[{"timestamp":1494423000,"date":"2017-05-10","index":4634,"close":76.68,"high":77.64,"low":75.48,"open":75.6,"volume":40967},{"timestamp":1494509400,"date":"2017-05-11","index":4635,"close":81,"high":81.48,"low":76.68,"open":78,"volume":86792},{"timestamp":1494595800,"date":"2017-05-12","index":4636,"close":85.68,"high":89.4,"low":80.76,"open":81,"volume":237867},{"timestamp":1494855000,"date":"2017-05-15","index":4637,"close":88.2,"high":89.04,"low":84.96,"open":85.56,"volume":89300},{"timestamp":1494941400,"date":"2017-05-16","index":4638,"close":88.08,"high":88.92,"low":86.64,"open":88.44,"volume":59233},{"timestamp":1495027800,"date":"2017-05-17","index":4639,"close":86.64,"high":88.32,"low":85.56,"open":86.4,"volume":76167},{"timestamp":1495114200,"date":"2017-05-18","index":4640,"close":88.44,"high":88.8,"low":85.92,"open":86.52,"volume":56133},{"timestamp":1495200600,"date":"2017-05-19","index":4641,"close":86.04,"high":90.24,"low":85.92,"open":88.68,"volume":60008},{"timestamp":1495459800,"date":"2017-05-22","index":4642,"close":85.08,"high":87.84,"low":84.24,"open":86.4,"volume":58625},{"timestamp":1495546200,"date":"2017-05-23","index":4643,"close":85.56,"high":85.92,"low":84.36,"open":85.44,"volume":34367},{"timestamp":1495632600,"date":"2017-05-24","index":4644,"close":104.16,"high":118.32,"low":102.84,"open":115.8,"volume":2384517}]},{"date":"2017-03-15","estimated":-0.3,"reported":-0.35,"pre":[{"timestamp":1488292200,"date":"2017-02-28","index":4584,"close":84.6,"high":86.04,"low":83.04,"open":85.68,"volume":69708},{"timestamp":1488378600,"date":"2017-03-01","index":4585,"close":84.84,"high":86.76,"low":84.48,"open":85.8,"volume":56783},{"timestamp":1488465000,"date":"2017-03-02","index":4586,"close":82.56,"high":85.8,"low":82.2,"open":84.6,"volume":45708},{"timestamp":1488551400,"date":"2017-03-03","index":4587,"close":83.4,"high":83.76,"low":81.72,"open":82.56,"volume":39833},{"timestamp":1488810600,"date":"2017-03-06","index":4588,"close":82.08,"high":83.88,"low":81.84,"open":82.56,"volume":36867},{"timestamp":1488897000,"date":"2017-03-07","index":4589,"close":79.68,"high":82.32,"low":79.32,"open":81.84,"volume":68700},{"timestamp":1488983400,"date":"2017-03-08","index":4590,"close":79.8,"high":81.84,"low":79.32,"open":79.92,"volume":76542},{"timestamp":1489069800,"date":"2017-03-09","index":4591,"close":79.32,"high":80.4,"low":78,"open":79.56,"volume":52883},{"timestamp":1489156200,"date":"2017-03-10","index":4592,"close":80.16,"high":80.76,"low":78,"open":79.92,"volume":45958},{"timestamp":1489411800,"date":"2017-03-13","index":4593,"close":80.4,"high":81.24,"low":79.32,"open":80.28,"volume":37425},{"timestamp":1489498200,"date":"2017-03-14","index":4594,"close":79.32,"high":80.76,"low":79.2,"open":79.92,"volume":44825}],"post":[{"timestamp":1489584600,"date":"2017-03-15","index":4595,"close":82.44,"high":82.56,"low":79.2,"open":79.32,"volume":64650},{"timestamp":1489671000,"date":"2017-03-16","index":4596,"close":74.52,"high":79.08,"low":72.6,"open":78.6,"volume":201650},{"timestamp":1489757400,"date":"2017-03-17","index":4597,"close":73.56,"high":74.64,"low":72.48,"open":73.2,"volume":99700},{"timestamp":1490016600,"date":"2017-03-20","index":4598,"close":73.2,"high":73.68,"low":72,"open":73.2,"volume":67208},{"timestamp":1490103000,"date":"2017-03-21","index":4599,"close":70.32,"high":74.4,"low":70.2,"open":73.2,"volume":118992},{"timestamp":1490189400,"date":"2017-03-22","index":4600,"close":71.04,"high":72.6,"low":69.96,"open":70.8,"volume":67542},{"timestamp":1490275800,"date":"2017-03-23","index":4601,"close":71.4,"high":72.84,"low":70.44,"open":71.04,"volume":48358},{"timestamp":1490362200,"date":"2017-03-24","index":4602,"close":72.6,"high":72.84,"low":71.04,"open":71.52,"volume":52625},{"timestamp":1490621400,"date":"2017-03-27","index":4603,"close":75.12,"high":75.48,"low":71.04,"open":71.4,"volume":60092},{"timestamp":1490707800,"date":"2017-03-28","index":4604,"close":76.8,"high":78,"low":73.8,"open":75.24,"volume":112842},{"timestamp":1490794200,"date":"2017-03-29","index":4605,"close":78.84,"high":79.32,"low":76.2,"open":77.28,"volume":75167}]},{"date":"2016-11-09","estimated":-0.27,"reported":-0.28,"pre":[{"timestamp":1477402200,"date":"2016-10-25","index":4499,"close":81.84,"high":85.8,"low":81.6,"open":84.24,"volume":117467},{"timestamp":1477488600,"date":"2016-10-26","index":4500,"close":81.6,"high":83.52,"low":80.16,"open":81.72,"volume":101092},{"timestamp":1477575000,"date":"2016-10-27","index":4501,"close":76.92,"high":82.56,"low":76.08,"open":82.56,"volume":136700},{"timestamp":1477661400,"date":"2016-10-28","index":4502,"close":77.16,"high":78.36,"low":75.6,"open":76.68,"volume":73300},{"timestamp":1477920600,"date":"2016-10-31","index":4503,"close":77.64,"high":78.6,"low":76.56,"open":77.16,"volume":56117},{"timestamp":1478007000,"date":"2016-11-01","index":4504,"close":79.08,"high":79.8,"low":76.8,"open":78,"volume":73550},{"timestamp":1478093400,"date":"2016-11-02","index":4505,"close":78,"high":79.32,"low":77.64,"open":78,"volume":65258},{"timestamp":1478179800,"date":"2016-11-03","index":4506,"close":71.76,"high":78,"low":71.76,"open":76.92,"volume":168567},{"timestamp":1478266200,"date":"2016-11-04","index":4507,"close":76.08,"high":76.2,"low":71.76,"open":71.76,"volume":88425},{"timestamp":1478529000,"date":"2016-11-07","index":4508,"close":78.84,"high":79.2,"low":77.28,"open":78.48,"volume":86000},{"timestamp":1478615400,"date":"2016-11-08","index":4509,"close":78.84,"high":80.52,"low":77.88,"open":78.24,"volume":80633}],"post":[{"timestamp":1478701800,"date":"2016-11-09","index":4510,"close":89.16,"high":90.36,"low":76.2,"open":76.8,"volume":204675},{"timestamp":1478788200,"date":"2016-11-10","index":4511,"close":93.6,"high":94.68,"low":89.28,"open":90.36,"volume":130283},{"timestamp":1478874600,"date":"2016-11-11","index":4512,"close":93.84,"high":95.28,"low":90.36,"open":93.36,"volume":109492},{"timestamp":1479133800,"date":"2016-11-14","index":4513,"close":99.96,"high":101.04,"low":94.8,"open":97.92,"volume":125700},{"timestamp":1479220200,"date":"2016-11-15","index":4514,"close":96.6,"high":100.44,"low":93.96,"open":100.2,"volume":84850},{"timestamp":1479306600,"date":"2016-11-16","index":4515,"close":93.24,"high":97.44,"low":93.12,"open":94.68,"volume":64475},{"timestamp":1479393000,"date":"2016-11-17","index":4516,"close":96.24,"high":97.2,"low":93,"open":93.72,"volume":55433},{"timestamp":1479479400,"date":"2016-11-18","index":4517,"close":95.76,"high":96.6,"low":93.96,"open":96.12,"volume":64317},{"timestamp":1479738600,"date":"2016-11-21","index":4518,"close":95.52,"high":95.76,"low":93.48,"open":94.8,"volume":57833},{"timestamp":1479825000,"date":"2016-11-22","index":4519,"close":93.12,"high":96.12,"low":92.52,"open":95.16,"volume":67742},{"timestamp":1479911400,"date":"2016-11-23","index":4520,"close":93,"high":94.08,"low":87.6,"open":90,"volume":66683}]},{"date":"2016-08-08","estimated":-0.21,"reported":-0.26,"pre":[{"timestamp":1469194200,"date":"2016-07-22","index":4433,"close":109.56,"high":111,"low":108,"open":109.56,"volume":46142},{"timestamp":1469453400,"date":"2016-07-25","index":4434,"close":109.8,"high":112.8,"low":108.36,"open":109.8,"volume":56958},{"timestamp":1469539800,"date":"2016-07-26","index":4435,"close":114.6,"high":116.88,"low":110.04,"open":110.88,"volume":155808},{"timestamp":1469626200,"date":"2016-07-27","index":4436,"close":115.8,"high":117.6,"low":113.28,"open":116.88,"volume":100017},{"timestamp":1469712600,"date":"2016-07-28","index":4437,"close":115.44,"high":118.08,"low":114.12,"open":116.28,"volume":49633},{"timestamp":1469799000,"date":"2016-07-29","index":4438,"close":118.56,"high":119.16,"low":113.16,"open":114.48,"volume":123992},{"timestamp":1470058200,"date":"2016-08-01","index":4439,"close":125.04,"high":126,"low":120.72,"open":122.4,"volume":209525},{"timestamp":1470144600,"date":"2016-08-02","index":4440,"close":121.92,"high":132,"low":119.04,"open":129.12,"volume":235650},{"timestamp":1470231000,"date":"2016-08-03","index":4441,"close":115.2,"high":116.88,"low":109.8,"open":115.32,"volume":254833},{"timestamp":1470317400,"date":"2016-08-04","index":4442,"close":115.68,"high":119.28,"low":115.2,"open":117.96,"volume":122900},{"timestamp":1470403800,"date":"2016-08-05","index":4443,"close":118.2,"high":118.68,"low":115.2,"open":117,"volume":129183}],"post":[{"timestamp":1470663000,"date":"2016-08-08","index":4444,"close":112.2,"high":119.4,"low":109.44,"open":118.8,"volume":179942},{"timestamp":1470749400,"date":"2016-08-09","index":4445,"close":108.6,"high":109.08,"low":102.24,"open":108.6,"volume":169583},{"timestamp":1470835800,"date":"2016-08-10","index":4446,"close":105.36,"high":109.2,"low":104.88,"open":108.84,"volume":115017},{"timestamp":1470922200,"date":"2016-08-11","index":4447,"close":107.52,"high":108.84,"low":103.68,"open":106.2,"volume":93983},{"timestamp":1471008600,"date":"2016-08-12","index":4448,"close":107.4,"high":108.6,"low":105.96,"open":106.92,"volume":51158},{"timestamp":1471267800,"date":"2016-08-15","index":4449,"close":106.56,"high":109.44,"low":106.32,"open":107.4,"volume":73800},{"timestamp":1471354200,"date":"2016-08-16","index":4450,"close":105.12,"high":107.52,"low":105,"open":106.08,"volume":63592},{"timestamp":1471440600,"date":"2016-08-17","index":4451,"close":102.96,"high":105.96,"low":102.36,"open":105,"volume":76533},{"timestamp":1471527000,"date":"2016-08-18","index":4452,"close":104.28,"high":105,"low":102.12,"open":102.96,"volume":60800},{"timestamp":1471613400,"date":"2016-08-19","index":4453,"close":102.84,"high":103.92,"low":102,"open":103.56,"volume":62517},{"timestamp":1471872600,"date":"2016-08-22","index":4454,"close":108.72,"high":109.32,"low":102.24,"open":104.16,"volume":130592}]},{"date":"2016-05-09","estimated":-0.14,"reported":-0.11,"pre":[{"timestamp":1461331800,"date":"2016-04-22","index":4370,"close":123.96,"high":125.28,"low":120.48,"open":122.52,"volume":118183},{"timestamp":1461591000,"date":"2016-04-25","index":4371,"close":125.88,"high":127.8,"low":122.4,"open":123,"volume":115958},{"timestamp":1461677400,"date":"2016-04-26","index":4372,"close":125.64,"high":127.8,"low":124.56,"open":126,"volume":94800},{"timestamp":1461763800,"date":"2016-04-27","index":4373,"close":131.16,"high":133.68,"low":125.28,"open":126.6,"volume":141650},{"timestamp":1461850200,"date":"2016-04-28","index":4374,"close":134.16,"high":140.28,"low":130.8,"open":132,"volume":180275},{"timestamp":1461936600,"date":"2016-04-29","index":4375,"close":125.76,"high":138,"low":122.4,"open":135.36,"volume":255417},{"timestamp":1462195800,"date":"2016-05-02","index":4376,"close":130.56,"high":130.8,"low":124.32,"open":127.44,"volume":109658},{"timestamp":1462282200,"date":"2016-05-03","index":4377,"close":124.32,"high":130.8,"low":124.32,"open":129,"volume":109775},{"timestamp":1462368600,"date":"2016-05-04","index":4378,"close":112.68,"high":125.88,"low":112.32,"open":123.96,"volume":225983},{"timestamp":1462455000,"date":"2016-05-05","index":4379,"close":108.96,"high":115.56,"low":105.6,"open":114.6,"volume":199125},{"timestamp":1462541400,"date":"2016-05-06","index":4380,"close":107.52,"high":109.68,"low":103.56,"open":106.68,"volume":100058}],"post":[{"timestamp":1462800600,"date":"2016-05-09","index":4381,"close":114.24,"high":119.88,"low":112.44,"open":116.76,"volume":184250},{"timestamp":1462887000,"date":"2016-05-10","index":4382,"close":112.56,"high":117.36,"low":109.8,"open":117,"volume":91708},{"timestamp":1462973400,"date":"2016-05-11","index":4383,"close":113.88,"high":117.36,"low":110.88,"open":112.92,"volume":85367},{"timestamp":1463059800,"date":"2016-05-12","index":4384,"close":112.68,"high":115.56,"low":109.56,"open":112.92,"volume":109050},{"timestamp":1463146200,"date":"2016-05-13","index":4385,"close":111.96,"high":115.2,"low":111,"open":112.32,"volume":92500},{"timestamp":1463405400,"date":"2016-05-16","index":4386,"close":119.16,"high":122.4,"low":115.8,"open":116.4,"volume":131875},{"timestamp":1463491800,"date":"2016-05-17","index":4387,"close":120.72,"high":123.48,"low":117,"open":118.92,"volume":98592},{"timestamp":1463578200,"date":"2016-05-18","index":4388,"close":123.72,"high":127.2,"low":120.96,"open":122.64,"volume":139742},{"timestamp":1463664600,"date":"2016-05-19","index":4389,"close":121.2,"high":124.8,"low":119.76,"open":124.08,"volume":79383},{"timestamp":1463751000,"date":"2016-05-20","index":4390,"close":125.4,"high":127.08,"low":120,"open":121.44,"volume":140125},{"timestamp":1464010200,"date":"2016-05-23","index":4391,"close":129.72,"high":133.68,"low":127.44,"open":129.48,"volume":182758}]},{"date":"2016-03-14","estimated":-0.2,"reported":-0.26,"pre":[{"timestamp":1456497000,"date":"2016-02-26","index":4331,"close":78,"high":78.72,"low":76.32,"open":78,"volume":67167},{"timestamp":1456756200,"date":"2016-02-29","index":4332,"close":75.6,"high":78.36,"low":75.48,"open":78,"volume":71333},{"timestamp":1456842600,"date":"2016-03-01","index":4333,"close":78.96,"high":78.96,"low":74.52,"open":75.72,"volume":80800},{"timestamp":1456929000,"date":"2016-03-02","index":4334,"close":83.64,"high":84.12,"low":77.76,"open":78.96,"volume":183233},{"timestamp":1457015400,"date":"2016-03-03","index":4335,"close":84.48,"high":86.4,"low":83.16,"open":85.44,"volume":186267},{"timestamp":1457101800,"date":"2016-03-04","index":4336,"close":84,"high":87.72,"low":82.2,"open":84.96,"volume":145583},{"timestamp":1457361000,"date":"2016-03-07","index":4337,"close":89.76,"high":90.6,"low":84,"open":84.24,"volume":162942},{"timestamp":1457447400,"date":"2016-03-08","index":4338,"close":82.8,"high":91.8,"low":82.32,"open":91.2,"volume":242667},{"timestamp":1457533800,"date":"2016-03-09","index":4339,"close":84.24,"high":85.44,"low":81.12,"open":84.84,"volume":131525},{"timestamp":1457620200,"date":"2016-03-10","index":4340,"close":80.4,"high":85.56,"low":79.32,"open":84.36,"volume":116025},{"timestamp":1457706600,"date":"2016-03-11","index":4341,"close":82.56,"high":83.04,"low":79.44,"open":83.04,"volume":87783}],"post":[{"timestamp":1457962200,"date":"2016-03-14","index":4342,"close":80.16,"high":82.08,"low":75,"open":78,"volume":161700},{"timestamp":1458048600,"date":"2016-03-15","index":4343,"close":78.48,"high":80.4,"low":77.04,"open":78.36,"volume":86233},{"timestamp":1458135000,"date":"2016-03-16","index":4344,"close":78.96,"high":81.36,"low":77.88,"open":77.88,"volume":83883},{"timestamp":1458221400,"date":"2016-03-17","index":4345,"close":83.76,"high":85.08,"low":77.52,"open":79.32,"volume":118958},{"timestamp":1458307800,"date":"2016-03-18","index":4346,"close":85.44,"high":86.4,"low":83.28,"open":84.6,"volume":183833},{"timestamp":1458567000,"date":"2016-03-21","index":4347,"close":87,"high":87.48,"low":83.28,"open":84.96,"volume":98042},{"timestamp":1458653400,"date":"2016-03-22","index":4348,"close":94.2,"high":95.4,"low":88.92,"open":90.36,"volume":313908},{"timestamp":1458739800,"date":"2016-03-23","index":4349,"close":91.44,"high":94.2,"low":91.2,"open":93.6,"volume":165575},{"timestamp":1458826200,"date":"2016-03-24","index":4350,"close":94.8,"high":94.8,"low":88.92,"open":91.44,"volume":110433},{"timestamp":1459171800,"date":"2016-03-28","index":4351,"close":96.24,"high":98.04,"low":93.72,"open":95.52,"volume":130508},{"timestamp":1459258200,"date":"2016-03-29","index":4352,"close":97.68,"high":97.8,"low":91.92,"open":95.28,"volume":132392}]},{"date":"2015-11-09","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1445607000,"date":"2015-10-23","index":4246,"close":79.32,"high":80.52,"low":76.92,"open":77.4,"volume":143808},{"timestamp":1445866200,"date":"2015-10-26","index":4247,"close":78.84,"high":80.4,"low":77.64,"open":79.2,"volume":65892},{"timestamp":1445952600,"date":"2015-10-27","index":4248,"close":77.16,"high":78.6,"low":75.6,"open":78.24,"volume":102242},{"timestamp":1446039000,"date":"2015-10-28","index":4249,"close":80.04,"high":80.16,"low":75.84,"open":77.76,"volume":113717},{"timestamp":1446125400,"date":"2015-10-29","index":4250,"close":77.52,"high":81.36,"low":77.4,"open":79.08,"volume":83175},{"timestamp":1446211800,"date":"2015-10-30","index":4251,"close":75.96,"high":78.6,"low":75.72,"open":77.64,"volume":58758},{"timestamp":1446474600,"date":"2015-11-02","index":4252,"close":79.92,"high":80.16,"low":75.96,"open":76.2,"volume":104600},{"timestamp":1446561000,"date":"2015-11-03","index":4253,"close":79.2,"high":81.72,"low":78.72,"open":79.44,"volume":103142},{"timestamp":1446647400,"date":"2015-11-04","index":4254,"close":78.96,"high":80.4,"low":77.76,"open":79.32,"volume":79108},{"timestamp":1446733800,"date":"2015-11-05","index":4255,"close":81.84,"high":83.04,"low":79.8,"open":82.2,"volume":116183},{"timestamp":1446820200,"date":"2015-11-06","index":4256,"close":80.76,"high":82.44,"low":78.72,"open":82.2,"volume":133667}],"post":[{"timestamp":1447079400,"date":"2015-11-09","index":4257,"close":84.24,"high":84.72,"low":78.6,"open":81.12,"volume":128658},{"timestamp":1447165800,"date":"2015-11-10","index":4258,"close":83.28,"high":84,"low":79.92,"open":84,"volume":119367},{"timestamp":1447252200,"date":"2015-11-11","index":4259,"close":85.32,"high":87,"low":81.6,"open":83.28,"volume":159908},{"timestamp":1447338600,"date":"2015-11-12","index":4260,"close":84.6,"high":88.8,"low":83.4,"open":83.88,"volume":110742},{"timestamp":1447425000,"date":"2015-11-13","index":4261,"close":84.96,"high":87,"low":83.52,"open":84.12,"volume":85050},{"timestamp":1447684200,"date":"2015-11-16","index":4262,"close":83.28,"high":85.92,"low":81.84,"open":84.12,"volume":93483},{"timestamp":1447770600,"date":"2015-11-17","index":4263,"close":82.44,"high":84.48,"low":81.12,"open":83.76,"volume":89517},{"timestamp":1447857000,"date":"2015-11-18","index":4264,"close":80.76,"high":83.4,"low":80.16,"open":82.68,"volume":145433},{"timestamp":1447943400,"date":"2015-11-19","index":4265,"close":81.72,"high":85.68,"low":80.76,"open":81,"volume":123258},{"timestamp":1448029800,"date":"2015-11-20","index":4266,"close":81.6,"high":83.28,"low":81.24,"open":81.96,"volume":80608},{"timestamp":1448289000,"date":"2015-11-23","index":4267,"close":82.56,"high":83.88,"low":80.88,"open":81.24,"volume":78075}]},{"date":"2015-08-10","estimated":-0.13,"reported":-0.1,"pre":[{"timestamp":1437744600,"date":"2015-07-24","index":4182,"close":84.72,"high":87,"low":84.12,"open":86.28,"volume":68308},{"timestamp":1438003800,"date":"2015-07-27","index":4183,"close":86.16,"high":86.76,"low":82.8,"open":84.6,"volume":70917},{"timestamp":1438090200,"date":"2015-07-28","index":4184,"close":88.8,"high":88.8,"low":85.56,"open":87,"volume":75567},{"timestamp":1438176600,"date":"2015-07-29","index":4185,"close":88.8,"high":90.84,"low":88.08,"open":89.64,"volume":78058},{"timestamp":1438263000,"date":"2015-07-30","index":4186,"close":86.52,"high":89.4,"low":85.32,"open":88.2,"volume":50158},{"timestamp":1438349400,"date":"2015-07-31","index":4187,"close":87.48,"high":89.4,"low":85.92,"open":87.48,"volume":50925},{"timestamp":1438608600,"date":"2015-08-03","index":4188,"close":87,"high":89.76,"low":86.4,"open":87.48,"volume":49117},{"timestamp":1438695000,"date":"2015-08-04","index":4189,"close":85.8,"high":87.96,"low":85.44,"open":86.64,"volume":44742},{"timestamp":1438781400,"date":"2015-08-05","index":4190,"close":86.16,"high":87.48,"low":85.2,"open":85.8,"volume":34400},{"timestamp":1438867800,"date":"2015-08-06","index":4191,"close":81.6,"high":86.04,"low":79.92,"open":85.92,"volume":107033},{"timestamp":1438954200,"date":"2015-08-07","index":4192,"close":77.88,"high":83.28,"low":76.2,"open":81.84,"volume":119483}],"post":[{"timestamp":1439213400,"date":"2015-08-10","index":4193,"close":98.28,"high":105.96,"low":90.6,"open":96,"volume":1507033},{"timestamp":1439299800,"date":"2015-08-11","index":4194,"close":93.84,"high":99.48,"low":92.4,"open":99,"volume":322858},{"timestamp":1439386200,"date":"2015-08-12","index":4195,"close":93.84,"high":94.44,"low":85.8,"open":92.16,"volume":216717},{"timestamp":1439472600,"date":"2015-08-13","index":4196,"close":88.08,"high":95.28,"low":87.96,"open":93.84,"volume":118717},{"timestamp":1439559000,"date":"2015-08-14","index":4197,"close":88.44,"high":89.28,"low":85.8,"open":87.72,"volume":105667},{"timestamp":1439818200,"date":"2015-08-17","index":4198,"close":94.56,"high":94.8,"low":87.6,"open":88.8,"volume":131417},{"timestamp":1439904600,"date":"2015-08-18","index":4199,"close":89.28,"high":94.44,"low":89.28,"open":94.2,"volume":89267},{"timestamp":1439991000,"date":"2015-08-19","index":4200,"close":91.68,"high":94.2,"low":86.64,"open":88.8,"volume":197683},{"timestamp":1440077400,"date":"2015-08-20","index":4201,"close":84.6,"high":92.28,"low":84.6,"open":91.2,"volume":153958},{"timestamp":1440163800,"date":"2015-08-21","index":4202,"close":84.48,"high":87.12,"low":81.24,"open":82.92,"volume":142258},{"timestamp":1440423000,"date":"2015-08-24","index":4203,"close":78.48,"high":84.72,"low":74.28,"open":78,"volume":171517}]},{"date":"2015-05-11","estimated":-0.11,"reported":-0.17,"pre":[{"timestamp":1429882200,"date":"2015-04-24","index":4119,"close":124.2,"high":128.88,"low":124.2,"open":126.6,"volume":41925},{"timestamp":1430141400,"date":"2015-04-27","index":4120,"close":120.72,"high":126.84,"low":117,"open":124.8,"volume":135742},{"timestamp":1430227800,"date":"2015-04-28","index":4121,"close":116.52,"high":123.6,"low":114.36,"open":121.8,"volume":91658},{"timestamp":1430314200,"date":"2015-04-29","index":4122,"close":118.2,"high":122.28,"low":114.96,"open":116.64,"volume":81367},{"timestamp":1430400600,"date":"2015-04-30","index":4123,"close":97.92,"high":102.48,"low":96.72,"open":99.48,"volume":682317},{"timestamp":1430487000,"date":"2015-05-01","index":4124,"close":101.04,"high":101.4,"low":98.4,"open":99.96,"volume":124517},{"timestamp":1430746200,"date":"2015-05-04","index":4125,"close":101.52,"high":103.8,"low":100.56,"open":102,"volume":109567},{"timestamp":1430832600,"date":"2015-05-05","index":4126,"close":99.24,"high":102.24,"low":97.8,"open":101.64,"volume":103942},{"timestamp":1430919000,"date":"2015-05-06","index":4127,"close":97.08,"high":100.56,"low":95.4,"open":99.6,"volume":120083},{"timestamp":1431005400,"date":"2015-05-07","index":4128,"close":96.96,"high":98.4,"low":93.6,"open":97.2,"volume":96542},{"timestamp":1431091800,"date":"2015-05-08","index":4129,"close":96.12,"high":98.16,"low":95.4,"open":97.8,"volume":149575}],"post":[{"timestamp":1431351000,"date":"2015-05-11","index":4130,"close":96.12,"high":98.4,"low":93,"open":95.4,"volume":172750},{"timestamp":1431437400,"date":"2015-05-12","index":4131,"close":97.2,"high":98.28,"low":95.04,"open":96.84,"volume":136317},{"timestamp":1431523800,"date":"2015-05-13","index":4132,"close":94.32,"high":97.92,"low":93.96,"open":97.68,"volume":81608},{"timestamp":1431610200,"date":"2015-05-14","index":4133,"close":95.88,"high":95.88,"low":92.16,"open":94.44,"volume":71917},{"timestamp":1431696600,"date":"2015-05-15","index":4134,"close":95.64,"high":96.24,"low":93.6,"open":95.88,"volume":61525},{"timestamp":1431955800,"date":"2015-05-18","index":4135,"close":97.32,"high":98.04,"low":94.56,"open":95.64,"volume":81017},{"timestamp":1432042200,"date":"2015-05-19","index":4136,"close":99.12,"high":99.36,"low":95.76,"open":97.8,"volume":66792},{"timestamp":1432128600,"date":"2015-05-20","index":4137,"close":98.52,"high":99.6,"low":97.32,"open":98.76,"volume":58775},{"timestamp":1432215000,"date":"2015-05-21","index":4138,"close":99.12,"high":100.2,"low":97.8,"open":100.08,"volume":41583},{"timestamp":1432301400,"date":"2015-05-22","index":4139,"close":105.96,"high":106.68,"low":98.4,"open":99.24,"volume":207183},{"timestamp":1432647000,"date":"2015-05-26","index":4140,"close":100.32,"high":105.6,"low":98.4,"open":105.6,"volume":128425}]},{"date":"2015-03-16","estimated":-0.1,"reported":-0.12,"pre":[{"timestamp":1425047400,"date":"2015-02-27","index":4080,"close":84.96,"high":86.16,"low":82.68,"open":84.72,"volume":54250},{"timestamp":1425306600,"date":"2015-03-02","index":4081,"close":86.04,"high":88.08,"low":84.48,"open":84.48,"volume":38983},{"timestamp":1425393000,"date":"2015-03-03","index":4082,"close":84.6,"high":86.88,"low":83.4,"open":86.16,"volume":26042},{"timestamp":1425479400,"date":"2015-03-04","index":4083,"close":88.32,"high":89.04,"low":83.4,"open":84.6,"volume":41792},{"timestamp":1425565800,"date":"2015-03-05","index":4084,"close":90.72,"high":93.6,"low":88.68,"open":88.8,"volume":66725},{"timestamp":1425652200,"date":"2015-03-06","index":4085,"close":88.2,"high":92.04,"low":87.72,"open":90.6,"volume":41450},{"timestamp":1425907800,"date":"2015-03-09","index":4086,"close":85.68,"high":88.2,"low":83.04,"open":87.6,"volume":45808},{"timestamp":1425994200,"date":"2015-03-10","index":4087,"close":85.08,"high":87.48,"low":83.88,"open":84.72,"volume":28225},{"timestamp":1426080600,"date":"2015-03-11","index":4088,"close":86.04,"high":86.88,"low":84,"open":86.88,"volume":28675},{"timestamp":1426167000,"date":"2015-03-12","index":4089,"close":87.6,"high":90,"low":86.16,"open":87,"volume":46292},{"timestamp":1426253400,"date":"2015-03-13","index":4090,"close":84.48,"high":89.04,"low":82.56,"open":89.04,"volume":51642}],"post":[{"timestamp":1426512600,"date":"2015-03-16","index":4091,"close":101.04,"high":102.48,"low":84.6,"open":85.2,"volume":410075},{"timestamp":1426599000,"date":"2015-03-17","index":4092,"close":102.72,"high":103.44,"low":93.12,"open":102,"volume":171133},{"timestamp":1426685400,"date":"2015-03-18","index":4093,"close":100.56,"high":104.4,"low":97.92,"open":101.88,"volume":70000},{"timestamp":1426771800,"date":"2015-03-19","index":4094,"close":113.4,"high":114,"low":99.6,"open":100.2,"volume":218083},{"timestamp":1426858200,"date":"2015-03-20","index":4095,"close":109.08,"high":122.88,"low":108.12,"open":114,"volume":339750},{"timestamp":1427117400,"date":"2015-03-23","index":4096,"close":106.32,"high":111.6,"low":104.04,"open":110.16,"volume":78725},{"timestamp":1427203800,"date":"2015-03-24","index":4097,"close":104.76,"high":109.2,"low":104.52,"open":106.2,"volume":53308},{"timestamp":1427290200,"date":"2015-03-25","index":4098,"close":98.28,"high":105.36,"low":97.2,"open":105.36,"volume":79383},{"timestamp":1427376600,"date":"2015-03-26","index":4099,"close":97.08,"high":101.28,"low":94.68,"open":96,"volume":63225},{"timestamp":1427463000,"date":"2015-03-27","index":4100,"close":99.48,"high":100.32,"low":96.84,"open":97.56,"volume":34908},{"timestamp":1427722200,"date":"2015-03-30","index":4101,"close":99.96,"high":104.04,"low":99,"open":101.4,"volume":33433}]},{"date":"2014-11-10","estimated":-0.14,"reported":-0.12,"pre":[{"timestamp":1414157400,"date":"2014-10-24","index":3995,"close":135.72,"high":138.6,"low":132.72,"open":136.92,"volume":43458},{"timestamp":1414416600,"date":"2014-10-27","index":3996,"close":135.72,"high":137.4,"low":130.92,"open":136.2,"volume":44692},{"timestamp":1414503000,"date":"2014-10-28","index":3997,"close":136.56,"high":138.6,"low":134.16,"open":136.08,"volume":53750},{"timestamp":1414589400,"date":"2014-10-29","index":3998,"close":134.4,"high":137.04,"low":132.48,"open":136.08,"volume":43675},{"timestamp":1414675800,"date":"2014-10-30","index":3999,"close":137.16,"high":139.92,"low":134.64,"open":135.6,"volume":70758},{"timestamp":1414762200,"date":"2014-10-31","index":4000,"close":136.32,"high":141,"low":134.64,"open":139.2,"volume":67000},{"timestamp":1415025000,"date":"2014-11-03","index":4001,"close":139.8,"high":141.36,"low":136.56,"open":136.56,"volume":65817},{"timestamp":1415111400,"date":"2014-11-04","index":4002,"close":138.36,"high":142.8,"low":136.44,"open":139.8,"volume":50242},{"timestamp":1415197800,"date":"2014-11-05","index":4003,"close":134.76,"high":139.8,"low":132.72,"open":139.2,"volume":64525},{"timestamp":1415284200,"date":"2014-11-06","index":4004,"close":132.84,"high":136.2,"low":132,"open":134.04,"volume":60692},{"timestamp":1415370600,"date":"2014-11-07","index":4005,"close":134.76,"high":136.2,"low":132,"open":132,"volume":59250}],"post":[{"timestamp":1415629800,"date":"2014-11-10","index":4006,"close":134.88,"high":134.88,"low":128.04,"open":132,"volume":112233},{"timestamp":1415716200,"date":"2014-11-11","index":4007,"close":135.6,"high":137.52,"low":133.08,"open":134.88,"volume":52783},{"timestamp":1415802600,"date":"2014-11-12","index":4008,"close":133.2,"high":135.12,"low":131.16,"open":134.4,"volume":51283},{"timestamp":1415889000,"date":"2014-11-13","index":4009,"close":132.12,"high":134.4,"low":131.04,"open":132.72,"volume":33342},{"timestamp":1415975400,"date":"2014-11-14","index":4010,"close":132,"high":132.6,"low":130.2,"open":131.88,"volume":52892},{"timestamp":1416234600,"date":"2014-11-17","index":4011,"close":119.16,"high":124.8,"low":114.12,"open":118.8,"volume":170525},{"timestamp":1416321000,"date":"2014-11-18","index":4012,"close":118.32,"high":123.84,"low":117.6,"open":120,"volume":102325},{"timestamp":1416407400,"date":"2014-11-19","index":4013,"close":113.28,"high":118.44,"low":112.2,"open":117.72,"volume":104550},{"timestamp":1416493800,"date":"2014-11-20","index":4014,"close":119.4,"high":120.24,"low":112.8,"open":114.72,"volume":88817},{"timestamp":1416580200,"date":"2014-11-21","index":4015,"close":119.76,"high":122.4,"low":117,"open":120.72,"volume":54367},{"timestamp":1416839400,"date":"2014-11-24","index":4016,"close":122.16,"high":122.76,"low":118.44,"open":119.4,"volume":101600}]},{"date":"2014-08-11","estimated":-0.19,"reported":-0.18,"pre":[{"timestamp":1406295000,"date":"2014-07-25","index":3931,"close":151.56,"high":157.2,"low":150.12,"open":156.72,"volume":150425},{"timestamp":1406554200,"date":"2014-07-28","index":3932,"close":142.8,"high":150.72,"low":139.44,"open":150.72,"volume":185417},{"timestamp":1406640600,"date":"2014-07-29","index":3933,"close":137.52,"high":143.16,"low":132.48,"open":142.68,"volume":171667},{"timestamp":1406727000,"date":"2014-07-30","index":3934,"close":132.36,"high":138.48,"low":132.24,"open":135.96,"volume":111450},{"timestamp":1406813400,"date":"2014-07-31","index":3935,"close":121.2,"high":130.56,"low":120.36,"open":130.2,"volume":190583},{"timestamp":1406899800,"date":"2014-08-01","index":3936,"close":117,"high":122.4,"low":115.8,"open":120.72,"volume":129475},{"timestamp":1407159000,"date":"2014-08-04","index":3937,"close":122.04,"high":124.2,"low":115.2,"open":116.4,"volume":118183},{"timestamp":1407245400,"date":"2014-08-05","index":3938,"close":119.16,"high":123.36,"low":118.68,"open":122.04,"volume":99133},{"timestamp":1407331800,"date":"2014-08-06","index":3939,"close":118.92,"high":120.12,"low":117,"open":119.04,"volume":60883},{"timestamp":1407418200,"date":"2014-08-07","index":3940,"close":116.64,"high":118.56,"low":116.52,"open":117,"volume":73250},{"timestamp":1407504600,"date":"2014-08-08","index":3941,"close":119.52,"high":120.24,"low":114,"open":116.4,"volume":72392}],"post":[{"timestamp":1407763800,"date":"2014-08-11","index":3942,"close":107.64,"high":121.08,"low":105,"open":120.72,"volume":302850},{"timestamp":1407850200,"date":"2014-08-12","index":3943,"close":104.16,"high":111.36,"low":103.2,"open":105,"volume":144483},{"timestamp":1407936600,"date":"2014-08-13","index":3944,"close":114.96,"high":115.2,"low":107.04,"open":109.08,"volume":163725},{"timestamp":1408023000,"date":"2014-08-14","index":3945,"close":112.68,"high":115.44,"low":111,"open":114.6,"volume":85017},{"timestamp":1408109400,"date":"2014-08-15","index":3946,"close":112.44,"high":114.72,"low":110.16,"open":113.88,"volume":80358},{"timestamp":1408368600,"date":"2014-08-18","index":3947,"close":118.32,"high":118.44,"low":112.44,"open":114,"volume":98317},{"timestamp":1408455000,"date":"2014-08-19","index":3948,"close":119.28,"high":120.48,"low":117,"open":117.24,"volume":60583},{"timestamp":1408541400,"date":"2014-08-20","index":3949,"close":119.16,"high":119.88,"low":114.6,"open":119.52,"volume":66508},{"timestamp":1408627800,"date":"2014-08-21","index":3950,"close":126.96,"high":127.2,"low":119.04,"open":119.64,"volume":138033},{"timestamp":1408714200,"date":"2014-08-22","index":3951,"close":128.52,"high":130.8,"low":125.04,"open":127.56,"volume":113692},{"timestamp":1408973400,"date":"2014-08-25","index":3952,"close":126.36,"high":130.8,"low":125.4,"open":129.84,"volume":80667}]},{"date":"2014-05-12","estimated":-0.16,"reported":-0.2,"pre":[{"timestamp":1398432600,"date":"2014-04-25","index":3868,"close":115.68,"high":124.32,"low":112.8,"open":122.88,"volume":111985},{"timestamp":1398691800,"date":"2014-04-28","index":3869,"close":111.84,"high":117.12,"low":105.12,"open":116.16,"volume":116296},{"timestamp":1398778200,"date":"2014-04-29","index":3870,"close":116.64,"high":117.12,"low":109.44,"open":109.92,"volume":57590},{"timestamp":1398864600,"date":"2014-04-30","index":3871,"close":113.76,"high":116.16,"low":110.4,"open":114.72,"volume":47098},{"timestamp":1398951000,"date":"2014-05-01","index":3872,"close":114.72,"high":115.2,"low":109.92,"open":112.8,"volume":45042},{"timestamp":1399037400,"date":"2014-05-02","index":3873,"close":122.88,"high":124.32,"low":112.8,"open":115.2,"volume":119648},{"timestamp":1399296600,"date":"2014-05-05","index":3874,"close":115.2,"high":119.04,"low":112.8,"open":117.6,"volume":123765},{"timestamp":1399383000,"date":"2014-05-06","index":3875,"close":108.48,"high":115.68,"low":106.56,"open":114.24,"volume":85835},{"timestamp":1399469400,"date":"2014-05-07","index":3876,"close":105.6,"high":114.24,"low":105.6,"open":112.32,"volume":96617},{"timestamp":1399555800,"date":"2014-05-08","index":3877,"close":105.12,"high":112.32,"low":102.72,"open":106.56,"volume":93621},{"timestamp":1399642200,"date":"2014-05-09","index":3878,"close":103.68,"high":107.52,"low":101.28,"open":106.08,"volume":95908}],"post":[{"timestamp":1399901400,"date":"2014-05-12","index":3879,"close":104.16,"high":106.56,"low":89.76,"open":105.12,"volume":194192},{"timestamp":1399987800,"date":"2014-05-13","index":3880,"close":106.56,"high":111.84,"low":104.16,"open":106.56,"volume":98233},{"timestamp":1400074200,"date":"2014-05-14","index":3881,"close":103.68,"high":107.52,"low":100.8,"open":105.6,"volume":74381},{"timestamp":1400160600,"date":"2014-05-15","index":3882,"close":102.72,"high":103.2,"low":97.92,"open":101.76,"volume":52450},{"timestamp":1400247000,"date":"2014-05-16","index":3883,"close":102.72,"high":102.72,"low":98.4,"open":100.8,"volume":43910},{"timestamp":1400506200,"date":"2014-05-19","index":3884,"close":109.44,"high":110.4,"low":101.76,"open":103.2,"volume":89456},{"timestamp":1400592600,"date":"2014-05-20","index":3885,"close":107.52,"high":110.4,"low":103.68,"open":110.4,"volume":64213},{"timestamp":1400679000,"date":"2014-05-21","index":3886,"close":100.32,"high":108,"low":99.36,"open":107.04,"volume":77219},{"timestamp":1400765400,"date":"2014-05-22","index":3887,"close":105.6,"high":106.56,"low":103.2,"open":104.16,"volume":59200},{"timestamp":1400851800,"date":"2014-05-23","index":3888,"close":96,"high":103.68,"low":95.04,"open":101.76,"volume":207242},{"timestamp":1401197400,"date":"2014-05-27","index":3889,"close":100.8,"high":101.76,"low":96.48,"open":99.84,"volume":95919}]},{"date":"2014-03-17","estimated":-0.14,"reported":-0.28,"pre":[{"timestamp":1393597800,"date":"2014-02-28","index":3829,"close":157.92,"high":171.84,"low":153.6,"open":168,"volume":262225},{"timestamp":1393857000,"date":"2014-03-03","index":3830,"close":170.4,"high":170.4,"low":144,"open":153.6,"volume":285448},{"timestamp":1393943400,"date":"2014-03-04","index":3831,"close":168.96,"high":177.6,"low":168,"open":175.2,"volume":191654},{"timestamp":1394029800,"date":"2014-03-05","index":3832,"close":171.84,"high":174.24,"low":163.68,"open":168,"volume":135938},{"timestamp":1394116200,"date":"2014-03-06","index":3833,"close":168.48,"high":178.08,"low":168,"open":177.6,"volume":143213},{"timestamp":1394202600,"date":"2014-03-07","index":3834,"close":163.2,"high":173.76,"low":163.2,"open":172.32,"volume":128848},{"timestamp":1394458200,"date":"2014-03-10","index":3835,"close":168.96,"high":174.24,"low":164.16,"open":172.32,"volume":152838},{"timestamp":1394544600,"date":"2014-03-11","index":3836,"close":168.48,"high":172.8,"low":166.56,"open":172.32,"volume":95838},{"timestamp":1394631000,"date":"2014-03-12","index":3837,"close":168.48,"high":169.44,"low":163.2,"open":167.52,"volume":75933},{"timestamp":1394717400,"date":"2014-03-13","index":3838,"close":165.12,"high":168,"low":161.28,"open":168,"volume":99340},{"timestamp":1394803800,"date":"2014-03-14","index":3839,"close":168,"high":168,"low":159.36,"open":163.2,"volume":97367}],"post":[{"timestamp":1395063000,"date":"2014-03-17","index":3840,"close":164.16,"high":172.8,"low":161.76,"open":168,"volume":165650},{"timestamp":1395149400,"date":"2014-03-18","index":3841,"close":164.64,"high":168.96,"low":164.16,"open":168,"volume":127638},{"timestamp":1395235800,"date":"2014-03-19","index":3842,"close":183.36,"high":184.8,"low":164.64,"open":164.64,"volume":299310},{"timestamp":1395322200,"date":"2014-03-20","index":3843,"close":182.4,"high":186.72,"low":175.2,"open":181.92,"volume":173625},{"timestamp":1395408600,"date":"2014-03-21","index":3844,"close":177.12,"high":185.28,"low":172.8,"open":183.84,"volume":242454},{"timestamp":1395667800,"date":"2014-03-24","index":3845,"close":168.48,"high":182.4,"low":164.64,"open":181.44,"volume":243281},{"timestamp":1395754200,"date":"2014-03-25","index":3846,"close":155.04,"high":170.4,"low":152.64,"open":168,"volume":216779},{"timestamp":1395840600,"date":"2014-03-26","index":3847,"close":155.04,"high":165.6,"low":149.76,"open":160.32,"volume":176615},{"timestamp":1395927000,"date":"2014-03-27","index":3848,"close":174.72,"high":174.72,"low":147.36,"open":154.08,"volume":363394},{"timestamp":1396013400,"date":"2014-03-28","index":3849,"close":157.44,"high":174.72,"low":151.2,"open":154.56,"volume":260681},{"timestamp":1396272600,"date":"2014-03-31","index":3850,"close":159.84,"high":163.68,"low":159.36,"open":160.32,"volume":64152}]},{"date":"2013-11-12","estimated":-0.1,"reported":-0.64,"pre":[{"timestamp":1382967000,"date":"2013-10-28","index":3745,"close":93.6,"high":97.44,"low":93.6,"open":96.48,"volume":53748},{"timestamp":1383053400,"date":"2013-10-29","index":3746,"close":93.12,"high":95.04,"low":91.68,"open":95.04,"volume":34344},{"timestamp":1383139800,"date":"2013-10-30","index":3747,"close":85.92,"high":93.6,"low":84,"open":93.12,"volume":132900},{"timestamp":1383226200,"date":"2013-10-31","index":3748,"close":83.04,"high":84.96,"low":78.24,"open":84.96,"volume":109550},{"timestamp":1383312600,"date":"2013-11-01","index":3749,"close":84,"high":84.96,"low":79.68,"open":84,"volume":43140},{"timestamp":1383575400,"date":"2013-11-04","index":3750,"close":91.2,"high":91.68,"low":87.84,"open":91.2,"volume":60483},{"timestamp":1383661800,"date":"2013-11-05","index":3751,"close":91.2,"high":91.68,"low":89.28,"open":91.2,"volume":40031},{"timestamp":1383748200,"date":"2013-11-06","index":3752,"close":88.8,"high":91.2,"low":85.92,"open":91.2,"volume":43110},{"timestamp":1383834600,"date":"2013-11-07","index":3753,"close":85.44,"high":89.76,"low":84,"open":87.36,"volume":40335},{"timestamp":1383921000,"date":"2013-11-08","index":3754,"close":90.72,"high":90.72,"low":84,"open":85.44,"volume":42115},{"timestamp":1384180200,"date":"2013-11-11","index":3755,"close":90.72,"high":94.56,"low":88.8,"open":91.2,"volume":50090}],"post":[{"timestamp":1384266600,"date":"2013-11-12","index":3756,"close":84,"high":93.6,"low":84,"open":92.64,"volume":71396},{"timestamp":1384353000,"date":"2013-11-13","index":3757,"close":89.76,"high":89.76,"low":81.6,"open":81.6,"volume":52396},{"timestamp":1384439400,"date":"2013-11-14","index":3758,"close":96.48,"high":98.88,"low":85.44,"open":89.76,"volume":103717},{"timestamp":1384525800,"date":"2013-11-15","index":3759,"close":96,"high":100.32,"low":95.04,"open":98.88,"volume":66821},{"timestamp":1384785000,"date":"2013-11-18","index":3760,"close":91.2,"high":98.4,"low":89.76,"open":98.4,"volume":43217},{"timestamp":1384871400,"date":"2013-11-19","index":3761,"close":92.16,"high":93.6,"low":89.28,"open":91.68,"volume":25273},{"timestamp":1384957800,"date":"2013-11-20","index":3762,"close":97.44,"high":104.64,"low":97.44,"open":103.2,"volume":154921},{"timestamp":1385044200,"date":"2013-11-21","index":3763,"close":99.84,"high":102.72,"low":97.44,"open":98.4,"volume":69954},{"timestamp":1385130600,"date":"2013-11-22","index":3764,"close":102.72,"high":102.72,"low":98.88,"open":101.76,"volume":52344},{"timestamp":1385389800,"date":"2013-11-25","index":3765,"close":103.68,"high":107.52,"low":102.72,"open":104.16,"volume":110498},{"timestamp":1385476200,"date":"2013-11-26","index":3766,"close":102.24,"high":103.68,"low":99.84,"open":103.68,"volume":47283}]},{"date":"2013-08-09","estimated":-0.14,"reported":-0.24,"pre":[{"timestamp":1374759000,"date":"2013-07-25","index":3679,"close":71.52,"high":72,"low":67.2,"open":67.2,"volume":167052},{"timestamp":1374845400,"date":"2013-07-26","index":3680,"close":69.12,"high":72,"low":64.8,"open":71.52,"volume":112671},{"timestamp":1375104600,"date":"2013-07-29","index":3681,"close":69.6,"high":72,"low":67.2,"open":72,"volume":85279},{"timestamp":1375191000,"date":"2013-07-30","index":3682,"close":89.76,"high":89.76,"low":69.12,"open":71.04,"volume":315252},{"timestamp":1375277400,"date":"2013-07-31","index":3683,"close":84,"high":105.6,"low":81.6,"open":85.92,"volume":707746},{"timestamp":1375363800,"date":"2013-08-01","index":3684,"close":93.6,"high":99.36,"low":87.36,"open":92.16,"volume":258475},{"timestamp":1375450200,"date":"2013-08-02","index":3685,"close":99.84,"high":101.28,"low":93.6,"open":96,"volume":204860},{"timestamp":1375709400,"date":"2013-08-05","index":3686,"close":144,"high":144,"low":104.64,"open":107.52,"volume":471792},{"timestamp":1375795800,"date":"2013-08-06","index":3687,"close":124.8,"high":145.44,"low":110.4,"open":135.36,"volume":617175},{"timestamp":1375882200,"date":"2013-08-07","index":3688,"close":92.16,"high":109.92,"low":84.96,"open":109.92,"volume":589679},{"timestamp":1375968600,"date":"2013-08-08","index":3689,"close":101.76,"high":105.12,"low":96.48,"open":100.32,"volume":204644}],"post":[{"timestamp":1376055000,"date":"2013-08-09","index":3690,"close":92.16,"high":98.88,"low":89.76,"open":96,"volume":178654},{"timestamp":1376314200,"date":"2013-08-12","index":3691,"close":73.44,"high":81.12,"low":68.16,"open":71.52,"volume":359050},{"timestamp":1376400600,"date":"2013-08-13","index":3692,"close":73.44,"high":78.72,"low":70.56,"open":77.28,"volume":134396},{"timestamp":1376487000,"date":"2013-08-14","index":3693,"close":72.48,"high":74.4,"low":72,"open":73.92,"volume":79471},{"timestamp":1376573400,"date":"2013-08-15","index":3694,"close":76.32,"high":85.92,"low":74.4,"open":84,"volume":227177},{"timestamp":1376659800,"date":"2013-08-16","index":3695,"close":69.12,"high":74.4,"low":65.28,"open":74.4,"volume":209175},{"timestamp":1376919000,"date":"2013-08-19","index":3696,"close":65.28,"high":70.08,"low":63.36,"open":70.08,"volume":101652},{"timestamp":1377005400,"date":"2013-08-20","index":3697,"close":60.96,"high":64.8,"low":58.56,"open":64.8,"volume":183875},{"timestamp":1377091800,"date":"2013-08-21","index":3698,"close":80.64,"high":81.6,"low":60.48,"open":60.96,"volume":352900},{"timestamp":1377178200,"date":"2013-08-22","index":3699,"close":76.8,"high":91.2,"low":72.48,"open":77.28,"volume":364400},{"timestamp":1377264600,"date":"2013-08-23","index":3700,"close":79.68,"high":85.44,"low":76.8,"open":84,"volume":175475}]},{"date":"2013-05-10","estimated":-0.17,"reported":-0.24,"pre":[{"timestamp":1366896600,"date":"2013-04-25","index":3616,"close":28.32,"high":28.32,"low":27.84,"open":28.32,"volume":24504},{"timestamp":1366983000,"date":"2013-04-26","index":3617,"close":28.32,"high":29.28,"low":27.84,"open":28.32,"volume":38831},{"timestamp":1367242200,"date":"2013-04-29","index":3618,"close":30.24,"high":30.72,"low":28.32,"open":28.8,"volume":61763},{"timestamp":1367328600,"date":"2013-04-30","index":3619,"close":29.28,"high":31.2,"low":28.32,"open":30.72,"volume":55529},{"timestamp":1367415000,"date":"2013-05-01","index":3620,"close":28.8,"high":29.76,"low":28.32,"open":29.28,"volume":19144},{"timestamp":1367501400,"date":"2013-05-02","index":3621,"close":29.28,"high":29.76,"low":28.8,"open":28.8,"volume":13317},{"timestamp":1367587800,"date":"2013-05-03","index":3622,"close":28.8,"high":29.76,"low":28.32,"open":28.8,"volume":23427},{"timestamp":1367847000,"date":"2013-05-06","index":3623,"close":28.8,"high":29.76,"low":28.32,"open":28.32,"volume":17156},{"timestamp":1367933400,"date":"2013-05-07","index":3624,"close":28.8,"high":29.28,"low":28.8,"open":28.8,"volume":12994},{"timestamp":1368019800,"date":"2013-05-08","index":3625,"close":28.8,"high":29.76,"low":28.8,"open":29.28,"volume":10921},{"timestamp":1368106200,"date":"2013-05-09","index":3626,"close":29.28,"high":29.76,"low":28.8,"open":28.8,"volume":9998}],"post":[{"timestamp":1368192600,"date":"2013-05-10","index":3627,"close":29.76,"high":29.76,"low":28.8,"open":29.28,"volume":17423},{"timestamp":1368451800,"date":"2013-05-13","index":3628,"close":29.76,"high":29.76,"low":28.8,"open":28.8,"volume":16183},{"timestamp":1368538200,"date":"2013-05-14","index":3629,"close":31.68,"high":33.12,"low":30.72,"open":31.2,"volume":107221},{"timestamp":1368624600,"date":"2013-05-15","index":3630,"close":31.68,"high":32.64,"low":31.68,"open":32.16,"volume":33919},{"timestamp":1368711000,"date":"2013-05-16","index":3631,"close":31.68,"high":32.16,"low":30.24,"open":31.68,"volume":33221},{"timestamp":1368797400,"date":"2013-05-17","index":3632,"close":32.16,"high":32.64,"low":31.2,"open":32.64,"volume":36344},{"timestamp":1369056600,"date":"2013-05-20","index":3633,"close":32.64,"high":33.12,"low":32.16,"open":33.12,"volume":35725},{"timestamp":1369143000,"date":"2013-05-21","index":3634,"close":34.08,"high":34.56,"low":32.16,"open":32.16,"volume":57504},{"timestamp":1369229400,"date":"2013-05-22","index":3635,"close":33.6,"high":35.04,"low":33.6,"open":34.56,"volume":42006},{"timestamp":1369315800,"date":"2013-05-23","index":3636,"close":33.12,"high":33.6,"low":32.16,"open":33.6,"volume":40383},{"timestamp":1369402200,"date":"2013-05-24","index":3637,"close":34.08,"high":34.08,"low":32.64,"open":33.6,"volume":17542}]},{"date":"2013-03-18","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2012-11-07","estimated":-0.14,"reported":-0.2,"pre":[{"timestamp":1350653400,"date":"2012-10-19","index":3490,"close":33.12,"high":33.6,"low":31.2,"open":33.6,"volume":10554},{"timestamp":1350912600,"date":"2012-10-22","index":3491,"close":34.56,"high":36,"low":33.12,"open":36,"volume":22383},{"timestamp":1350999000,"date":"2012-10-23","index":3492,"close":34.56,"high":35.52,"low":33.6,"open":34.56,"volume":23977},{"timestamp":1351085400,"date":"2012-10-24","index":3493,"close":34.56,"high":34.56,"low":33.12,"open":34.08,"volume":8527},{"timestamp":1351171800,"date":"2012-10-25","index":3494,"close":34.56,"high":35.04,"low":34.08,"open":34.56,"volume":4783},{"timestamp":1351258200,"date":"2012-10-26","index":3495,"close":33.6,"high":34.56,"low":33.12,"open":34.56,"volume":8965},{"timestamp":1351690200,"date":"2012-10-31","index":3496,"close":34.56,"high":34.56,"low":33.6,"open":33.6,"volume":4731},{"timestamp":1351776600,"date":"2012-11-01","index":3497,"close":33.6,"high":34.56,"low":33.6,"open":34.08,"volume":5398},{"timestamp":1351863000,"date":"2012-11-02","index":3498,"close":32.64,"high":34.56,"low":32.16,"open":33.6,"volume":12240},{"timestamp":1352125800,"date":"2012-11-05","index":3499,"close":32.64,"high":33.6,"low":32.16,"open":33.6,"volume":5067},{"timestamp":1352212200,"date":"2012-11-06","index":3500,"close":31.68,"high":33.12,"low":31.2,"open":32.64,"volume":9790}],"post":[{"timestamp":1352298600,"date":"2012-11-07","index":3501,"close":32.16,"high":33.12,"low":31.2,"open":33.12,"volume":8229},{"timestamp":1352385000,"date":"2012-11-08","index":3502,"close":29.28,"high":31.2,"low":28.32,"open":31.2,"volume":29954},{"timestamp":1352471400,"date":"2012-11-09","index":3503,"close":25.92,"high":29.28,"low":25.92,"open":29.28,"volume":29650},{"timestamp":1352730600,"date":"2012-11-12","index":3504,"close":27.36,"high":29.28,"low":26.4,"open":29.28,"volume":18325},{"timestamp":1352817000,"date":"2012-11-13","index":3505,"close":25.44,"high":28.32,"low":24.96,"open":26.4,"volume":25358},{"timestamp":1352903400,"date":"2012-11-14","index":3506,"close":24,"high":27.36,"low":22.56,"open":24.96,"volume":34844},{"timestamp":1352989800,"date":"2012-11-15","index":3507,"close":22.08,"high":24,"low":21.12,"open":24,"volume":33750},{"timestamp":1353076200,"date":"2012-11-16","index":3508,"close":23.52,"high":24.48,"low":21.6,"open":21.6,"volume":22648},{"timestamp":1353335400,"date":"2012-11-19","index":3509,"close":22.08,"high":24,"low":22.08,"open":24,"volume":13523},{"timestamp":1353421800,"date":"2012-11-20","index":3510,"close":22.56,"high":24,"low":21.6,"open":21.6,"volume":7690},{"timestamp":1353508200,"date":"2012-11-21","index":3511,"close":22.56,"high":24,"low":22.56,"open":24,"volume":12423}]},{"date":"2012-08-09","estimated":-0.17,"reported":-0.12,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3429,"close":22.08,"high":23.52,"low":22.08,"open":23.52,"volume":5050},{"timestamp":1343309400,"date":"2012-07-26","index":3430,"close":22.56,"high":23.04,"low":21.6,"open":22.08,"volume":4367},{"timestamp":1343395800,"date":"2012-07-27","index":3431,"close":22.08,"high":23.04,"low":21.6,"open":23.04,"volume":2648},{"timestamp":1343655000,"date":"2012-07-30","index":3432,"close":23.52,"high":24,"low":22.08,"open":22.08,"volume":4985},{"timestamp":1343741400,"date":"2012-07-31","index":3433,"close":23.04,"high":24,"low":21.6,"open":24,"volume":7994},{"timestamp":1343827800,"date":"2012-08-01","index":3434,"close":24,"high":25.44,"low":21.6,"open":25.44,"volume":4463},{"timestamp":1343914200,"date":"2012-08-02","index":3435,"close":24,"high":24.48,"low":23.04,"open":24,"volume":5121},{"timestamp":1344000600,"date":"2012-08-03","index":3436,"close":24.96,"high":24.96,"low":24,"open":24.48,"volume":5177},{"timestamp":1344259800,"date":"2012-08-06","index":3437,"close":25.44,"high":25.92,"low":24,"open":25.44,"volume":3538},{"timestamp":1344346200,"date":"2012-08-07","index":3438,"close":27.36,"high":27.36,"low":24.96,"open":24.96,"volume":8500},{"timestamp":1344432600,"date":"2012-08-08","index":3439,"close":25.92,"high":26.88,"low":25.44,"open":26.88,"volume":1860}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3440,"close":26.4,"high":26.4,"low":25.44,"open":26.4,"volume":2275},{"timestamp":1344605400,"date":"2012-08-10","index":3441,"close":26.4,"high":26.4,"low":25.44,"open":25.44,"volume":2504},{"timestamp":1344864600,"date":"2012-08-13","index":3442,"close":26.88,"high":27.84,"low":25.92,"open":26.4,"volume":5300},{"timestamp":1344951000,"date":"2012-08-14","index":3443,"close":25.92,"high":27.36,"low":25.44,"open":27.36,"volume":5433},{"timestamp":1345037400,"date":"2012-08-15","index":3444,"close":26.4,"high":28.32,"low":25.92,"open":28.32,"volume":3500},{"timestamp":1345123800,"date":"2012-08-16","index":3445,"close":25.44,"high":26.4,"low":25.44,"open":25.92,"volume":3123},{"timestamp":1345210200,"date":"2012-08-17","index":3446,"close":26.4,"high":26.4,"low":24.96,"open":25.44,"volume":2492},{"timestamp":1345469400,"date":"2012-08-20","index":3447,"close":27.36,"high":27.84,"low":24.96,"open":27.36,"volume":10402},{"timestamp":1345555800,"date":"2012-08-21","index":3448,"close":26.88,"high":27.36,"low":26.4,"open":27.36,"volume":2946},{"timestamp":1345642200,"date":"2012-08-22","index":3449,"close":27.36,"high":27.36,"low":25.92,"open":26.4,"volume":6992},{"timestamp":1345728600,"date":"2012-08-23","index":3450,"close":26.88,"high":27.36,"low":25.92,"open":27.36,"volume":4063}]},{"date":"2012-05-09","estimated":-0.18,"reported":-0.24,"pre":[{"timestamp":1335274200,"date":"2012-04-24","index":3365,"close":25.92,"high":27.36,"low":25.92,"open":26.88,"volume":6310},{"timestamp":1335360600,"date":"2012-04-25","index":3366,"close":25.44,"high":27.84,"low":25.44,"open":26.4,"volume":8600},{"timestamp":1335447000,"date":"2012-04-26","index":3367,"close":25.92,"high":26.88,"low":25.44,"open":25.44,"volume":6488},{"timestamp":1335533400,"date":"2012-04-27","index":3368,"close":25.92,"high":26.4,"low":25.44,"open":26.4,"volume":4329},{"timestamp":1335792600,"date":"2012-04-30","index":3369,"close":25.92,"high":26.88,"low":24.96,"open":24.96,"volume":3613},{"timestamp":1335879000,"date":"2012-05-01","index":3370,"close":25.92,"high":27.36,"low":25.92,"open":26.4,"volume":7088},{"timestamp":1335965400,"date":"2012-05-02","index":3371,"close":25.44,"high":26.88,"low":25.44,"open":26.88,"volume":3210},{"timestamp":1336051800,"date":"2012-05-03","index":3372,"close":25.92,"high":26.4,"low":25.44,"open":25.92,"volume":3025},{"timestamp":1336138200,"date":"2012-05-04","index":3373,"close":25.44,"high":26.4,"low":25.44,"open":25.44,"volume":3479},{"timestamp":1336397400,"date":"2012-05-07","index":3374,"close":25.44,"high":25.92,"low":24.96,"open":25.44,"volume":3100},{"timestamp":1336483800,"date":"2012-05-08","index":3375,"close":24,"high":25.92,"low":23.52,"open":25.44,"volume":9021}],"post":[{"timestamp":1336570200,"date":"2012-05-09","index":3376,"close":23.52,"high":24.48,"low":23.52,"open":24,"volume":4792},{"timestamp":1336656600,"date":"2012-05-10","index":3377,"close":23.52,"high":23.52,"low":19.2,"open":21.6,"volume":12583},{"timestamp":1336743000,"date":"2012-05-11","index":3378,"close":24,"high":24.48,"low":23.52,"open":23.52,"volume":6250},{"timestamp":1337002200,"date":"2012-05-14","index":3379,"close":23.52,"high":24.48,"low":22.56,"open":24,"volume":4563},{"timestamp":1337088600,"date":"2012-05-15","index":3380,"close":23.04,"high":24,"low":22.56,"open":22.56,"volume":4658},{"timestamp":1337175000,"date":"2012-05-16","index":3381,"close":22.08,"high":23.04,"low":19.68,"open":20.64,"volume":14427},{"timestamp":1337261400,"date":"2012-05-17","index":3382,"close":21.6,"high":22.56,"low":21.12,"open":22.56,"volume":9113},{"timestamp":1337347800,"date":"2012-05-18","index":3383,"close":22.08,"high":23.04,"low":20.64,"open":23.04,"volume":7254},{"timestamp":1337607000,"date":"2012-05-21","index":3384,"close":22.08,"high":22.08,"low":21.12,"open":21.6,"volume":2679},{"timestamp":1337693400,"date":"2012-05-22","index":3385,"close":21.6,"high":22.56,"low":20.64,"open":22.08,"volume":4081},{"timestamp":1337779800,"date":"2012-05-23","index":3386,"close":21.12,"high":21.6,"low":20.64,"open":21.6,"volume":4840}]},{"date":"2012-03-15","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1330525800,"date":"2012-02-29","index":3327,"close":27.84,"high":28.8,"low":27.84,"open":28.8,"volume":6685},{"timestamp":1330612200,"date":"2012-03-01","index":3328,"close":27.36,"high":27.84,"low":26.88,"open":26.88,"volume":5425},{"timestamp":1330698600,"date":"2012-03-02","index":3329,"close":29.76,"high":29.76,"low":27.36,"open":28.32,"volume":3965},{"timestamp":1330957800,"date":"2012-03-05","index":3330,"close":31.2,"high":31.2,"low":29.76,"open":31.2,"volume":10383},{"timestamp":1331044200,"date":"2012-03-06","index":3331,"close":30.24,"high":32.16,"low":29.76,"open":31.2,"volume":6871},{"timestamp":1331130600,"date":"2012-03-07","index":3332,"close":30.24,"high":31.2,"low":28.8,"open":29.76,"volume":4979},{"timestamp":1331217000,"date":"2012-03-08","index":3333,"close":30.72,"high":31.2,"low":29.76,"open":30.72,"volume":6500},{"timestamp":1331303400,"date":"2012-03-09","index":3334,"close":30.24,"high":31.2,"low":29.28,"open":29.28,"volume":5317},{"timestamp":1331559000,"date":"2012-03-12","index":3335,"close":29.76,"high":30.72,"low":29.28,"open":29.76,"volume":4125},{"timestamp":1331645400,"date":"2012-03-13","index":3336,"close":31.2,"high":33.12,"low":29.76,"open":33.12,"volume":26521},{"timestamp":1331731800,"date":"2012-03-14","index":3337,"close":29.76,"high":32.16,"low":29.28,"open":32.16,"volume":8610}],"post":[{"timestamp":1331818200,"date":"2012-03-15","index":3338,"close":28.8,"high":31.2,"low":28.8,"open":29.76,"volume":8083},{"timestamp":1331904600,"date":"2012-03-16","index":3339,"close":27.84,"high":30.24,"low":27.84,"open":28.8,"volume":8873},{"timestamp":1332163800,"date":"2012-03-19","index":3340,"close":28.32,"high":28.8,"low":27.84,"open":28.32,"volume":2369},{"timestamp":1332250200,"date":"2012-03-20","index":3341,"close":28.8,"high":29.28,"low":28.32,"open":29.28,"volume":7690},{"timestamp":1332336600,"date":"2012-03-21","index":3342,"close":29.76,"high":31.2,"low":28.32,"open":31.2,"volume":9985},{"timestamp":1332423000,"date":"2012-03-22","index":3343,"close":29.28,"high":30.72,"low":29.28,"open":29.76,"volume":11525},{"timestamp":1332509400,"date":"2012-03-23","index":3344,"close":29.28,"high":29.76,"low":28.32,"open":29.76,"volume":6310},{"timestamp":1332768600,"date":"2012-03-26","index":3345,"close":29.76,"high":32.64,"low":29.76,"open":32.64,"volume":24146},{"timestamp":1332855000,"date":"2012-03-27","index":3346,"close":32.16,"high":32.16,"low":29.76,"open":31.2,"volume":8085},{"timestamp":1332941400,"date":"2012-03-28","index":3347,"close":33.12,"high":34.08,"low":31.2,"open":34.08,"volume":14292},{"timestamp":1333027800,"date":"2012-03-29","index":3348,"close":31.2,"high":33.6,"low":31.2,"open":33.6,"volume":8740}]},{"date":"2011-11-07","estimated":-0.13,"reported":-0.16,"pre":[{"timestamp":1319203800,"date":"2011-10-21","index":3239,"close":28.32,"high":28.8,"low":28.32,"open":28.8,"volume":1006},{"timestamp":1319463000,"date":"2011-10-24","index":3240,"close":28.8,"high":28.8,"low":28.32,"open":28.8,"volume":4919},{"timestamp":1319549400,"date":"2011-10-25","index":3241,"close":31.68,"high":33.12,"low":28.32,"open":28.8,"volume":17306},{"timestamp":1319635800,"date":"2011-10-26","index":3242,"close":31.68,"high":34.08,"low":29.28,"open":33.6,"volume":7481},{"timestamp":1319722200,"date":"2011-10-27","index":3243,"close":31.68,"high":33.12,"low":31.2,"open":32.16,"volume":2952},{"timestamp":1319808600,"date":"2011-10-28","index":3244,"close":32.16,"high":33.6,"low":30.24,"open":31.2,"volume":3279},{"timestamp":1320067800,"date":"2011-10-31","index":3245,"close":32.64,"high":33.6,"low":31.2,"open":33.6,"volume":3892},{"timestamp":1320154200,"date":"2011-11-01","index":3246,"close":31.2,"high":32.64,"low":29.76,"open":29.76,"volume":2913},{"timestamp":1320240600,"date":"2011-11-02","index":3247,"close":31.2,"high":32.16,"low":31.2,"open":31.2,"volume":992},{"timestamp":1320327000,"date":"2011-11-03","index":3248,"close":31.2,"high":32.16,"low":30.72,"open":32.16,"volume":2138},{"timestamp":1320413400,"date":"2011-11-04","index":3249,"close":29.76,"high":31.68,"low":28.8,"open":31.68,"volume":4323}],"post":[{"timestamp":1320676200,"date":"2011-11-07","index":3250,"close":28.8,"high":30.24,"low":28.32,"open":29.76,"volume":5527},{"timestamp":1320762600,"date":"2011-11-08","index":3251,"close":28.32,"high":29.28,"low":28.32,"open":28.8,"volume":3615},{"timestamp":1320849000,"date":"2011-11-09","index":3252,"close":28.32,"high":28.8,"low":28.32,"open":28.8,"volume":3038},{"timestamp":1320935400,"date":"2011-11-10","index":3253,"close":28.32,"high":28.32,"low":27.84,"open":28.32,"volume":919},{"timestamp":1321021800,"date":"2011-11-11","index":3254,"close":27.84,"high":28.8,"low":27.36,"open":28.8,"volume":2988},{"timestamp":1321281000,"date":"2011-11-14","index":3255,"close":27.36,"high":28.32,"low":26.88,"open":27.84,"volume":2238},{"timestamp":1321367400,"date":"2011-11-15","index":3256,"close":28.32,"high":29.76,"low":26.88,"open":27.36,"volume":1985},{"timestamp":1321453800,"date":"2011-11-16","index":3257,"close":27.36,"high":28.32,"low":26.4,"open":28.32,"volume":2658},{"timestamp":1321540200,"date":"2011-11-17","index":3258,"close":27.84,"high":28.32,"low":27.36,"open":28.32,"volume":4283},{"timestamp":1321626600,"date":"2011-11-18","index":3259,"close":26.88,"high":28.32,"low":26.88,"open":28.32,"volume":1623},{"timestamp":1321885800,"date":"2011-11-21","index":3260,"close":25.92,"high":28.8,"low":24.48,"open":28.8,"volume":5275}]},{"date":"2011-08-08","estimated":-0.19,"reported":-0.08,"pre":[{"timestamp":1311341400,"date":"2011-07-22","index":3175,"close":32.64,"high":32.64,"low":31.68,"open":32.64,"volume":4044},{"timestamp":1311600600,"date":"2011-07-25","index":3176,"close":31.68,"high":32.64,"low":31.2,"open":32.64,"volume":6360},{"timestamp":1311687000,"date":"2011-07-26","index":3177,"close":30.72,"high":32.64,"low":30.72,"open":32.16,"volume":7250},{"timestamp":1311773400,"date":"2011-07-27","index":3178,"close":29.76,"high":31.2,"low":28.8,"open":30.72,"volume":17831},{"timestamp":1311859800,"date":"2011-07-28","index":3179,"close":29.76,"high":31.68,"low":29.28,"open":29.28,"volume":7767},{"timestamp":1311946200,"date":"2011-07-29","index":3180,"close":30.72,"high":31.68,"low":29.76,"open":31.68,"volume":3100},{"timestamp":1312205400,"date":"2011-08-01","index":3181,"close":33.6,"high":35.04,"low":31.2,"open":31.2,"volume":11902},{"timestamp":1312291800,"date":"2011-08-02","index":3182,"close":32.16,"high":38.4,"low":32.16,"open":38.4,"volume":9035},{"timestamp":1312378200,"date":"2011-08-03","index":3183,"close":31.2,"high":34.08,"low":31.2,"open":33.12,"volume":6313},{"timestamp":1312464600,"date":"2011-08-04","index":3184,"close":28.8,"high":32.16,"low":28.8,"open":31.2,"volume":13358},{"timestamp":1312551000,"date":"2011-08-05","index":3185,"close":28.8,"high":31.2,"low":28.8,"open":29.28,"volume":11469}],"post":[{"timestamp":1312810200,"date":"2011-08-08","index":3186,"close":29.28,"high":31.2,"low":27.36,"open":28.8,"volume":29173},{"timestamp":1312896600,"date":"2011-08-09","index":3187,"close":29.76,"high":31.2,"low":28.32,"open":28.8,"volume":12415},{"timestamp":1312983000,"date":"2011-08-10","index":3188,"close":29.28,"high":30.72,"low":28.8,"open":30.24,"volume":5294},{"timestamp":1313069400,"date":"2011-08-11","index":3189,"close":29.76,"high":30.72,"low":28.8,"open":28.8,"volume":6421},{"timestamp":1313155800,"date":"2011-08-12","index":3190,"close":29.28,"high":31.2,"low":29.28,"open":29.76,"volume":7192},{"timestamp":1313415000,"date":"2011-08-15","index":3191,"close":33.12,"high":33.6,"low":30.24,"open":30.72,"volume":9819},{"timestamp":1313501400,"date":"2011-08-16","index":3192,"close":33.6,"high":45.12,"low":33.12,"open":45.12,"volume":15571},{"timestamp":1313587800,"date":"2011-08-17","index":3193,"close":35.04,"high":37.44,"low":34.08,"open":37.44,"volume":6967},{"timestamp":1313674200,"date":"2011-08-18","index":3194,"close":33.12,"high":36.96,"low":30.72,"open":36.96,"volume":12492},{"timestamp":1313760600,"date":"2011-08-19","index":3195,"close":31.2,"high":32.64,"low":30.24,"open":30.24,"volume":4367},{"timestamp":1314019800,"date":"2011-08-22","index":3196,"close":31.2,"high":31.68,"low":29.76,"open":30.72,"volume":2058}]},{"date":"2011-05-11","estimated":-0.15,"reported":-0.08,"pre":[{"timestamp":1303824600,"date":"2011-04-26","index":3114,"close":45.6,"high":46.56,"low":45.12,"open":45.6,"volume":5950},{"timestamp":1303911000,"date":"2011-04-27","index":3115,"close":46.08,"high":46.56,"low":45.12,"open":45.6,"volume":6598},{"timestamp":1303997400,"date":"2011-04-28","index":3116,"close":45.6,"high":46.08,"low":45.12,"open":46.08,"volume":5058},{"timestamp":1304083800,"date":"2011-04-29","index":3117,"close":45.6,"high":46.08,"low":45.12,"open":45.6,"volume":5417},{"timestamp":1304343000,"date":"2011-05-02","index":3118,"close":44.16,"high":45.6,"low":44.16,"open":45.12,"volume":4375},{"timestamp":1304429400,"date":"2011-05-03","index":3119,"close":43.2,"high":45.6,"low":43.2,"open":45.12,"volume":5385},{"timestamp":1304515800,"date":"2011-05-04","index":3120,"close":40.8,"high":46.56,"low":40.8,"open":44.16,"volume":6502},{"timestamp":1304602200,"date":"2011-05-05","index":3121,"close":43.68,"high":44.64,"low":40.8,"open":41.28,"volume":7271},{"timestamp":1304688600,"date":"2011-05-06","index":3122,"close":43.2,"high":44.64,"low":43.2,"open":44.64,"volume":5088},{"timestamp":1304947800,"date":"2011-05-09","index":3123,"close":43.2,"high":47.04,"low":42.72,"open":46.56,"volume":22092},{"timestamp":1305034200,"date":"2011-05-10","index":3124,"close":44.16,"high":46.08,"low":42.24,"open":45.12,"volume":11715}],"post":[{"timestamp":1305120600,"date":"2011-05-11","index":3125,"close":43.2,"high":45.6,"low":43.2,"open":45.6,"volume":7848},{"timestamp":1305207000,"date":"2011-05-12","index":3126,"close":43.68,"high":44.16,"low":42.72,"open":43.2,"volume":5192},{"timestamp":1305293400,"date":"2011-05-13","index":3127,"close":42.72,"high":44.16,"low":42.72,"open":43.68,"volume":9817},{"timestamp":1305552600,"date":"2011-05-16","index":3128,"close":41.28,"high":44.16,"low":41.28,"open":44.16,"volume":6694},{"timestamp":1305639000,"date":"2011-05-17","index":3129,"close":41.76,"high":42.24,"low":40.32,"open":42.24,"volume":8713},{"timestamp":1305725400,"date":"2011-05-18","index":3130,"close":42.24,"high":42.24,"low":40.8,"open":41.76,"volume":3473},{"timestamp":1305811800,"date":"2011-05-19","index":3131,"close":41.28,"high":43.2,"low":41.28,"open":41.28,"volume":4633},{"timestamp":1305898200,"date":"2011-05-20","index":3132,"close":39.84,"high":42.24,"low":39.84,"open":40.32,"volume":5890},{"timestamp":1306157400,"date":"2011-05-23","index":3133,"close":37.44,"high":39.84,"low":36.96,"open":39.84,"volume":16219},{"timestamp":1306243800,"date":"2011-05-24","index":3134,"close":36.96,"high":38.88,"low":36.96,"open":37.92,"volume":12500},{"timestamp":1306330200,"date":"2011-05-25","index":3135,"close":36.48,"high":37.44,"low":36.48,"open":36.96,"volume":5163}]},{"date":"2011-03-17","estimated":-0.15,"reported":-0.28,"pre":[{"timestamp":1299076200,"date":"2011-03-02","index":3076,"close":57.6,"high":59.04,"low":57.12,"open":58.56,"volume":7281},{"timestamp":1299162600,"date":"2011-03-03","index":3077,"close":59.52,"high":59.52,"low":57.6,"open":59.52,"volume":11067},{"timestamp":1299249000,"date":"2011-03-04","index":3078,"close":58.56,"high":59.52,"low":57.6,"open":59.52,"volume":4419},{"timestamp":1299508200,"date":"2011-03-07","index":3079,"close":55.68,"high":59.52,"low":55.68,"open":58.56,"volume":8915},{"timestamp":1299594600,"date":"2011-03-08","index":3080,"close":57.12,"high":57.6,"low":56.16,"open":56.16,"volume":4423},{"timestamp":1299681000,"date":"2011-03-09","index":3081,"close":56.64,"high":57.6,"low":56.64,"open":57.12,"volume":4608},{"timestamp":1299767400,"date":"2011-03-10","index":3082,"close":53.76,"high":57.6,"low":53.28,"open":56.64,"volume":20773},{"timestamp":1299853800,"date":"2011-03-11","index":3083,"close":54.72,"high":55.2,"low":53.28,"open":53.28,"volume":7860},{"timestamp":1300109400,"date":"2011-03-14","index":3084,"close":52.8,"high":54.24,"low":52.8,"open":54.24,"volume":6956},{"timestamp":1300195800,"date":"2011-03-15","index":3085,"close":54.24,"high":56.64,"low":52.8,"open":53.76,"volume":9827},{"timestamp":1300282200,"date":"2011-03-16","index":3086,"close":53.28,"high":54.24,"low":52.8,"open":54.24,"volume":6404}],"post":[{"timestamp":1300368600,"date":"2011-03-17","index":3087,"close":53.28,"high":54.72,"low":52.8,"open":53.28,"volume":7090},{"timestamp":1300455000,"date":"2011-03-18","index":3088,"close":53.28,"high":55.2,"low":52.8,"open":53.76,"volume":8440},{"timestamp":1300714200,"date":"2011-03-21","index":3089,"close":53.28,"high":58.56,"low":52.8,"open":58.56,"volume":6977},{"timestamp":1300800600,"date":"2011-03-22","index":3090,"close":53.28,"high":56.16,"low":52.8,"open":53.28,"volume":7413},{"timestamp":1300887000,"date":"2011-03-23","index":3091,"close":52.32,"high":53.76,"low":51.84,"open":51.84,"volume":6738},{"timestamp":1300973400,"date":"2011-03-24","index":3092,"close":53.28,"high":54.24,"low":52.32,"open":52.32,"volume":7331},{"timestamp":1301059800,"date":"2011-03-25","index":3093,"close":53.76,"high":54.24,"low":52.8,"open":53.28,"volume":5869},{"timestamp":1301319000,"date":"2011-03-28","index":3094,"close":53.76,"high":55.2,"low":52.32,"open":55.2,"volume":7556},{"timestamp":1301405400,"date":"2011-03-29","index":3095,"close":54.72,"high":54.72,"low":53.76,"open":54.72,"volume":4473},{"timestamp":1301491800,"date":"2011-03-30","index":3096,"close":55.68,"high":58.08,"low":53.76,"open":53.76,"volume":24758},{"timestamp":1301578200,"date":"2011-03-31","index":3097,"close":52.8,"high":56.64,"low":51.84,"open":55.2,"volume":29760}]},{"date":"2010-11-15","estimated":-0.11,"reported":-0.04,"pre":[{"timestamp":1288359000,"date":"2010-10-29","index":2992,"close":54.24,"high":56.16,"low":53.76,"open":55.2,"volume":3990},{"timestamp":1288618200,"date":"2010-11-01","index":2993,"close":52.8,"high":56.64,"low":52.8,"open":54.24,"volume":3681},{"timestamp":1288704600,"date":"2010-11-02","index":2994,"close":54.72,"high":55.2,"low":53.28,"open":53.28,"volume":4500},{"timestamp":1288791000,"date":"2010-11-03","index":2995,"close":54.72,"high":54.72,"low":53.28,"open":54.72,"volume":1763},{"timestamp":1288877400,"date":"2010-11-04","index":2996,"close":55.68,"high":56.16,"low":53.76,"open":54.24,"volume":7908},{"timestamp":1288963800,"date":"2010-11-05","index":2997,"close":58.08,"high":58.08,"low":55.68,"open":56.16,"volume":7148},{"timestamp":1289226600,"date":"2010-11-08","index":2998,"close":59.04,"high":59.52,"low":57.6,"open":57.6,"volume":5942},{"timestamp":1289313000,"date":"2010-11-09","index":2999,"close":56.64,"high":59.04,"low":56.16,"open":59.04,"volume":4308},{"timestamp":1289399400,"date":"2010-11-10","index":3000,"close":55.68,"high":57.6,"low":54.24,"open":57.6,"volume":5625},{"timestamp":1289485800,"date":"2010-11-11","index":3001,"close":57.12,"high":57.6,"low":54.24,"open":55.2,"volume":7394},{"timestamp":1289572200,"date":"2010-11-12","index":3002,"close":59.04,"high":60,"low":55.68,"open":55.68,"volume":13306}],"post":[{"timestamp":1289831400,"date":"2010-11-15","index":3003,"close":60.48,"high":61.92,"low":59.04,"open":59.52,"volume":14417},{"timestamp":1289917800,"date":"2010-11-16","index":3004,"close":62.88,"high":64.32,"low":59.04,"open":60,"volume":15035},{"timestamp":1290004200,"date":"2010-11-17","index":3005,"close":60,"high":67.68,"low":59.52,"open":62.4,"volume":37917},{"timestamp":1290090600,"date":"2010-11-18","index":3006,"close":59.04,"high":60.48,"low":57.12,"open":60,"volume":10877},{"timestamp":1290177000,"date":"2010-11-19","index":3007,"close":59.52,"high":60,"low":58.08,"open":59.04,"volume":5348},{"timestamp":1290436200,"date":"2010-11-22","index":3008,"close":58.08,"high":60,"low":57.6,"open":59.52,"volume":4269},{"timestamp":1290522600,"date":"2010-11-23","index":3009,"close":58.08,"high":60,"low":57.6,"open":59.04,"volume":5546},{"timestamp":1290609000,"date":"2010-11-24","index":3010,"close":58.08,"high":59.04,"low":57.12,"open":58.08,"volume":6823},{"timestamp":1290781800,"date":"2010-11-26","index":3011,"close":57.12,"high":58.08,"low":56.64,"open":58.08,"volume":2242},{"timestamp":1291041000,"date":"2010-11-29","index":3012,"close":57.6,"high":57.6,"low":57.12,"open":57.12,"volume":4444},{"timestamp":1291127400,"date":"2010-11-30","index":3013,"close":56.64,"high":57.6,"low":56.16,"open":56.64,"volume":5921}]},{"date":"2010-08-16","estimated":-0.08,"reported":-0.28,"pre":[{"timestamp":1280496600,"date":"2010-07-30","index":2928,"close":48.48,"high":48.96,"low":47.04,"open":47.04,"volume":4031},{"timestamp":1280755800,"date":"2010-08-02","index":2929,"close":50.4,"high":50.4,"low":48,"open":49.44,"volume":5794},{"timestamp":1280842200,"date":"2010-08-03","index":2930,"close":51.84,"high":52.8,"low":50.4,"open":50.4,"volume":11285},{"timestamp":1280928600,"date":"2010-08-04","index":2931,"close":52.32,"high":52.8,"low":51.36,"open":51.84,"volume":3290},{"timestamp":1281015000,"date":"2010-08-05","index":2932,"close":49.92,"high":54.24,"low":49.92,"open":54.24,"volume":3250},{"timestamp":1281101400,"date":"2010-08-06","index":2933,"close":49.44,"high":49.92,"low":48.48,"open":49.92,"volume":3313},{"timestamp":1281360600,"date":"2010-08-09","index":2934,"close":48.96,"high":50.88,"low":48.48,"open":50.88,"volume":3531},{"timestamp":1281447000,"date":"2010-08-10","index":2935,"close":48.48,"high":49.92,"low":47.04,"open":48.96,"volume":6217},{"timestamp":1281533400,"date":"2010-08-11","index":2936,"close":44.16,"high":48.96,"low":44.16,"open":48.96,"volume":6677},{"timestamp":1281619800,"date":"2010-08-12","index":2937,"close":42.72,"high":45.6,"low":42.72,"open":44.64,"volume":7863},{"timestamp":1281706200,"date":"2010-08-13","index":2938,"close":42.72,"high":44.16,"low":42.24,"open":42.24,"volume":4940}],"post":[{"timestamp":1281965400,"date":"2010-08-16","index":2939,"close":42.24,"high":45.12,"low":41.28,"open":43.2,"volume":7610},{"timestamp":1282051800,"date":"2010-08-17","index":2940,"close":44.16,"high":45.6,"low":42.24,"open":42.24,"volume":5856},{"timestamp":1282138200,"date":"2010-08-18","index":2941,"close":43.2,"high":45.12,"low":43.2,"open":44.16,"volume":3485},{"timestamp":1282224600,"date":"2010-08-19","index":2942,"close":42.72,"high":46.08,"low":42.24,"open":43.2,"volume":6465},{"timestamp":1282311000,"date":"2010-08-20","index":2943,"close":43.2,"high":44.16,"low":42.24,"open":42.72,"volume":6890},{"timestamp":1282570200,"date":"2010-08-23","index":2944,"close":42.72,"high":44.64,"low":42.24,"open":43.68,"volume":4606},{"timestamp":1282656600,"date":"2010-08-24","index":2945,"close":40.8,"high":42.72,"low":40.32,"open":42.24,"volume":5238},{"timestamp":1282743000,"date":"2010-08-25","index":2946,"close":39.84,"high":40.32,"low":37.92,"open":40.32,"volume":5413},{"timestamp":1282829400,"date":"2010-08-26","index":2947,"close":38.4,"high":40.8,"low":37.92,"open":40.32,"volume":5648},{"timestamp":1282915800,"date":"2010-08-27","index":2948,"close":40.8,"high":40.8,"low":37.92,"open":38.4,"volume":3758},{"timestamp":1283175000,"date":"2010-08-30","index":2949,"close":37.44,"high":40.8,"low":37.44,"open":40.8,"volume":5698}]},{"date":"2010-05-17","estimated":-0.18,"reported":-0.08,"pre":[{"timestamp":1272634200,"date":"2010-04-30","index":2865,"close":66.24,"high":68.16,"low":64.8,"open":68.16,"volume":12994},{"timestamp":1272893400,"date":"2010-05-03","index":2866,"close":66.72,"high":67.2,"low":65.76,"open":67.2,"volume":25998},{"timestamp":1272979800,"date":"2010-05-04","index":2867,"close":66.24,"high":66.72,"low":64.32,"open":64.8,"volume":13927},{"timestamp":1273066200,"date":"2010-05-05","index":2868,"close":67.2,"high":67.2,"low":64.8,"open":66.24,"volume":11233},{"timestamp":1273152600,"date":"2010-05-06","index":2869,"close":62.88,"high":68.64,"low":49.44,"open":68.64,"volume":24429},{"timestamp":1273239000,"date":"2010-05-07","index":2870,"close":62.88,"high":62.88,"low":57.12,"open":62.4,"volume":10790},{"timestamp":1273498200,"date":"2010-05-10","index":2871,"close":61.44,"high":63.36,"low":61.44,"open":62.88,"volume":9754},{"timestamp":1273584600,"date":"2010-05-11","index":2872,"close":61.44,"high":61.44,"low":55.2,"open":58.56,"volume":6413},{"timestamp":1273671000,"date":"2010-05-12","index":2873,"close":65.28,"high":66.24,"low":60.96,"open":62.88,"volume":9183},{"timestamp":1273757400,"date":"2010-05-13","index":2874,"close":65.28,"high":65.28,"low":62.88,"open":63.84,"volume":5252},{"timestamp":1273843800,"date":"2010-05-14","index":2875,"close":63.84,"high":64.8,"low":60,"open":64.8,"volume":6142}],"post":[{"timestamp":1274103000,"date":"2010-05-17","index":2876,"close":61.44,"high":65.28,"low":60.96,"open":63.36,"volume":4708},{"timestamp":1274189400,"date":"2010-05-18","index":2877,"close":59.04,"high":62.4,"low":57.6,"open":62.4,"volume":6990},{"timestamp":1274275800,"date":"2010-05-19","index":2878,"close":56.64,"high":58.08,"low":53.76,"open":55.2,"volume":9360},{"timestamp":1274362200,"date":"2010-05-20","index":2879,"close":55.2,"high":56.64,"low":52.8,"open":56.64,"volume":9929},{"timestamp":1274448600,"date":"2010-05-21","index":2880,"close":54.72,"high":55.2,"low":48.48,"open":53.28,"volume":11271},{"timestamp":1274707800,"date":"2010-05-24","index":2881,"close":53.28,"high":56.64,"low":52.8,"open":56.64,"volume":4746},{"timestamp":1274794200,"date":"2010-05-25","index":2882,"close":52.32,"high":53.28,"low":49.92,"open":52.8,"volume":10988},{"timestamp":1274880600,"date":"2010-05-26","index":2883,"close":56.16,"high":56.64,"low":53.76,"open":53.76,"volume":6981},{"timestamp":1274967000,"date":"2010-05-27","index":2884,"close":56.64,"high":57.6,"low":54.72,"open":56.64,"volume":4069},{"timestamp":1275053400,"date":"2010-05-28","index":2885,"close":55.68,"high":56.64,"low":53.76,"open":56.64,"volume":4935},{"timestamp":1275399000,"date":"2010-06-01","index":2886,"close":56.64,"high":56.64,"low":53.76,"open":55.68,"volume":5781}]},{"date":"2010-03-29","estimated":-0.16,"reported":-0.28,"pre":[{"timestamp":1268404200,"date":"2010-03-12","index":2831,"close":65.28,"high":71.52,"low":62.88,"open":66.24,"volume":5123},{"timestamp":1268659800,"date":"2010-03-15","index":2832,"close":63.36,"high":68.16,"low":62.4,"open":67.68,"volume":9390},{"timestamp":1268746200,"date":"2010-03-16","index":2833,"close":61.44,"high":63.84,"low":61.44,"open":61.44,"volume":7504},{"timestamp":1268832600,"date":"2010-03-17","index":2834,"close":60,"high":63.36,"low":60,"open":61.92,"volume":9319},{"timestamp":1268919000,"date":"2010-03-18","index":2835,"close":60.48,"high":61.44,"low":60,"open":60,"volume":3842},{"timestamp":1269005400,"date":"2010-03-19","index":2836,"close":59.52,"high":60,"low":57.6,"open":59.52,"volume":8198},{"timestamp":1269264600,"date":"2010-03-22","index":2837,"close":57.6,"high":60,"low":56.16,"open":60,"volume":5819},{"timestamp":1269351000,"date":"2010-03-23","index":2838,"close":59.52,"high":60.48,"low":58.56,"open":59.52,"volume":6850},{"timestamp":1269437400,"date":"2010-03-24","index":2839,"close":59.52,"high":60.96,"low":58.08,"open":60.48,"volume":4629},{"timestamp":1269523800,"date":"2010-03-25","index":2840,"close":59.04,"high":60.96,"low":57.6,"open":60.96,"volume":4129},{"timestamp":1269610200,"date":"2010-03-26","index":2841,"close":64.8,"high":66.24,"low":61.92,"open":63.84,"volume":26069}],"post":[{"timestamp":1269869400,"date":"2010-03-29","index":2842,"close":62.4,"high":66.72,"low":62.4,"open":64.8,"volume":17173},{"timestamp":1269955800,"date":"2010-03-30","index":2843,"close":62.88,"high":64.32,"low":60.96,"open":62.4,"volume":5044},{"timestamp":1270042200,"date":"2010-03-31","index":2844,"close":63.36,"high":64.8,"low":63.36,"open":63.84,"volume":7723},{"timestamp":1270128600,"date":"2010-04-01","index":2845,"close":64.8,"high":64.8,"low":62.4,"open":62.4,"volume":6944},{"timestamp":1270474200,"date":"2010-04-05","index":2846,"close":64.32,"high":65.28,"low":63.84,"open":65.28,"volume":13217},{"timestamp":1270560600,"date":"2010-04-06","index":2847,"close":61.92,"high":64.8,"low":61.92,"open":62.4,"volume":7019},{"timestamp":1270647000,"date":"2010-04-07","index":2848,"close":63.36,"high":64.32,"low":61.92,"open":61.92,"volume":5938},{"timestamp":1270733400,"date":"2010-04-08","index":2849,"close":67.68,"high":72.96,"low":65.76,"open":72,"volume":38971},{"timestamp":1270819800,"date":"2010-04-09","index":2850,"close":67.2,"high":69.12,"low":66.24,"open":69.12,"volume":13938},{"timestamp":1271079000,"date":"2010-04-12","index":2851,"close":66.72,"high":68.64,"low":64.8,"open":68.16,"volume":10694},{"timestamp":1271165400,"date":"2010-04-13","index":2852,"close":64.8,"high":68.16,"low":64.32,"open":68.16,"volume":11338}]},{"date":"2009-11-16","estimated":-0.2,"reported":-0.12,"pre":[{"timestamp":1256909400,"date":"2009-10-30","index":2741,"close":49.92,"high":52.8,"low":49.44,"open":52.8,"volume":8300},{"timestamp":1257172200,"date":"2009-11-02","index":2742,"close":50.4,"high":54.24,"low":49.92,"open":49.92,"volume":20167},{"timestamp":1257258600,"date":"2009-11-03","index":2743,"close":50.4,"high":51.36,"low":49.44,"open":50.4,"volume":5492},{"timestamp":1257345000,"date":"2009-11-04","index":2744,"close":52.32,"high":52.8,"low":50.4,"open":52.8,"volume":5323},{"timestamp":1257431400,"date":"2009-11-05","index":2745,"close":53.76,"high":55.2,"low":51.36,"open":52.8,"volume":6227},{"timestamp":1257517800,"date":"2009-11-06","index":2746,"close":59.52,"high":59.52,"low":53.76,"open":54.24,"volume":18633},{"timestamp":1257777000,"date":"2009-11-09","index":2747,"close":58.08,"high":64.32,"low":55.68,"open":63.84,"volume":12588},{"timestamp":1257863400,"date":"2009-11-10","index":2748,"close":60,"high":60,"low":55.2,"open":55.2,"volume":10940},{"timestamp":1257949800,"date":"2009-11-11","index":2749,"close":57.12,"high":60,"low":55.68,"open":57.12,"volume":4123},{"timestamp":1258036200,"date":"2009-11-12","index":2750,"close":58.56,"high":59.04,"low":56.16,"open":56.64,"volume":5456},{"timestamp":1258122600,"date":"2009-11-13","index":2751,"close":59.04,"high":61.92,"low":58.56,"open":58.56,"volume":5823}],"post":[{"timestamp":1258381800,"date":"2009-11-16","index":2752,"close":56.16,"high":60.96,"low":56.16,"open":60.96,"volume":6375},{"timestamp":1258468200,"date":"2009-11-17","index":2753,"close":56.16,"high":56.16,"low":55.2,"open":55.2,"volume":2994},{"timestamp":1258554600,"date":"2009-11-18","index":2754,"close":58.56,"high":60,"low":56.16,"open":60,"volume":4498},{"timestamp":1258641000,"date":"2009-11-19","index":2755,"close":57.6,"high":59.52,"low":55.68,"open":59.52,"volume":4292},{"timestamp":1258727400,"date":"2009-11-20","index":2756,"close":73.44,"high":78.72,"low":63.36,"open":63.84,"volume":215208},{"timestamp":1258986600,"date":"2009-11-23","index":2757,"close":75.36,"high":80.64,"low":72,"open":79.68,"volume":54290},{"timestamp":1259073000,"date":"2009-11-24","index":2758,"close":67.2,"high":74.4,"low":67.2,"open":74.4,"volume":25523},{"timestamp":1259159400,"date":"2009-11-25","index":2759,"close":66.72,"high":70.08,"low":61.44,"open":68.16,"volume":34456},{"timestamp":1259332200,"date":"2009-11-27","index":2760,"close":67.2,"high":67.2,"low":62.4,"open":65.76,"volume":6771},{"timestamp":1259591400,"date":"2009-11-30","index":2761,"close":63.36,"high":72.96,"low":63.36,"open":70.08,"volume":29413},{"timestamp":1259677800,"date":"2009-12-01","index":2762,"close":65.76,"high":67.2,"low":63.36,"open":64.32,"volume":10208}]},{"date":"2009-08-19","estimated":-0.24,"reported":-0.76,"pre":[{"timestamp":1249392600,"date":"2009-08-04","index":2679,"close":103.2,"high":112.32,"low":99.36,"open":110.88,"volume":111381},{"timestamp":1249479000,"date":"2009-08-05","index":2680,"close":119.52,"high":142.08,"low":117.12,"open":138.24,"volume":398413},{"timestamp":1249565400,"date":"2009-08-06","index":2681,"close":108,"high":115.2,"low":108,"open":115.2,"volume":108090},{"timestamp":1249651800,"date":"2009-08-07","index":2682,"close":104.16,"high":112.8,"low":98.4,"open":108,"volume":95415},{"timestamp":1249911000,"date":"2009-08-10","index":2683,"close":111.36,"high":122.4,"low":108.48,"open":121.92,"volume":172177},{"timestamp":1249997400,"date":"2009-08-11","index":2684,"close":107.04,"high":113.76,"low":103.2,"open":113.76,"volume":66521},{"timestamp":1250083800,"date":"2009-08-12","index":2685,"close":106.08,"high":108,"low":104.16,"open":107.52,"volume":49960},{"timestamp":1250170200,"date":"2009-08-13","index":2686,"close":104.64,"high":110.4,"low":100.8,"open":110.4,"volume":40679},{"timestamp":1250256600,"date":"2009-08-14","index":2687,"close":99.84,"high":104.64,"low":97.44,"open":104.64,"volume":41492},{"timestamp":1250515800,"date":"2009-08-17","index":2688,"close":106.56,"high":111.84,"low":91.2,"open":96,"volume":149973},{"timestamp":1250602200,"date":"2009-08-18","index":2689,"close":102.72,"high":112.32,"low":100.8,"open":106.56,"volume":59790}],"post":[{"timestamp":1250688600,"date":"2009-08-19","index":2690,"close":103.68,"high":112.32,"low":100.8,"open":104.16,"volume":82756},{"timestamp":1250775000,"date":"2009-08-20","index":2691,"close":101.76,"high":107.52,"low":98.88,"open":103.68,"volume":56102},{"timestamp":1250861400,"date":"2009-08-21","index":2692,"close":97.44,"high":101.76,"low":96.96,"open":99.84,"volume":39542},{"timestamp":1251120600,"date":"2009-08-24","index":2693,"close":97.92,"high":104.64,"low":93.12,"open":100.32,"volume":110567},{"timestamp":1251207000,"date":"2009-08-25","index":2694,"close":97.44,"high":101.28,"low":95.52,"open":97.92,"volume":48229},{"timestamp":1251293400,"date":"2009-08-26","index":2695,"close":104.16,"high":114.24,"low":95.52,"open":97.44,"volume":243956},{"timestamp":1251379800,"date":"2009-08-27","index":2696,"close":99.36,"high":106.08,"low":99.36,"open":104.64,"volume":77104},{"timestamp":1251466200,"date":"2009-08-28","index":2697,"close":101.28,"high":105.6,"low":99.36,"open":103.2,"volume":59683},{"timestamp":1251725400,"date":"2009-08-31","index":2698,"close":105.12,"high":109.92,"low":100.8,"open":103.2,"volume":80069},{"timestamp":1251811800,"date":"2009-09-01","index":2699,"close":101.28,"high":116.64,"low":99.84,"open":109.92,"volume":152719},{"timestamp":1251898200,"date":"2009-09-02","index":2700,"close":99.84,"high":103.2,"low":97.44,"open":100.8,"volume":45371}]},{"date":"2009-03-31","estimated":-0.28,"reported":-0.32,"pre":[{"timestamp":1237210200,"date":"2009-03-16","index":2581,"close":14.4,"high":15.84,"low":14.4,"open":14.4,"volume":575},{"timestamp":1237296600,"date":"2009-03-17","index":2582,"close":13.44,"high":18.24,"low":12.96,"open":18.24,"volume":627},{"timestamp":1237383000,"date":"2009-03-18","index":2583,"close":13.92,"high":16.8,"low":13.44,"open":16.8,"volume":2379},{"timestamp":1237469400,"date":"2009-03-19","index":2584,"close":13.44,"high":20.64,"low":13.44,"open":20.64,"volume":410},{"timestamp":1237555800,"date":"2009-03-20","index":2585,"close":15.84,"high":18.72,"low":13.92,"open":13.92,"volume":1098},{"timestamp":1237815000,"date":"2009-03-23","index":2586,"close":14.88,"high":19.68,"low":13.92,"open":19.68,"volume":215},{"timestamp":1237901400,"date":"2009-03-24","index":2587,"close":16.32,"high":16.32,"low":13.92,"open":13.92,"volume":396},{"timestamp":1237987800,"date":"2009-03-25","index":2588,"close":14.88,"high":16.32,"low":13.92,"open":16.32,"volume":302},{"timestamp":1238074200,"date":"2009-03-26","index":2589,"close":17.76,"high":17.76,"low":14.4,"open":14.4,"volume":1013},{"timestamp":1238160600,"date":"2009-03-27","index":2590,"close":18.24,"high":19.2,"low":17.28,"open":19.2,"volume":58},{"timestamp":1238419800,"date":"2009-03-30","index":2591,"close":17.28,"high":18.72,"low":17.28,"open":17.28,"volume":88}],"post":[{"timestamp":1238506200,"date":"2009-03-31","index":2592,"close":18.72,"high":18.72,"low":18.24,"open":18.24,"volume":200},{"timestamp":1238592600,"date":"2009-04-01","index":2593,"close":17.76,"high":17.76,"low":17.76,"open":17.76,"volume":29},{"timestamp":1238679000,"date":"2009-04-02","index":2594,"close":18.72,"high":19.2,"low":17.76,"open":18.72,"volume":598},{"timestamp":1238765400,"date":"2009-04-03","index":2595,"close":18.72,"high":19.2,"low":18.72,"open":19.2,"volume":302},{"timestamp":1239024600,"date":"2009-04-06","index":2596,"close":17.76,"high":20.64,"low":16.8,"open":20.64,"volume":248},{"timestamp":1239111000,"date":"2009-04-07","index":2597,"close":18.24,"high":18.24,"low":14.4,"open":17.76,"volume":129},{"timestamp":1239197400,"date":"2009-04-08","index":2598,"close":18.24,"high":18.24,"low":17.76,"open":18.24,"volume":58},{"timestamp":1239283800,"date":"2009-04-09","index":2599,"close":15.84,"high":17.28,"low":15.84,"open":17.28,"volume":556},{"timestamp":1239629400,"date":"2009-04-13","index":2600,"close":18.72,"high":18.72,"low":17.76,"open":18.24,"volume":1873},{"timestamp":1239715800,"date":"2009-04-14","index":2601,"close":18.72,"high":20.16,"low":17.76,"open":20.16,"volume":215},{"timestamp":1239802200,"date":"2009-04-15","index":2602,"close":17.76,"high":18.72,"low":17.76,"open":18.72,"volume":175}]},{"date":"2008-11-07","estimated":-0.38,"reported":-0.2,"pre":[{"timestamp":1224768600,"date":"2008-10-23","index":2484,"close":17.76,"high":20.64,"low":17.76,"open":20.16,"volume":958},{"timestamp":1224855000,"date":"2008-10-24","index":2485,"close":17.76,"high":19.68,"low":14.4,"open":17.76,"volume":1740},{"timestamp":1225114200,"date":"2008-10-27","index":2486,"close":18.24,"high":21.12,"low":16.32,"open":16.32,"volume":529},{"timestamp":1225200600,"date":"2008-10-28","index":2487,"close":16.8,"high":19.2,"low":16.8,"open":19.2,"volume":60},{"timestamp":1225287000,"date":"2008-10-29","index":2488,"close":16.8,"high":21.12,"low":15.84,"open":17.28,"volume":663},{"timestamp":1225373400,"date":"2008-10-30","index":2489,"close":17.28,"high":20.64,"low":16.8,"open":16.8,"volume":658},{"timestamp":1225459800,"date":"2008-10-31","index":2490,"close":17.76,"high":19.2,"low":16.8,"open":17.28,"volume":425},{"timestamp":1225722600,"date":"2008-11-03","index":2491,"close":14.4,"high":20.64,"low":14.4,"open":17.76,"volume":2779},{"timestamp":1225809000,"date":"2008-11-04","index":2492,"close":15.36,"high":17.28,"low":15.36,"open":15.84,"volume":815},{"timestamp":1225895400,"date":"2008-11-05","index":2493,"close":15.36,"high":19.2,"low":14.88,"open":16.32,"volume":713},{"timestamp":1225981800,"date":"2008-11-06","index":2494,"close":15.36,"high":18.24,"low":14.88,"open":15.36,"volume":1377}],"post":[{"timestamp":1226068200,"date":"2008-11-07","index":2495,"close":15.84,"high":16.8,"low":15.84,"open":16.8,"volume":619},{"timestamp":1226327400,"date":"2008-11-10","index":2496,"close":14.4,"high":19.68,"low":14.4,"open":15.36,"volume":1473},{"timestamp":1226413800,"date":"2008-11-11","index":2497,"close":13.44,"high":15.36,"low":13.44,"open":14.4,"volume":2940},{"timestamp":1226500200,"date":"2008-11-12","index":2498,"close":12.48,"high":16.8,"low":12,"open":12,"volume":1583},{"timestamp":1226586600,"date":"2008-11-13","index":2499,"close":13.44,"high":14.4,"low":13.44,"open":13.44,"volume":131},{"timestamp":1226673000,"date":"2008-11-14","index":2500,"close":11.52,"high":14.4,"low":7.2,"open":14.4,"volume":5815},{"timestamp":1226932200,"date":"2008-11-17","index":2501,"close":10.56,"high":13.44,"low":8.64,"open":11.52,"volume":1635},{"timestamp":1227018600,"date":"2008-11-18","index":2502,"close":9.6,"high":12,"low":9.12,"open":11.52,"volume":2035},{"timestamp":1227105000,"date":"2008-11-19","index":2503,"close":7.68,"high":11.52,"low":7.68,"open":9.6,"volume":1258},{"timestamp":1227191400,"date":"2008-11-20","index":2504,"close":9.6,"high":11.52,"low":8.64,"open":9.12,"volume":813},{"timestamp":1227277800,"date":"2008-11-21","index":2505,"close":8.64,"high":12,"low":8.64,"open":12,"volume":3015}]},{"date":"2008-08-07","estimated":-0.28,"reported":-0.36,"pre":[{"timestamp":1216819800,"date":"2008-07-23","index":2419,"close":52.8,"high":56.64,"low":48.96,"open":50.4,"volume":3210},{"timestamp":1216906200,"date":"2008-07-24","index":2420,"close":50.88,"high":54.72,"low":48.48,"open":52.8,"volume":3521},{"timestamp":1216992600,"date":"2008-07-25","index":2421,"close":50.88,"high":56.16,"low":49.44,"open":56.16,"volume":1598},{"timestamp":1217251800,"date":"2008-07-28","index":2422,"close":50.4,"high":51.84,"low":48.48,"open":49.44,"volume":2331},{"timestamp":1217338200,"date":"2008-07-29","index":2423,"close":49.44,"high":51.84,"low":48.48,"open":51.84,"volume":1644},{"timestamp":1217424600,"date":"2008-07-30","index":2424,"close":49.44,"high":50.88,"low":48,"open":49.44,"volume":1677},{"timestamp":1217511000,"date":"2008-07-31","index":2425,"close":48.96,"high":49.44,"low":48.48,"open":48.96,"volume":669},{"timestamp":1217597400,"date":"2008-08-01","index":2426,"close":47.52,"high":48.96,"low":47.52,"open":48,"volume":969},{"timestamp":1217856600,"date":"2008-08-04","index":2427,"close":48,"high":48.96,"low":47.52,"open":48,"volume":1040},{"timestamp":1217943000,"date":"2008-08-05","index":2428,"close":49.92,"high":49.92,"low":48,"open":48.48,"volume":792},{"timestamp":1218029400,"date":"2008-08-06","index":2429,"close":48.96,"high":49.92,"low":48,"open":48.96,"volume":1027}],"post":[{"timestamp":1218115800,"date":"2008-08-07","index":2430,"close":48,"high":53.28,"low":47.52,"open":53.28,"volume":1044},{"timestamp":1218202200,"date":"2008-08-08","index":2431,"close":47.52,"high":48.96,"low":47.52,"open":48,"volume":769},{"timestamp":1218461400,"date":"2008-08-11","index":2432,"close":48,"high":48.96,"low":47.52,"open":47.52,"volume":831},{"timestamp":1218547800,"date":"2008-08-12","index":2433,"close":47.04,"high":48.48,"low":47.04,"open":48,"volume":2540},{"timestamp":1218634200,"date":"2008-08-13","index":2434,"close":47.52,"high":48,"low":46.56,"open":46.56,"volume":227},{"timestamp":1218720600,"date":"2008-08-14","index":2435,"close":49.44,"high":50.88,"low":47.04,"open":50.88,"volume":1202},{"timestamp":1218807000,"date":"2008-08-15","index":2436,"close":48,"high":48,"low":47.04,"open":47.04,"volume":227},{"timestamp":1219066200,"date":"2008-08-18","index":2437,"close":47.04,"high":48,"low":46.08,"open":48,"volume":938},{"timestamp":1219152600,"date":"2008-08-19","index":2438,"close":46.08,"high":47.52,"low":44.16,"open":45.6,"volume":488},{"timestamp":1219239000,"date":"2008-08-20","index":2439,"close":47.04,"high":48,"low":47.04,"open":47.04,"volume":158},{"timestamp":1219325400,"date":"2008-08-21","index":2440,"close":47.04,"high":48,"low":47.04,"open":47.04,"volume":869}]},{"date":"2008-05-09","estimated":-0.44,"reported":-0.28,"pre":[{"timestamp":1209043800,"date":"2008-04-24","index":2357,"close":46.08,"high":47.52,"low":44.64,"open":47.52,"volume":279},{"timestamp":1209130200,"date":"2008-04-25","index":2358,"close":43.2,"high":47.52,"low":43.2,"open":47.52,"volume":1273},{"timestamp":1209389400,"date":"2008-04-28","index":2359,"close":44.16,"high":46.56,"low":41.76,"open":41.76,"volume":1010},{"timestamp":1209475800,"date":"2008-04-29","index":2360,"close":42.24,"high":43.68,"low":41.28,"open":43.68,"volume":483},{"timestamp":1209562200,"date":"2008-04-30","index":2361,"close":42.24,"high":44.16,"low":42.24,"open":44.16,"volume":183},{"timestamp":1209648600,"date":"2008-05-01","index":2362,"close":43.2,"high":43.2,"low":42.72,"open":43.2,"volume":204},{"timestamp":1209735000,"date":"2008-05-02","index":2363,"close":42.72,"high":45.12,"low":42.24,"open":45.12,"volume":125},{"timestamp":1209994200,"date":"2008-05-05","index":2364,"close":41.76,"high":43.2,"low":41.76,"open":43.2,"volume":160},{"timestamp":1210080600,"date":"2008-05-06","index":2365,"close":42.24,"high":43.2,"low":40.8,"open":40.8,"volume":627},{"timestamp":1210167000,"date":"2008-05-07","index":2366,"close":38.88,"high":42.72,"low":38.88,"open":40.8,"volume":854},{"timestamp":1210253400,"date":"2008-05-08","index":2367,"close":42.72,"high":43.2,"low":40.8,"open":40.8,"volume":694}],"post":[{"timestamp":1210339800,"date":"2008-05-09","index":2368,"close":42.72,"high":43.2,"low":42.24,"open":43.2,"volume":210},{"timestamp":1210599000,"date":"2008-05-12","index":2369,"close":42.72,"high":43.2,"low":40.8,"open":41.28,"volume":327},{"timestamp":1210685400,"date":"2008-05-13","index":2370,"close":43.2,"high":43.2,"low":40.8,"open":40.8,"volume":198},{"timestamp":1210771800,"date":"2008-05-14","index":2371,"close":42.24,"high":43.2,"low":41.28,"open":43.2,"volume":592},{"timestamp":1210858200,"date":"2008-05-15","index":2372,"close":43.2,"high":43.2,"low":41.76,"open":42.24,"volume":150},{"timestamp":1210944600,"date":"2008-05-16","index":2373,"close":43.2,"high":43.2,"low":40.8,"open":43.2,"volume":358},{"timestamp":1211203800,"date":"2008-05-19","index":2374,"close":41.76,"high":43.2,"low":40.8,"open":43.2,"volume":750},{"timestamp":1211290200,"date":"2008-05-20","index":2375,"close":40.8,"high":42.24,"low":35.04,"open":40.8,"volume":1250},{"timestamp":1211376600,"date":"2008-05-21","index":2376,"close":40.8,"high":41.28,"low":38.4,"open":38.88,"volume":715},{"timestamp":1211463000,"date":"2008-05-22","index":2377,"close":41.28,"high":41.28,"low":40.32,"open":41.28,"volume":190},{"timestamp":1211549400,"date":"2008-05-23","index":2378,"close":39.84,"high":40.8,"low":38.4,"open":40.32,"volume":1402}]},{"date":"2008-03-17","estimated":-0.47,"reported":-0.08,"pre":[{"timestamp":1204295400,"date":"2008-02-29","index":2319,"close":44.16,"high":46.08,"low":43.2,"open":43.68,"volume":433},{"timestamp":1204554600,"date":"2008-03-03","index":2320,"close":49.92,"high":56.64,"low":41.76,"open":42.24,"volume":3171},{"timestamp":1204641000,"date":"2008-03-04","index":2321,"close":47.04,"high":56.64,"low":47.04,"open":53.76,"volume":4506},{"timestamp":1204727400,"date":"2008-03-05","index":2322,"close":54.24,"high":55.2,"low":49.92,"open":50.4,"volume":2733},{"timestamp":1204813800,"date":"2008-03-06","index":2323,"close":65.76,"high":76.32,"low":56.64,"open":58.56,"volume":5106},{"timestamp":1204900200,"date":"2008-03-07","index":2324,"close":69.6,"high":74.4,"low":67.2,"open":69.12,"volume":3717},{"timestamp":1205155800,"date":"2008-03-10","index":2325,"close":61.92,"high":73.92,"low":56.64,"open":69.6,"volume":2738},{"timestamp":1205242200,"date":"2008-03-11","index":2326,"close":48.48,"high":66.72,"low":43.2,"open":66.72,"volume":3079},{"timestamp":1205328600,"date":"2008-03-12","index":2327,"close":48.48,"high":48.96,"low":46.56,"open":48,"volume":1758},{"timestamp":1205415000,"date":"2008-03-13","index":2328,"close":50.88,"high":52.32,"low":48,"open":48.96,"volume":1023},{"timestamp":1205501400,"date":"2008-03-14","index":2329,"close":46.08,"high":48,"low":45.6,"open":48,"volume":1433}],"post":[{"timestamp":1205760600,"date":"2008-03-17","index":2330,"close":49.92,"high":59.52,"low":46.56,"open":46.56,"volume":1494},{"timestamp":1205847000,"date":"2008-03-18","index":2331,"close":49.92,"high":50.4,"low":47.04,"open":48,"volume":2396},{"timestamp":1205933400,"date":"2008-03-19","index":2332,"close":50.4,"high":51.36,"low":48.96,"open":49.92,"volume":1119},{"timestamp":1206019800,"date":"2008-03-20","index":2333,"close":51.84,"high":52.8,"low":50.4,"open":51.36,"volume":750},{"timestamp":1206365400,"date":"2008-03-24","index":2334,"close":51.84,"high":54.72,"low":51.84,"open":52.8,"volume":444},{"timestamp":1206451800,"date":"2008-03-25","index":2335,"close":50.4,"high":53.76,"low":45.6,"open":51.84,"volume":1438},{"timestamp":1206538200,"date":"2008-03-26","index":2336,"close":48,"high":48,"low":45.6,"open":48,"volume":463},{"timestamp":1206624600,"date":"2008-03-27","index":2337,"close":46.08,"high":46.56,"low":43.2,"open":43.2,"volume":904},{"timestamp":1206711000,"date":"2008-03-28","index":2338,"close":45.6,"high":46.08,"low":44.16,"open":46.08,"volume":310},{"timestamp":1206970200,"date":"2008-03-31","index":2339,"close":46.08,"high":46.56,"low":43.2,"open":43.2,"volume":385},{"timestamp":1207056600,"date":"2008-04-01","index":2340,"close":43.2,"high":46.56,"low":43.2,"open":46.08,"volume":533}]},{"date":"2007-11-08","estimated":-0.39,"reported":-0.44,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2232,"close":63.36,"high":64.8,"low":63.36,"open":64.8,"volume":633},{"timestamp":1193319000,"date":"2007-10-25","index":2233,"close":63.36,"high":64.32,"low":62.88,"open":63.84,"volume":338},{"timestamp":1193405400,"date":"2007-10-26","index":2234,"close":56.16,"high":62.4,"low":55.2,"open":62.4,"volume":1348},{"timestamp":1193664600,"date":"2007-10-29","index":2235,"close":56.64,"high":57.6,"low":52.8,"open":55.2,"volume":2392},{"timestamp":1193751000,"date":"2007-10-30","index":2236,"close":55.2,"high":56.64,"low":51.84,"open":55.2,"volume":2302},{"timestamp":1193837400,"date":"2007-10-31","index":2237,"close":53.76,"high":56.16,"low":50.4,"open":55.2,"volume":2377},{"timestamp":1193923800,"date":"2007-11-01","index":2238,"close":51.84,"high":55.2,"low":51.84,"open":55.2,"volume":1669},{"timestamp":1194010200,"date":"2007-11-02","index":2239,"close":49.92,"high":52.8,"low":49.92,"open":52.8,"volume":1690},{"timestamp":1194273000,"date":"2007-11-05","index":2240,"close":48,"high":50.4,"low":48,"open":48,"volume":2396},{"timestamp":1194359400,"date":"2007-11-06","index":2241,"close":52.32,"high":52.8,"low":48,"open":48.96,"volume":3458},{"timestamp":1194445800,"date":"2007-11-07","index":2242,"close":50.4,"high":57.12,"low":50.4,"open":52.8,"volume":2571}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2243,"close":51.36,"high":55.2,"low":49.92,"open":54.72,"volume":1094},{"timestamp":1194618600,"date":"2007-11-09","index":2244,"close":51.36,"high":54.72,"low":46.08,"open":46.08,"volume":2135},{"timestamp":1194877800,"date":"2007-11-12","index":2245,"close":50.4,"high":55.2,"low":50.4,"open":55.2,"volume":2604},{"timestamp":1194964200,"date":"2007-11-13","index":2246,"close":50.4,"high":51.36,"low":49.44,"open":49.92,"volume":3569},{"timestamp":1195050600,"date":"2007-11-14","index":2247,"close":50.4,"high":52.8,"low":50.4,"open":50.88,"volume":521},{"timestamp":1195137000,"date":"2007-11-15","index":2248,"close":59.04,"high":59.04,"low":52.8,"open":55.68,"volume":1133},{"timestamp":1195223400,"date":"2007-11-16","index":2249,"close":52.8,"high":60,"low":51.84,"open":59.52,"volume":1463},{"timestamp":1195482600,"date":"2007-11-19","index":2250,"close":50.88,"high":53.28,"low":50.88,"open":52.8,"volume":1517},{"timestamp":1195569000,"date":"2007-11-20","index":2251,"close":50.88,"high":55.68,"low":50.4,"open":55.68,"volume":238},{"timestamp":1195655400,"date":"2007-11-21","index":2252,"close":50.4,"high":50.88,"low":48.48,"open":50.4,"volume":160},{"timestamp":1195828200,"date":"2007-11-23","index":2253,"close":48.96,"high":49.92,"low":47.04,"open":48.96,"volume":1456}]},{"date":"2007-08-08","estimated":-0.4,"reported":-0.44,"pre":[{"timestamp":1185283800,"date":"2007-07-24","index":2167,"close":127.68,"high":130.56,"low":127.2,"open":129.6,"volume":1454},{"timestamp":1185370200,"date":"2007-07-25","index":2168,"close":125.28,"high":127.68,"low":124.8,"open":125.28,"volume":673},{"timestamp":1185456600,"date":"2007-07-26","index":2169,"close":120.96,"high":124.8,"low":115.2,"open":124.8,"volume":867},{"timestamp":1185543000,"date":"2007-07-27","index":2170,"close":115.2,"high":122.4,"low":115.2,"open":117.6,"volume":542},{"timestamp":1185802200,"date":"2007-07-30","index":2171,"close":115.2,"high":117.6,"low":112.8,"open":115.2,"volume":248},{"timestamp":1185888600,"date":"2007-07-31","index":2172,"close":110.4,"high":117.6,"low":108,"open":110.88,"volume":598},{"timestamp":1185975000,"date":"2007-08-01","index":2173,"close":110.4,"high":112.8,"low":105.6,"open":106.56,"volume":679},{"timestamp":1186061400,"date":"2007-08-02","index":2174,"close":109.92,"high":115.2,"low":109.44,"open":109.92,"volume":331},{"timestamp":1186147800,"date":"2007-08-03","index":2175,"close":109.44,"high":116.16,"low":109.44,"open":111.84,"volume":342},{"timestamp":1186407000,"date":"2007-08-06","index":2176,"close":107.04,"high":108,"low":105.6,"open":108,"volume":535},{"timestamp":1186493400,"date":"2007-08-07","index":2177,"close":106.08,"high":108,"low":105.6,"open":106.08,"volume":504}],"post":[{"timestamp":1186579800,"date":"2007-08-08","index":2178,"close":108,"high":108,"low":105.6,"open":106.08,"volume":383},{"timestamp":1186666200,"date":"2007-08-09","index":2179,"close":104.64,"high":107.52,"low":102.72,"open":107.52,"volume":1290},{"timestamp":1186752600,"date":"2007-08-10","index":2180,"close":103.2,"high":105.12,"low":98.88,"open":101.28,"volume":4225},{"timestamp":1187011800,"date":"2007-08-13","index":2181,"close":100.8,"high":102.24,"low":98.4,"open":101.28,"volume":3829},{"timestamp":1187098200,"date":"2007-08-14","index":2182,"close":97.92,"high":98.88,"low":96.48,"open":98.4,"volume":1619},{"timestamp":1187184600,"date":"2007-08-15","index":2183,"close":91.2,"high":96,"low":91.2,"open":94.08,"volume":973},{"timestamp":1187271000,"date":"2007-08-16","index":2184,"close":76.8,"high":91.2,"low":60,"open":88.8,"volume":4644},{"timestamp":1187357400,"date":"2007-08-17","index":2185,"close":81.6,"high":154.56,"low":60.48,"open":72,"volume":1033},{"timestamp":1187616600,"date":"2007-08-20","index":2186,"close":79.68,"high":91.2,"low":79.2,"open":86.4,"volume":1004},{"timestamp":1187703000,"date":"2007-08-21","index":2187,"close":81.6,"high":83.04,"low":77.76,"open":80.16,"volume":510},{"timestamp":1187789400,"date":"2007-08-22","index":2188,"close":81.6,"high":88.32,"low":76.8,"open":81.6,"volume":1794}]},{"date":"2007-05-09","estimated":-0.37,"reported":-0.44,"pre":[{"timestamp":1177421400,"date":"2007-04-24","index":2104,"close":178.56,"high":181.44,"low":177.12,"open":177.12,"volume":938},{"timestamp":1177507800,"date":"2007-04-25","index":2105,"close":187.2,"high":195.84,"low":180.48,"open":187.2,"volume":6225},{"timestamp":1177594200,"date":"2007-04-26","index":2106,"close":186.72,"high":194.88,"low":186.72,"open":194.4,"volume":2042},{"timestamp":1177680600,"date":"2007-04-27","index":2107,"close":186.72,"high":188.16,"low":184.32,"open":186.72,"volume":890},{"timestamp":1177939800,"date":"2007-04-30","index":2108,"close":181.44,"high":187.2,"low":181.44,"open":187.2,"volume":1215},{"timestamp":1178026200,"date":"2007-05-01","index":2109,"close":172.8,"high":181.92,"low":172.8,"open":180.96,"volume":1165},{"timestamp":1178112600,"date":"2007-05-02","index":2110,"close":177.6,"high":182.4,"low":172.8,"open":172.8,"volume":1329},{"timestamp":1178199000,"date":"2007-05-03","index":2111,"close":180,"high":180,"low":175.2,"open":177.6,"volume":925},{"timestamp":1178285400,"date":"2007-05-04","index":2112,"close":177.12,"high":182.4,"low":175.2,"open":181.92,"volume":738},{"timestamp":1178544600,"date":"2007-05-07","index":2113,"close":186.24,"high":186.72,"low":180,"open":186.72,"volume":3054},{"timestamp":1178631000,"date":"2007-05-08","index":2114,"close":187.2,"high":187.68,"low":185.28,"open":187.2,"volume":4946}],"post":[{"timestamp":1178717400,"date":"2007-05-09","index":2115,"close":184.32,"high":189.6,"low":182.4,"open":189.12,"volume":1315},{"timestamp":1178803800,"date":"2007-05-10","index":2116,"close":180,"high":186.72,"low":177.6,"open":186.72,"volume":2823},{"timestamp":1178890200,"date":"2007-05-11","index":2117,"close":178.56,"high":182.88,"low":177.6,"open":180,"volume":1758},{"timestamp":1179149400,"date":"2007-05-14","index":2118,"close":179.52,"high":185.76,"low":176.64,"open":185.76,"volume":581},{"timestamp":1179235800,"date":"2007-05-15","index":2119,"close":177.6,"high":188.64,"low":177.6,"open":188.64,"volume":840},{"timestamp":1179322200,"date":"2007-05-16","index":2120,"close":173.28,"high":182.4,"low":172.8,"open":178.08,"volume":1138},{"timestamp":1179408600,"date":"2007-05-17","index":2121,"close":175.68,"high":186.24,"low":172.8,"open":186.24,"volume":3994},{"timestamp":1179495000,"date":"2007-05-18","index":2122,"close":178.56,"high":181.44,"low":177.12,"open":178.56,"volume":723},{"timestamp":1179754200,"date":"2007-05-21","index":2123,"close":190.56,"high":193.92,"low":184.8,"open":184.8,"volume":6719},{"timestamp":1179840600,"date":"2007-05-22","index":2124,"close":200.16,"high":204.48,"low":192,"open":192,"volume":6219},{"timestamp":1179927000,"date":"2007-05-23","index":2125,"close":197.28,"high":204,"low":196.8,"open":204,"volume":5015}]},{"date":"2007-03-16","estimated":-0.43,"reported":-0.56,"pre":[{"timestamp":1172759400,"date":"2007-03-01","index":2067,"close":151.68,"high":153.6,"low":149.28,"open":153.6,"volume":1877},{"timestamp":1172845800,"date":"2007-03-02","index":2068,"close":147.84,"high":151.2,"low":141.6,"open":148.8,"volume":1148},{"timestamp":1173105000,"date":"2007-03-05","index":2069,"close":142.08,"high":144,"low":135.36,"open":143.04,"volume":1621},{"timestamp":1173191400,"date":"2007-03-06","index":2070,"close":144,"high":144.48,"low":140.16,"open":143.52,"volume":198},{"timestamp":1173277800,"date":"2007-03-07","index":2071,"close":147.36,"high":148.32,"low":144,"open":144.96,"volume":350},{"timestamp":1173364200,"date":"2007-03-08","index":2072,"close":148.8,"high":148.8,"low":132.96,"open":144,"volume":729},{"timestamp":1173450600,"date":"2007-03-09","index":2073,"close":153.6,"high":155.52,"low":146.88,"open":149.28,"volume":1163},{"timestamp":1173706200,"date":"2007-03-12","index":2074,"close":150.72,"high":153.6,"low":144.96,"open":144.96,"volume":1179},{"timestamp":1173792600,"date":"2007-03-13","index":2075,"close":150.24,"high":153.6,"low":150.24,"open":153.12,"volume":102},{"timestamp":1173879000,"date":"2007-03-14","index":2076,"close":150.24,"high":152.16,"low":149.76,"open":149.76,"volume":275},{"timestamp":1173965400,"date":"2007-03-15","index":2077,"close":149.28,"high":151.2,"low":146.4,"open":147.36,"volume":435}],"post":[{"timestamp":1174051800,"date":"2007-03-16","index":2078,"close":151.2,"high":152.64,"low":146.88,"open":146.88,"volume":450},{"timestamp":1174311000,"date":"2007-03-19","index":2079,"close":147.84,"high":152.64,"low":145.92,"open":148.32,"volume":1390},{"timestamp":1174397400,"date":"2007-03-20","index":2080,"close":147.36,"high":147.84,"low":144.96,"open":147.84,"volume":748},{"timestamp":1174483800,"date":"2007-03-21","index":2081,"close":144,"high":147.36,"low":143.52,"open":147.36,"volume":1167},{"timestamp":1174570200,"date":"2007-03-22","index":2082,"close":153.6,"high":154.08,"low":144.96,"open":145.92,"volume":2306},{"timestamp":1174656600,"date":"2007-03-23","index":2083,"close":151.2,"high":156,"low":141.6,"open":151.68,"volume":16683},{"timestamp":1174915800,"date":"2007-03-26","index":2084,"close":166.08,"high":169.44,"low":151.68,"open":165.6,"volume":5879},{"timestamp":1175002200,"date":"2007-03-27","index":2085,"close":162.24,"high":165.12,"low":159.84,"open":161.28,"volume":1977},{"timestamp":1175088600,"date":"2007-03-28","index":2086,"close":158.88,"high":165.6,"low":153.6,"open":165.12,"volume":2935},{"timestamp":1175175000,"date":"2007-03-29","index":2087,"close":156.48,"high":158.4,"low":155.04,"open":155.04,"volume":617},{"timestamp":1175261400,"date":"2007-03-30","index":2088,"close":155.52,"high":159.36,"low":154.56,"open":157.92,"volume":1656}]},{"date":"2006-11-08","estimated":-0.4,"reported":-0.44,"pre":[{"timestamp":1161696600,"date":"2006-10-24","index":1981,"close":155.04,"high":171.36,"low":155.04,"open":168.48,"volume":2504},{"timestamp":1161783000,"date":"2006-10-25","index":1982,"close":151.68,"high":155.52,"low":146.88,"open":155.52,"volume":1663},{"timestamp":1161869400,"date":"2006-10-26","index":1983,"close":149.76,"high":153.6,"low":147.84,"open":151.2,"volume":1175},{"timestamp":1161955800,"date":"2006-10-27","index":1984,"close":153.12,"high":156,"low":148.32,"open":148.8,"volume":1677},{"timestamp":1162218600,"date":"2006-10-30","index":1985,"close":155.52,"high":156,"low":153.6,"open":156,"volume":875},{"timestamp":1162305000,"date":"2006-10-31","index":1986,"close":157.44,"high":157.92,"low":152.16,"open":152.16,"volume":831},{"timestamp":1162391400,"date":"2006-11-01","index":1987,"close":163.68,"high":170.4,"low":157.44,"open":158.4,"volume":3344},{"timestamp":1162477800,"date":"2006-11-02","index":1988,"close":165.12,"high":168,"low":163.68,"open":167.04,"volume":954},{"timestamp":1162564200,"date":"2006-11-03","index":1989,"close":165.12,"high":168,"low":164.64,"open":165.12,"volume":1017},{"timestamp":1162823400,"date":"2006-11-06","index":1990,"close":168,"high":170.4,"low":163.2,"open":165.6,"volume":3533},{"timestamp":1162909800,"date":"2006-11-07","index":1991,"close":171.36,"high":182.88,"low":170.88,"open":176.16,"volume":6463}],"post":[{"timestamp":1162996200,"date":"2006-11-08","index":1992,"close":172.32,"high":177.12,"low":172.32,"open":172.8,"volume":1833},{"timestamp":1163082600,"date":"2006-11-09","index":1993,"close":170.88,"high":172.8,"low":170.4,"open":171.36,"volume":1383},{"timestamp":1163169000,"date":"2006-11-10","index":1994,"close":168.96,"high":172.32,"low":168.96,"open":170.4,"volume":1042},{"timestamp":1163428200,"date":"2006-11-13","index":1995,"close":161.28,"high":172.8,"low":160.8,"open":168.96,"volume":2260},{"timestamp":1163514600,"date":"2006-11-14","index":1996,"close":152.16,"high":161.28,"low":151.2,"open":160.8,"volume":2327},{"timestamp":1163601000,"date":"2006-11-15","index":1997,"close":155.04,"high":155.04,"low":149.76,"open":152.16,"volume":1317},{"timestamp":1163687400,"date":"2006-11-16","index":1998,"close":155.52,"high":156.48,"low":154.08,"open":156,"volume":1025},{"timestamp":1163773800,"date":"2006-11-17","index":1999,"close":151.2,"high":156,"low":151.2,"open":156,"volume":1258},{"timestamp":1164033000,"date":"2006-11-20","index":2000,"close":139.2,"high":146.88,"low":138.24,"open":146.88,"volume":3513},{"timestamp":1164119400,"date":"2006-11-21","index":2001,"close":148.32,"high":161.76,"low":139.2,"open":141.6,"volume":10646},{"timestamp":1164205800,"date":"2006-11-22","index":2002,"close":147.84,"high":151.68,"low":146.88,"open":151.68,"volume":3365}]},{"date":"2006-08-08","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1153747800,"date":"2006-07-24","index":1916,"close":96.48,"high":98.88,"low":96,"open":98.88,"volume":325},{"timestamp":1153834200,"date":"2006-07-25","index":1917,"close":98.4,"high":100.32,"low":96.48,"open":96.48,"volume":229},{"timestamp":1153920600,"date":"2006-07-26","index":1918,"close":96.96,"high":99.36,"low":96.48,"open":96.96,"volume":185},{"timestamp":1154007000,"date":"2006-07-27","index":1919,"close":100.32,"high":102.24,"low":97.44,"open":97.44,"volume":256},{"timestamp":1154093400,"date":"2006-07-28","index":1920,"close":102.72,"high":102.72,"low":98.88,"open":99.36,"volume":406},{"timestamp":1154352600,"date":"2006-07-31","index":1921,"close":102.72,"high":109.44,"low":98.88,"open":99.84,"volume":419},{"timestamp":1154439000,"date":"2006-08-01","index":1922,"close":99.36,"high":99.84,"low":98.88,"open":99.84,"volume":73},{"timestamp":1154525400,"date":"2006-08-02","index":1923,"close":107.04,"high":107.04,"low":98.88,"open":99.36,"volume":2679},{"timestamp":1154611800,"date":"2006-08-03","index":1924,"close":109.92,"high":109.92,"low":107.52,"open":108,"volume":850},{"timestamp":1154698200,"date":"2006-08-04","index":1925,"close":106.08,"high":110.4,"low":105.6,"open":109.44,"volume":504},{"timestamp":1154957400,"date":"2006-08-07","index":1926,"close":103.2,"high":104.16,"low":103.2,"open":103.2,"volume":117}],"post":[{"timestamp":1155043800,"date":"2006-08-08","index":1927,"close":108,"high":108,"low":103.68,"open":105.6,"volume":721},{"timestamp":1155130200,"date":"2006-08-09","index":1928,"close":105.6,"high":108,"low":103.68,"open":105.6,"volume":98},{"timestamp":1155216600,"date":"2006-08-10","index":1929,"close":109.44,"high":109.44,"low":106.56,"open":106.56,"volume":1985},{"timestamp":1155303000,"date":"2006-08-11","index":1930,"close":113.28,"high":114.72,"low":111.36,"open":111.36,"volume":902},{"timestamp":1155562200,"date":"2006-08-14","index":1931,"close":108,"high":115.2,"low":108,"open":114.72,"volume":869},{"timestamp":1155648600,"date":"2006-08-15","index":1932,"close":110.88,"high":113.76,"low":110.88,"open":110.88,"volume":1231},{"timestamp":1155735000,"date":"2006-08-16","index":1933,"close":110.88,"high":112.8,"low":110.4,"open":112.32,"volume":344},{"timestamp":1155821400,"date":"2006-08-17","index":1934,"close":111.84,"high":112.8,"low":110.4,"open":110.88,"volume":1202},{"timestamp":1155907800,"date":"2006-08-18","index":1935,"close":111.84,"high":114.72,"low":110.4,"open":111.84,"volume":963},{"timestamp":1156167000,"date":"2006-08-21","index":1936,"close":110.88,"high":111.84,"low":110.4,"open":110.4,"volume":65},{"timestamp":1156253400,"date":"2006-08-22","index":1937,"close":114.24,"high":114.24,"low":110.4,"open":112.8,"volume":346}]},{"date":"2006-05-09","estimated":-0.44,"reported":-0.36,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":1853,"close":111.84,"high":117.6,"low":109.44,"open":117.6,"volume":490},{"timestamp":1145971800,"date":"2006-04-25","index":1854,"close":109.44,"high":110.88,"low":108.96,"open":110.4,"volume":398},{"timestamp":1146058200,"date":"2006-04-26","index":1855,"close":108.96,"high":109.92,"low":108.48,"open":108.96,"volume":233},{"timestamp":1146144600,"date":"2006-04-27","index":1856,"close":107.52,"high":108.96,"low":106.56,"open":108.96,"volume":567},{"timestamp":1146231000,"date":"2006-04-28","index":1857,"close":106.08,"high":107.04,"low":105.6,"open":107.04,"volume":538},{"timestamp":1146490200,"date":"2006-05-01","index":1858,"close":104.64,"high":106.08,"low":104.16,"open":106.08,"volume":798},{"timestamp":1146576600,"date":"2006-05-02","index":1859,"close":104.64,"high":104.64,"low":103.2,"open":104.16,"volume":331},{"timestamp":1146663000,"date":"2006-05-03","index":1860,"close":101.76,"high":105.6,"low":101.76,"open":104.16,"volume":419},{"timestamp":1146749400,"date":"2006-05-04","index":1861,"close":103.2,"high":103.2,"low":99.84,"open":102.72,"volume":583},{"timestamp":1146835800,"date":"2006-05-05","index":1862,"close":108,"high":109.44,"low":100.8,"open":103.2,"volume":1267},{"timestamp":1147095000,"date":"2006-05-08","index":1863,"close":107.04,"high":107.04,"low":103.2,"open":104.64,"volume":490}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":1864,"close":117.6,"high":117.6,"low":105.6,"open":105.6,"volume":752},{"timestamp":1147267800,"date":"2006-05-10","index":1865,"close":122.88,"high":124.32,"low":119.04,"open":119.04,"volume":2810},{"timestamp":1147354200,"date":"2006-05-11","index":1866,"close":121.44,"high":123.36,"low":120,"open":123.36,"volume":1667},{"timestamp":1147440600,"date":"2006-05-12","index":1867,"close":120,"high":122.88,"low":118.08,"open":120.48,"volume":794},{"timestamp":1147699800,"date":"2006-05-15","index":1868,"close":103.68,"high":115.2,"low":101.76,"open":115.2,"volume":2763},{"timestamp":1147786200,"date":"2006-05-16","index":1869,"close":110.4,"high":111.84,"low":101.76,"open":101.76,"volume":471},{"timestamp":1147872600,"date":"2006-05-17","index":1870,"close":106.56,"high":112.8,"low":104.64,"open":108,"volume":1050},{"timestamp":1147959000,"date":"2006-05-18","index":1871,"close":115.2,"high":127.2,"low":110.4,"open":110.4,"volume":1521},{"timestamp":1148045400,"date":"2006-05-19","index":1872,"close":115.2,"high":120.48,"low":110.88,"open":120,"volume":619},{"timestamp":1148304600,"date":"2006-05-22","index":1873,"close":112.8,"high":115.2,"low":102.24,"open":112.8,"volume":1075},{"timestamp":1148391000,"date":"2006-05-23","index":1874,"close":112.8,"high":117.12,"low":111.84,"open":112.8,"volume":458}]},{"date":"2006-03-16","estimated":-0.64,"reported":-2.4,"pre":[{"timestamp":1141223400,"date":"2006-03-01","index":1816,"close":151.2,"high":153.6,"low":145.92,"open":145.92,"volume":3958},{"timestamp":1141309800,"date":"2006-03-02","index":1817,"close":147.84,"high":153.12,"low":147.36,"open":149.76,"volume":3854},{"timestamp":1141396200,"date":"2006-03-03","index":1818,"close":148.8,"high":150.24,"low":143.52,"open":146.88,"volume":1971},{"timestamp":1141655400,"date":"2006-03-06","index":1819,"close":147.84,"high":151.68,"low":144,"open":151.68,"volume":2190},{"timestamp":1141741800,"date":"2006-03-07","index":1820,"close":138.72,"high":147.84,"low":132,"open":147.84,"volume":2642},{"timestamp":1141828200,"date":"2006-03-08","index":1821,"close":134.4,"high":137.28,"low":132,"open":137.28,"volume":1342},{"timestamp":1141914600,"date":"2006-03-09","index":1822,"close":132.48,"high":134.4,"low":131.52,"open":134.4,"volume":1321},{"timestamp":1142001000,"date":"2006-03-10","index":1823,"close":132.96,"high":135.84,"low":130.56,"open":132.48,"volume":1813},{"timestamp":1142260200,"date":"2006-03-13","index":1824,"close":132.96,"high":133.92,"low":130.08,"open":132,"volume":1471},{"timestamp":1142346600,"date":"2006-03-14","index":1825,"close":132,"high":143.04,"low":127.2,"open":131.04,"volume":2252},{"timestamp":1142433000,"date":"2006-03-15","index":1826,"close":129.12,"high":132,"low":127.68,"open":132,"volume":775}],"post":[{"timestamp":1142519400,"date":"2006-03-16","index":1827,"close":125.28,"high":130.08,"low":122.4,"open":129.12,"volume":1502},{"timestamp":1142605800,"date":"2006-03-17","index":1828,"close":120,"high":125.76,"low":120,"open":123.84,"volume":7917},{"timestamp":1142865000,"date":"2006-03-20","index":1829,"close":121.44,"high":122.4,"low":120.48,"open":120.48,"volume":631},{"timestamp":1142951400,"date":"2006-03-21","index":1830,"close":121.92,"high":121.92,"low":117.6,"open":120,"volume":565},{"timestamp":1143037800,"date":"2006-03-22","index":1831,"close":122.88,"high":124.32,"low":120,"open":120,"volume":1017},{"timestamp":1143124200,"date":"2006-03-23","index":1832,"close":117.6,"high":122.4,"low":117.6,"open":120.48,"volume":1383},{"timestamp":1143210600,"date":"2006-03-24","index":1833,"close":121.92,"high":122.4,"low":115.68,"open":119.04,"volume":3177},{"timestamp":1143469800,"date":"2006-03-27","index":1834,"close":121.92,"high":122.88,"low":120,"open":121.44,"volume":915},{"timestamp":1143556200,"date":"2006-03-28","index":1835,"close":120.48,"high":122.4,"low":120,"open":120.96,"volume":1194},{"timestamp":1143642600,"date":"2006-03-29","index":1836,"close":123.36,"high":123.36,"low":121.44,"open":122.4,"volume":4313},{"timestamp":1143729000,"date":"2006-03-30","index":1837,"close":125.28,"high":128.64,"low":121.92,"open":123.84,"volume":3725}]},{"date":"2005-11-09","estimated":-0.86,"reported":-0.64,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1730,"close":120.48,"high":122.4,"low":118.56,"open":120,"volume":494},{"timestamp":1130333400,"date":"2005-10-26","index":1731,"close":118.08,"high":120,"low":118.08,"open":119.04,"volume":190},{"timestamp":1130419800,"date":"2005-10-27","index":1732,"close":115.2,"high":118.08,"low":115.2,"open":116.16,"volume":277},{"timestamp":1130506200,"date":"2005-10-28","index":1733,"close":110.4,"high":117.12,"low":110.4,"open":115.2,"volume":379},{"timestamp":1130769000,"date":"2005-10-31","index":1734,"close":117.6,"high":120,"low":107.04,"open":109.44,"volume":767},{"timestamp":1130855400,"date":"2005-11-01","index":1735,"close":114.24,"high":122.4,"low":108,"open":120,"volume":377},{"timestamp":1130941800,"date":"2005-11-02","index":1736,"close":107.52,"high":111.84,"low":105.6,"open":108,"volume":2060},{"timestamp":1131028200,"date":"2005-11-03","index":1737,"close":108.48,"high":109.44,"low":106.08,"open":108,"volume":788},{"timestamp":1131114600,"date":"2005-11-04","index":1738,"close":110.4,"high":110.4,"low":104.64,"open":104.64,"volume":167},{"timestamp":1131373800,"date":"2005-11-07","index":1739,"close":108.48,"high":110.4,"low":108,"open":108,"volume":96},{"timestamp":1131460200,"date":"2005-11-08","index":1740,"close":110.88,"high":120,"low":109.44,"open":109.44,"volume":965}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1741,"close":111.36,"high":114.24,"low":110.4,"open":114.24,"volume":581},{"timestamp":1131633000,"date":"2005-11-10","index":1742,"close":108.96,"high":112.8,"low":108.96,"open":111.36,"volume":494},{"timestamp":1131719400,"date":"2005-11-11","index":1743,"close":107.04,"high":109.92,"low":106.08,"open":108.48,"volume":567},{"timestamp":1131978600,"date":"2005-11-14","index":1744,"close":99.36,"high":108,"low":95.52,"open":107.52,"volume":1002},{"timestamp":1132065000,"date":"2005-11-15","index":1745,"close":95.52,"high":101.28,"low":95.52,"open":98.4,"volume":888},{"timestamp":1132151400,"date":"2005-11-16","index":1746,"close":108,"high":108,"low":95.52,"open":98.4,"volume":752},{"timestamp":1132237800,"date":"2005-11-17","index":1747,"close":101.28,"high":105.12,"low":98.4,"open":98.4,"volume":352},{"timestamp":1132324200,"date":"2005-11-18","index":1748,"close":105.6,"high":111.36,"low":102.24,"open":102.24,"volume":517},{"timestamp":1132583400,"date":"2005-11-21","index":1749,"close":105.6,"high":108,"low":102.24,"open":108,"volume":377},{"timestamp":1132669800,"date":"2005-11-22","index":1750,"close":101.28,"high":105.6,"low":98.4,"open":105.6,"volume":265},{"timestamp":1132756200,"date":"2005-11-23","index":1751,"close":103.68,"high":108,"low":101.28,"open":101.28,"volume":938}]},{"date":"2005-08-09","estimated":-0.92,"reported":-0.44,"pre":[{"timestamp":1122298200,"date":"2005-07-25","index":1665,"close":144,"high":153.6,"low":144,"open":151.68,"volume":379},{"timestamp":1122384600,"date":"2005-07-26","index":1666,"close":144.96,"high":146.4,"low":144,"open":146.4,"volume":321},{"timestamp":1122471000,"date":"2005-07-27","index":1667,"close":143.52,"high":144,"low":143.52,"open":144,"volume":348},{"timestamp":1122557400,"date":"2005-07-28","index":1668,"close":147.36,"high":147.36,"low":144,"open":144.48,"volume":288},{"timestamp":1122643800,"date":"2005-07-29","index":1669,"close":147.84,"high":148.8,"low":144,"open":147.84,"volume":354},{"timestamp":1122903000,"date":"2005-08-01","index":1670,"close":155.52,"high":156.48,"low":145.44,"open":145.44,"volume":613},{"timestamp":1122989400,"date":"2005-08-02","index":1671,"close":153.6,"high":153.6,"low":146.4,"open":152.16,"volume":119},{"timestamp":1123075800,"date":"2005-08-03","index":1672,"close":148.8,"high":155.52,"low":148.8,"open":153.6,"volume":38},{"timestamp":1123162200,"date":"2005-08-04","index":1673,"close":145.44,"high":148.8,"low":144.96,"open":148.8,"volume":223},{"timestamp":1123248600,"date":"2005-08-05","index":1674,"close":138.24,"high":144.96,"low":138.24,"open":144.96,"volume":333},{"timestamp":1123507800,"date":"2005-08-08","index":1675,"close":140.16,"high":144,"low":136.8,"open":136.8,"volume":196}],"post":[{"timestamp":1123594200,"date":"2005-08-09","index":1676,"close":141.6,"high":148.8,"low":136.8,"open":144,"volume":240},{"timestamp":1123680600,"date":"2005-08-10","index":1677,"close":140.64,"high":146.4,"low":136.8,"open":145.44,"volume":285},{"timestamp":1123767000,"date":"2005-08-11","index":1678,"close":139.2,"high":139.2,"low":132.48,"open":139.2,"volume":398},{"timestamp":1123853400,"date":"2005-08-12","index":1679,"close":139.2,"high":139.2,"low":134.4,"open":138.24,"volume":135},{"timestamp":1124112600,"date":"2005-08-15","index":1680,"close":134.4,"high":139.2,"low":134.4,"open":139.2,"volume":67},{"timestamp":1124199000,"date":"2005-08-16","index":1681,"close":132,"high":136.8,"low":120,"open":134.4,"volume":923},{"timestamp":1124285400,"date":"2005-08-17","index":1682,"close":124.8,"high":127.68,"low":123.36,"open":127.2,"volume":821},{"timestamp":1124371800,"date":"2005-08-18","index":1683,"close":132,"high":136.32,"low":124.8,"open":124.8,"volume":433},{"timestamp":1124458200,"date":"2005-08-19","index":1684,"close":133.44,"high":136.32,"low":125.76,"open":125.76,"volume":379},{"timestamp":1124717400,"date":"2005-08-22","index":1685,"close":134.4,"high":136.32,"low":126.24,"open":129.6,"volume":763},{"timestamp":1124803800,"date":"2005-08-23","index":1686,"close":129.12,"high":139.2,"low":128.16,"open":134.4,"volume":131}]},{"date":"2005-05-10","estimated":-0.88,"reported":-0.88,"pre":[{"timestamp":1114435800,"date":"2005-04-25","index":1602,"close":153.6,"high":156,"low":144,"open":145.92,"volume":1267},{"timestamp":1114522200,"date":"2005-04-26","index":1603,"close":151.2,"high":151.2,"low":144,"open":151.2,"volume":579},{"timestamp":1114608600,"date":"2005-04-27","index":1604,"close":150.72,"high":153.12,"low":150.72,"open":152.64,"volume":265},{"timestamp":1114695000,"date":"2005-04-28","index":1605,"close":144.96,"high":146.88,"low":144,"open":146.4,"volume":427},{"timestamp":1114781400,"date":"2005-04-29","index":1606,"close":144.96,"high":153.12,"low":144.96,"open":144.96,"volume":744},{"timestamp":1115040600,"date":"2005-05-02","index":1607,"close":149.28,"high":149.28,"low":139.68,"open":148.8,"volume":248},{"timestamp":1115127000,"date":"2005-05-03","index":1608,"close":148.8,"high":149.28,"low":144,"open":149.28,"volume":269},{"timestamp":1115213400,"date":"2005-05-04","index":1609,"close":163.2,"high":163.2,"low":144,"open":146.4,"volume":573},{"timestamp":1115299800,"date":"2005-05-05","index":1610,"close":154.08,"high":165.6,"low":146.88,"open":163.2,"volume":308},{"timestamp":1115386200,"date":"2005-05-06","index":1611,"close":156.96,"high":157.92,"low":156,"open":157.44,"volume":90},{"timestamp":1115645400,"date":"2005-05-09","index":1612,"close":160.8,"high":162.72,"low":156,"open":157.44,"volume":617}],"post":[{"timestamp":1115731800,"date":"2005-05-10","index":1613,"close":158.4,"high":162.72,"low":155.52,"open":160.8,"volume":544},{"timestamp":1115818200,"date":"2005-05-11","index":1614,"close":158.4,"high":160.8,"low":156,"open":158.4,"volume":35},{"timestamp":1115904600,"date":"2005-05-12","index":1615,"close":160.32,"high":160.32,"low":156,"open":159.84,"volume":138},{"timestamp":1115991000,"date":"2005-05-13","index":1616,"close":157.44,"high":160.32,"low":154.08,"open":160.32,"volume":233},{"timestamp":1116250200,"date":"2005-05-16","index":1617,"close":150.72,"high":158.4,"low":148.8,"open":158.4,"volume":256},{"timestamp":1116336600,"date":"2005-05-17","index":1618,"close":148.8,"high":150.72,"low":144,"open":146.88,"volume":567},{"timestamp":1116423000,"date":"2005-05-18","index":1619,"close":146.4,"high":148.8,"low":145.44,"open":148.8,"volume":271},{"timestamp":1116509400,"date":"2005-05-19","index":1620,"close":145.92,"high":146.88,"low":145.44,"open":145.92,"volume":121},{"timestamp":1116595800,"date":"2005-05-20","index":1621,"close":150.72,"high":150.72,"low":145.92,"open":145.92,"volume":154},{"timestamp":1116855000,"date":"2005-05-23","index":1622,"close":148.8,"high":148.8,"low":145.44,"open":148.8,"volume":173},{"timestamp":1116941400,"date":"2005-05-24","index":1623,"close":144,"high":148.8,"low":136.8,"open":148.32,"volume":510}]},{"date":"2005-03-15","estimated":-0.82,"reported":-0.84,"pre":[{"timestamp":1109601000,"date":"2005-02-28","index":1563,"close":204,"high":208.8,"low":202.56,"open":208.8,"volume":735},{"timestamp":1109687400,"date":"2005-03-01","index":1564,"close":211.68,"high":213.12,"low":205.44,"open":208.8,"volume":717},{"timestamp":1109773800,"date":"2005-03-02","index":1565,"close":213.6,"high":213.6,"low":209.76,"open":211.2,"volume":831},{"timestamp":1109860200,"date":"2005-03-03","index":1566,"close":224.64,"high":225.6,"low":214.08,"open":215.52,"volume":5065},{"timestamp":1109946600,"date":"2005-03-04","index":1567,"close":232.8,"high":239.04,"low":228,"open":228,"volume":3960},{"timestamp":1110205800,"date":"2005-03-07","index":1568,"close":240.48,"high":242.88,"low":235.2,"open":235.2,"volume":2919},{"timestamp":1110292200,"date":"2005-03-08","index":1569,"close":222.72,"high":242.88,"low":218.88,"open":242.4,"volume":2267},{"timestamp":1110378600,"date":"2005-03-09","index":1570,"close":226.08,"high":232.8,"low":221.76,"open":227.52,"volume":4692},{"timestamp":1110465000,"date":"2005-03-10","index":1571,"close":223.68,"high":229.92,"low":217.44,"open":227.52,"volume":2806},{"timestamp":1110551400,"date":"2005-03-11","index":1572,"close":220.8,"high":228,"low":216.48,"open":228,"volume":1313},{"timestamp":1110810600,"date":"2005-03-14","index":1573,"close":211.2,"high":223.2,"low":210.72,"open":223.2,"volume":1250}],"post":[{"timestamp":1110897000,"date":"2005-03-15","index":1574,"close":202.56,"high":213.6,"low":201.6,"open":211.2,"volume":829},{"timestamp":1110983400,"date":"2005-03-16","index":1575,"close":204,"high":208.8,"low":201.6,"open":202.08,"volume":544},{"timestamp":1111069800,"date":"2005-03-17","index":1576,"close":203.04,"high":208.8,"low":202.56,"open":206.4,"volume":1033},{"timestamp":1111156200,"date":"2005-03-18","index":1577,"close":197.76,"high":204,"low":192,"open":203.04,"volume":1860},{"timestamp":1111415400,"date":"2005-03-21","index":1578,"close":190.08,"high":201.6,"low":189.6,"open":201.6,"volume":1479},{"timestamp":1111501800,"date":"2005-03-22","index":1579,"close":184.8,"high":191.52,"low":180,"open":190.08,"volume":3950},{"timestamp":1111588200,"date":"2005-03-23","index":1580,"close":187.2,"high":191.52,"low":184.8,"open":184.8,"volume":2527},{"timestamp":1111674600,"date":"2005-03-24","index":1581,"close":188.16,"high":189.6,"low":186.72,"open":187.2,"volume":1263},{"timestamp":1112020200,"date":"2005-03-28","index":1582,"close":185.28,"high":188.64,"low":185.28,"open":188.64,"volume":938},{"timestamp":1112106600,"date":"2005-03-29","index":1583,"close":174.72,"high":186.72,"low":169.92,"open":186.72,"volume":696},{"timestamp":1112193000,"date":"2005-03-30","index":1584,"close":167.52,"high":170.4,"low":158.4,"open":170.4,"volume":3473}]},{"date":"2004-11-15","estimated":-0.52,"reported":-0.8,"pre":[{"timestamp":1099056600,"date":"2004-10-29","index":1481,"close":157.44,"high":159.36,"low":156,"open":159.36,"volume":1877},{"timestamp":1099319400,"date":"2004-11-01","index":1482,"close":160.32,"high":160.8,"low":156.96,"open":160.8,"volume":594},{"timestamp":1099405800,"date":"2004-11-02","index":1483,"close":155.04,"high":167.52,"low":155.04,"open":163.2,"volume":767},{"timestamp":1099492200,"date":"2004-11-03","index":1484,"close":156,"high":158.4,"low":156,"open":157.44,"volume":629},{"timestamp":1099578600,"date":"2004-11-04","index":1485,"close":149.28,"high":163.2,"low":142.56,"open":158.4,"volume":2790},{"timestamp":1099665000,"date":"2004-11-05","index":1486,"close":148.8,"high":153.12,"low":139.2,"open":146.4,"volume":4452},{"timestamp":1099924200,"date":"2004-11-08","index":1487,"close":163.2,"high":163.2,"low":144,"open":152.64,"volume":2577},{"timestamp":1100010600,"date":"2004-11-09","index":1488,"close":168,"high":168,"low":161.28,"open":167.04,"volume":2704},{"timestamp":1100097000,"date":"2004-11-10","index":1489,"close":167.52,"high":168,"low":160.8,"open":168,"volume":496},{"timestamp":1100183400,"date":"2004-11-11","index":1490,"close":165.6,"high":168,"low":163.2,"open":168,"volume":754},{"timestamp":1100269800,"date":"2004-11-12","index":1491,"close":163.2,"high":167.52,"low":158.4,"open":167.52,"volume":519}],"post":[{"timestamp":1100529000,"date":"2004-11-15","index":1492,"close":169.92,"high":172.32,"low":161.28,"open":161.28,"volume":1721},{"timestamp":1100615400,"date":"2004-11-16","index":1493,"close":167.04,"high":170.4,"low":166.08,"open":166.08,"volume":2198},{"timestamp":1100701800,"date":"2004-11-17","index":1494,"close":172.8,"high":173.76,"low":168.48,"open":169.92,"volume":1144},{"timestamp":1100788200,"date":"2004-11-18","index":1495,"close":172.8,"high":174.72,"low":170.4,"open":174.24,"volume":498},{"timestamp":1100874600,"date":"2004-11-19","index":1496,"close":172.32,"high":174.24,"low":168,"open":174.24,"volume":1633},{"timestamp":1101133800,"date":"2004-11-22","index":1497,"close":168,"high":174.24,"low":168,"open":168,"volume":973},{"timestamp":1101220200,"date":"2004-11-23","index":1498,"close":158.4,"high":164.64,"low":158.4,"open":163.2,"volume":2819},{"timestamp":1101306600,"date":"2004-11-24","index":1499,"close":158.4,"high":160.8,"low":146.88,"open":158.4,"volume":1550},{"timestamp":1101479400,"date":"2004-11-26","index":1500,"close":157.92,"high":159.36,"low":153.6,"open":156,"volume":179},{"timestamp":1101738600,"date":"2004-11-29","index":1501,"close":150.72,"high":153.6,"low":146.88,"open":153.6,"volume":638},{"timestamp":1101825000,"date":"2004-11-30","index":1502,"close":153.12,"high":155.52,"low":148.8,"open":148.8,"volume":392}]},{"date":"2004-05-15","estimated":-0.64,"reported":-0.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-03-30","estimated":-0.48,"reported":-0.48,"pre":[{"timestamp":1079361000,"date":"2004-03-15","index":1322,"close":328.32,"high":330.24,"low":314.88,"open":328.32,"volume":1695},{"timestamp":1079447400,"date":"2004-03-16","index":1323,"close":322.56,"high":330.24,"low":314.88,"open":326.4,"volume":1010},{"timestamp":1079533800,"date":"2004-03-17","index":1324,"close":336,"high":341.76,"low":322.56,"open":326.4,"volume":1115},{"timestamp":1079620200,"date":"2004-03-18","index":1325,"close":336,"high":341.76,"low":330.24,"open":339.84,"volume":624},{"timestamp":1079706600,"date":"2004-03-19","index":1326,"close":341.76,"high":353.28,"low":332.16,"open":336,"volume":2299},{"timestamp":1079965800,"date":"2004-03-22","index":1327,"close":326.4,"high":336,"low":322.56,"open":336,"volume":985},{"timestamp":1080052200,"date":"2004-03-23","index":1328,"close":293.76,"high":332.16,"low":288,"open":332.16,"volume":5194},{"timestamp":1080138600,"date":"2004-03-24","index":1329,"close":288,"high":295.68,"low":270.72,"open":289.92,"volume":5223},{"timestamp":1080225000,"date":"2004-03-25","index":1330,"close":293.76,"high":299.52,"low":278.4,"open":288,"volume":1545},{"timestamp":1080311400,"date":"2004-03-26","index":1331,"close":314.88,"high":316.8,"low":297.6,"open":297.6,"volume":640},{"timestamp":1080570600,"date":"2004-03-29","index":1332,"close":322.56,"high":336,"low":322.56,"open":334.08,"volume":1431}],"post":[{"timestamp":1080657000,"date":"2004-03-30","index":1333,"close":326.4,"high":334.08,"low":322.56,"open":334.08,"volume":1725},{"timestamp":1080743400,"date":"2004-03-31","index":1334,"close":312.96,"high":332.16,"low":303.36,"open":330.24,"volume":1810},{"timestamp":1080829800,"date":"2004-04-01","index":1335,"close":295.68,"high":311.04,"low":289.92,"open":307.2,"volume":1968},{"timestamp":1080916200,"date":"2004-04-02","index":1336,"close":316.8,"high":316.8,"low":291.84,"open":291.84,"volume":1060},{"timestamp":1081171800,"date":"2004-04-05","index":1337,"close":322.56,"high":326.4,"low":307.2,"open":307.2,"volume":1053},{"timestamp":1081258200,"date":"2004-04-06","index":1338,"close":318.72,"high":326.4,"low":312.96,"open":326.4,"volume":780},{"timestamp":1081344600,"date":"2004-04-07","index":1339,"close":312.96,"high":324.48,"low":309.12,"open":312.96,"volume":481},{"timestamp":1081431000,"date":"2004-04-08","index":1340,"close":326.4,"high":326.4,"low":312.96,"open":316.8,"volume":868},{"timestamp":1081776600,"date":"2004-04-12","index":1341,"close":324.48,"high":332.16,"low":316.8,"open":332.16,"volume":3047},{"timestamp":1081863000,"date":"2004-04-13","index":1342,"close":307.2,"high":332.16,"low":307.2,"open":326.4,"volume":620},{"timestamp":1081949400,"date":"2004-04-14","index":1343,"close":324.48,"high":324.48,"low":312.96,"open":316.8,"volume":533}]}] +[] diff --git a/data/INO_partial.json b/data/INO_partial.json index 17448d887..fe51488c7 100644 --- a/data/INO_partial.json +++ b/data/INO_partial.json @@ -1 +1 @@ -[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-1.15,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":-1.1,"reported":-1.19,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":6446,"close":10.83,"high":11.33,"low":10.74,"open":10.95,"volume":239500},{"timestamp":1721914200,"date":"2024-07-25","index":6447,"close":10.95,"high":11.46,"low":10.86,"open":10.92,"volume":301300},{"timestamp":1722000600,"date":"2024-07-26","index":6448,"close":11.32,"high":12.33,"low":11,"open":11.24,"volume":579100},{"timestamp":1722259800,"date":"2024-07-29","index":6449,"close":10.87,"high":11.44,"low":10.66,"open":11.37,"volume":241200},{"timestamp":1722346200,"date":"2024-07-30","index":6450,"close":10.51,"high":11.16,"low":10.28,"open":10.9,"volume":278600},{"timestamp":1722432600,"date":"2024-07-31","index":6451,"close":10.66,"high":10.96,"low":10.35,"open":10.68,"volume":226700},{"timestamp":1722519000,"date":"2024-08-01","index":6452,"close":10.02,"high":10.67,"low":9.92,"open":10.67,"volume":287400},{"timestamp":1722605400,"date":"2024-08-02","index":6453,"close":9.49,"high":9.8,"low":9.29,"open":9.45,"volume":292100},{"timestamp":1722864600,"date":"2024-08-05","index":6454,"close":8.94,"high":9.23,"low":8.55,"open":8.62,"volume":294300},{"timestamp":1722951000,"date":"2024-08-06","index":6455,"close":8.67,"high":9.01,"low":8.65,"open":9,"volume":217000},{"timestamp":1723037400,"date":"2024-08-07","index":6456,"close":8.59,"high":9.1,"low":8.5,"open":8.9,"volume":222100}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":6457,"close":8.71,"high":9.07,"low":8.46,"open":8.6,"volume":305200},{"timestamp":1723210200,"date":"2024-08-09","index":6458,"close":8.44,"high":8.63,"low":7.83,"open":8.5,"volume":470900},{"timestamp":1723469400,"date":"2024-08-12","index":6459,"close":8.32,"high":8.45,"low":8.3,"open":8.4,"volume":187700},{"timestamp":1723555800,"date":"2024-08-13","index":6460,"close":7.89,"high":8.22,"low":7.65,"open":8.14,"volume":440500},{"timestamp":1723642200,"date":"2024-08-14","index":6461,"close":7.82,"high":7.95,"low":7.6,"open":7.93,"volume":260400},{"timestamp":1723728600,"date":"2024-08-15","index":6462,"close":7.8,"high":8.13,"low":7.7,"open":8.04,"volume":291700},{"timestamp":1723815000,"date":"2024-08-16","index":6463,"close":7.83,"high":8,"low":7.67,"open":7.8,"volume":229700},{"timestamp":1724074200,"date":"2024-08-19","index":6464,"close":7.86,"high":8.01,"low":7.78,"open":7.84,"volume":284500},{"timestamp":1724160600,"date":"2024-08-20","index":6465,"close":7.37,"high":7.9,"low":7.27,"open":7.86,"volume":567000},{"timestamp":1724247000,"date":"2024-08-21","index":6466,"close":7.63,"high":7.77,"low":7.36,"open":7.39,"volume":282400},{"timestamp":1724333400,"date":"2024-08-22","index":6467,"close":7.39,"high":7.69,"low":7.35,"open":7.67,"volume":187900}]},{"date":"2024-05-13","estimated":-1,"reported":-1.31,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":6386,"close":10.57,"high":10.7,"low":10.09,"open":10.25,"volume":196100},{"timestamp":1714397400,"date":"2024-04-29","index":6387,"close":11.5,"high":11.97,"low":10.59,"open":10.59,"volume":342100},{"timestamp":1714483800,"date":"2024-04-30","index":6388,"close":11.45,"high":11.58,"low":11.14,"open":11.39,"volume":193400},{"timestamp":1714570200,"date":"2024-05-01","index":6389,"close":11.59,"high":12.39,"low":11.32,"open":11.47,"volume":422400},{"timestamp":1714656600,"date":"2024-05-02","index":6390,"close":12.01,"high":12.11,"low":11.51,"open":11.87,"volume":266900},{"timestamp":1714743000,"date":"2024-05-03","index":6391,"close":12.1,"high":12.45,"low":11.9,"open":12.32,"volume":295800},{"timestamp":1715002200,"date":"2024-05-06","index":6392,"close":11.88,"high":12.36,"low":11.69,"open":12.31,"volume":261500},{"timestamp":1715088600,"date":"2024-05-07","index":6393,"close":11.15,"high":11.88,"low":11.01,"open":11.85,"volume":316600},{"timestamp":1715175000,"date":"2024-05-08","index":6394,"close":11,"high":11.3,"low":10.82,"open":11,"volume":157300},{"timestamp":1715261400,"date":"2024-05-09","index":6395,"close":11.18,"high":11.2,"low":10.8,"open":11,"volume":121900},{"timestamp":1715347800,"date":"2024-05-10","index":6396,"close":10.65,"high":11.39,"low":10.6,"open":11.15,"volume":228100}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":6397,"close":11.36,"high":11.73,"low":10.5,"open":10.68,"volume":342400},{"timestamp":1715693400,"date":"2024-05-14","index":6398,"close":11.42,"high":12.24,"low":11.08,"open":11.85,"volume":410800},{"timestamp":1715779800,"date":"2024-05-15","index":6399,"close":13.07,"high":13.25,"low":11.55,"open":11.72,"volume":731600},{"timestamp":1715866200,"date":"2024-05-16","index":6400,"close":12.79,"high":13.44,"low":12.63,"open":13.15,"volume":366000},{"timestamp":1715952600,"date":"2024-05-17","index":6401,"close":12,"high":12.62,"low":11.81,"open":12.62,"volume":414800},{"timestamp":1716211800,"date":"2024-05-20","index":6402,"close":11.11,"high":12.19,"low":10.94,"open":11.95,"volume":340700},{"timestamp":1716298200,"date":"2024-05-21","index":6403,"close":10.99,"high":11.47,"low":10.82,"open":11.11,"volume":235800},{"timestamp":1716384600,"date":"2024-05-22","index":6404,"close":11.25,"high":11.7,"low":10.82,"open":11.03,"volume":528000},{"timestamp":1716471000,"date":"2024-05-23","index":6405,"close":10.96,"high":11.41,"low":10.86,"open":11.28,"volume":316100},{"timestamp":1716557400,"date":"2024-05-24","index":6406,"close":11,"high":11.18,"low":10.8,"open":10.96,"volume":222500},{"timestamp":1716903000,"date":"2024-05-28","index":6407,"close":10.39,"high":11.17,"low":10.22,"open":11.12,"volume":444500}]},{"date":"2024-03-06","estimated":-1.27,"reported":-1.12,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":6339,"close":8.17,"high":8.56,"low":7.95,"open":7.95,"volume":556600},{"timestamp":1708525800,"date":"2024-02-21","index":6340,"close":7.89,"high":8.37,"low":7.71,"open":8.19,"volume":288900},{"timestamp":1708612200,"date":"2024-02-22","index":6341,"close":7.66,"high":8.07,"low":7.36,"open":7.97,"volume":375500},{"timestamp":1708698600,"date":"2024-02-23","index":6342,"close":7.88,"high":7.91,"low":7.08,"open":7.67,"volume":349500},{"timestamp":1708957800,"date":"2024-02-26","index":6343,"close":8.16,"high":8.35,"low":7.85,"open":7.95,"volume":300300},{"timestamp":1709044200,"date":"2024-02-27","index":6344,"close":9.02,"high":9.08,"low":8.32,"open":8.38,"volume":688000},{"timestamp":1709130600,"date":"2024-02-28","index":6345,"close":8.46,"high":9.01,"low":8.25,"open":9.01,"volume":464000},{"timestamp":1709217000,"date":"2024-02-29","index":6346,"close":8.86,"high":9.12,"low":8.63,"open":8.7,"volume":455800},{"timestamp":1709303400,"date":"2024-03-01","index":6347,"close":9.55,"high":9.77,"low":8.76,"open":8.97,"volume":497700},{"timestamp":1709562600,"date":"2024-03-04","index":6348,"close":9.82,"high":9.99,"low":9.22,"open":9.6,"volume":452700},{"timestamp":1709649000,"date":"2024-03-05","index":6349,"close":9.68,"high":9.8,"low":9.31,"open":9.75,"volume":356500}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":6350,"close":9.87,"high":10.31,"low":9.67,"open":9.84,"volume":757700},{"timestamp":1709821800,"date":"2024-03-07","index":6351,"close":9.03,"high":9.71,"low":8.35,"open":9.65,"volume":836200},{"timestamp":1709908200,"date":"2024-03-08","index":6352,"close":10.18,"high":10.74,"low":8.97,"open":9,"volume":1051200},{"timestamp":1710163800,"date":"2024-03-11","index":6353,"close":12.04,"high":12.79,"low":10.12,"open":10.12,"volume":1828800},{"timestamp":1710250200,"date":"2024-03-12","index":6354,"close":11.51,"high":12.02,"low":10.9,"open":11.89,"volume":598700},{"timestamp":1710336600,"date":"2024-03-13","index":6355,"close":11.25,"high":12.62,"low":10.88,"open":11.58,"volume":934700},{"timestamp":1710423000,"date":"2024-03-14","index":6356,"close":10.81,"high":11.25,"low":10.46,"open":11.25,"volume":338000},{"timestamp":1710509400,"date":"2024-03-15","index":6357,"close":10.74,"high":11.3,"low":10.61,"open":10.79,"volume":312100},{"timestamp":1710768600,"date":"2024-03-18","index":6358,"close":10.72,"high":11.16,"low":10.1,"open":10.51,"volume":333400},{"timestamp":1710855000,"date":"2024-03-19","index":6359,"close":10.68,"high":10.98,"low":10.45,"open":10.66,"volume":316100},{"timestamp":1710941400,"date":"2024-03-20","index":6360,"close":10.79,"high":10.95,"low":10.24,"open":10.64,"volume":302500}]},{"date":"2023-11-09","estimated":-0.13,"reported":-0.13,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":6260,"close":4.68,"high":4.8,"low":4.56,"open":4.8,"volume":147133},{"timestamp":1698327000,"date":"2023-10-26","index":6261,"close":4.56,"high":4.68,"low":4.44,"open":4.56,"volume":176642},{"timestamp":1698413400,"date":"2023-10-27","index":6262,"close":4.44,"high":4.68,"low":4.32,"open":4.68,"volume":265883},{"timestamp":1698672600,"date":"2023-10-30","index":6263,"close":4.44,"high":4.56,"low":4.2,"open":4.44,"volume":258492},{"timestamp":1698759000,"date":"2023-10-31","index":6264,"close":4.32,"high":4.68,"low":4.2,"open":4.68,"volume":112175},{"timestamp":1698845400,"date":"2023-11-01","index":6265,"close":4.44,"high":4.56,"low":4.32,"open":4.32,"volume":67817},{"timestamp":1698931800,"date":"2023-11-02","index":6266,"close":4.68,"high":4.8,"low":4.32,"open":4.32,"volume":238467},{"timestamp":1699018200,"date":"2023-11-03","index":6267,"close":4.8,"high":5.16,"low":4.56,"open":4.68,"volume":237308},{"timestamp":1699281000,"date":"2023-11-06","index":6268,"close":4.68,"high":4.92,"low":4.68,"open":4.8,"volume":88183},{"timestamp":1699367400,"date":"2023-11-07","index":6269,"close":4.56,"high":4.68,"low":4.56,"open":4.56,"volume":218008},{"timestamp":1699453800,"date":"2023-11-08","index":6270,"close":4.56,"high":4.68,"low":4.32,"open":4.56,"volume":169342}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":6271,"close":4.32,"high":4.44,"low":4.2,"open":4.44,"volume":223900},{"timestamp":1699626600,"date":"2023-11-10","index":6272,"close":4.2,"high":4.44,"low":3.84,"open":4.44,"volume":331975},{"timestamp":1699885800,"date":"2023-11-13","index":6273,"close":4.2,"high":4.32,"low":4.08,"open":4.08,"volume":141283},{"timestamp":1699972200,"date":"2023-11-14","index":6274,"close":4.56,"high":4.68,"low":4.32,"open":4.32,"volume":132583},{"timestamp":1700058600,"date":"2023-11-15","index":6275,"close":4.56,"high":4.8,"low":4.44,"open":4.44,"volume":190633},{"timestamp":1700145000,"date":"2023-11-16","index":6276,"close":4.92,"high":5.16,"low":4.56,"open":4.56,"volume":198867},{"timestamp":1700231400,"date":"2023-11-17","index":6277,"close":5.16,"high":5.16,"low":4.8,"open":5.04,"volume":188700},{"timestamp":1700490600,"date":"2023-11-20","index":6278,"close":5.04,"high":5.16,"low":4.8,"open":4.92,"volume":180267},{"timestamp":1700577000,"date":"2023-11-21","index":6279,"close":5.04,"high":5.04,"low":4.8,"open":5.04,"volume":101883},{"timestamp":1700663400,"date":"2023-11-22","index":6280,"close":4.92,"high":5.04,"low":4.8,"open":4.92,"volume":129208},{"timestamp":1700836200,"date":"2023-11-24","index":6281,"close":5.04,"high":5.04,"low":4.8,"open":4.8,"volume":60117}]},{"date":"2023-08-09","estimated":-0.14,"reported":-0.13,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6195,"close":5.88,"high":6.24,"low":5.88,"open":6.12,"volume":155117},{"timestamp":1690378200,"date":"2023-07-26","index":6196,"close":6.24,"high":6.36,"low":5.88,"open":6,"volume":185542},{"timestamp":1690464600,"date":"2023-07-27","index":6197,"close":6,"high":6.36,"low":6,"open":6.24,"volume":113917},{"timestamp":1690551000,"date":"2023-07-28","index":6198,"close":6.24,"high":6.36,"low":6,"open":6.12,"volume":167583},{"timestamp":1690810200,"date":"2023-07-31","index":6199,"close":6.36,"high":6.6,"low":6.24,"open":6.36,"volume":209533},{"timestamp":1690896600,"date":"2023-08-01","index":6200,"close":6,"high":6.48,"low":5.76,"open":6.36,"volume":380333},{"timestamp":1690983000,"date":"2023-08-02","index":6201,"close":5.76,"high":6,"low":5.52,"open":6,"volume":248458},{"timestamp":1691069400,"date":"2023-08-03","index":6202,"close":5.64,"high":6,"low":5.64,"open":5.76,"volume":210550},{"timestamp":1691155800,"date":"2023-08-04","index":6203,"close":5.4,"high":5.76,"low":5.4,"open":5.64,"volume":175758},{"timestamp":1691415000,"date":"2023-08-07","index":6204,"close":5.16,"high":5.64,"low":5.04,"open":5.52,"volume":256167},{"timestamp":1691501400,"date":"2023-08-08","index":6205,"close":5.04,"high":5.28,"low":4.92,"open":5.04,"volume":247267}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6206,"close":4.8,"high":5.28,"low":4.8,"open":5.16,"volume":208092},{"timestamp":1691674200,"date":"2023-08-10","index":6207,"close":5.52,"high":5.64,"low":4.92,"open":4.92,"volume":383833},{"timestamp":1691760600,"date":"2023-08-11","index":6208,"close":5.4,"high":5.52,"low":5.16,"open":5.28,"volume":95250},{"timestamp":1692019800,"date":"2023-08-14","index":6209,"close":5.52,"high":5.52,"low":5.28,"open":5.28,"volume":150592},{"timestamp":1692106200,"date":"2023-08-15","index":6210,"close":5.4,"high":5.52,"low":5.16,"open":5.4,"volume":92308},{"timestamp":1692192600,"date":"2023-08-16","index":6211,"close":5.28,"high":5.4,"low":5.16,"open":5.4,"volume":77975},{"timestamp":1692279000,"date":"2023-08-17","index":6212,"close":5.4,"high":5.52,"low":5.16,"open":5.16,"volume":128408},{"timestamp":1692365400,"date":"2023-08-18","index":6213,"close":5.28,"high":5.52,"low":5.16,"open":5.16,"volume":120167},{"timestamp":1692624600,"date":"2023-08-21","index":6214,"close":5.28,"high":5.52,"low":5.04,"open":5.28,"volume":228125},{"timestamp":1692711000,"date":"2023-08-22","index":6215,"close":5.4,"high":5.52,"low":5.16,"open":5.16,"volume":206033},{"timestamp":1692797400,"date":"2023-08-23","index":6216,"close":5.4,"high":5.52,"low":5.28,"open":5.4,"volume":181025}]},{"date":"2023-05-10","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6133,"close":9.84,"high":10.44,"low":9.84,"open":10.2,"volume":267975},{"timestamp":1682515800,"date":"2023-04-26","index":6134,"close":9.72,"high":10.08,"low":9.6,"open":9.84,"volume":219508},{"timestamp":1682602200,"date":"2023-04-27","index":6135,"close":9.36,"high":9.96,"low":9.24,"open":9.6,"volume":284208},{"timestamp":1682688600,"date":"2023-04-28","index":6136,"close":9.24,"high":9.72,"low":9,"open":9.12,"volume":282925},{"timestamp":1682947800,"date":"2023-05-01","index":6137,"close":9.12,"high":9.48,"low":9,"open":9.24,"volume":301133},{"timestamp":1683034200,"date":"2023-05-02","index":6138,"close":9,"high":9.12,"low":8.88,"open":9.12,"volume":636475},{"timestamp":1683120600,"date":"2023-05-03","index":6139,"close":9.6,"high":9.72,"low":8.88,"open":9.12,"volume":350242},{"timestamp":1683207000,"date":"2023-05-04","index":6140,"close":9.96,"high":9.96,"low":9,"open":9.6,"volume":377767},{"timestamp":1683293400,"date":"2023-05-05","index":6141,"close":9.84,"high":10.2,"low":9.72,"open":9.96,"volume":224158},{"timestamp":1683552600,"date":"2023-05-08","index":6142,"close":9.96,"high":10.32,"low":9.48,"open":9.84,"volume":427308},{"timestamp":1683639000,"date":"2023-05-09","index":6143,"close":10.08,"high":10.44,"low":9.72,"open":9.84,"volume":240525}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6144,"close":9.72,"high":10.44,"low":9.48,"open":9.96,"volume":532942},{"timestamp":1683811800,"date":"2023-05-11","index":6145,"close":9.36,"high":9.96,"low":9.36,"open":9.72,"volume":403233},{"timestamp":1683898200,"date":"2023-05-12","index":6146,"close":8.76,"high":9.6,"low":8.52,"open":9.6,"volume":436708},{"timestamp":1684157400,"date":"2023-05-15","index":6147,"close":9.24,"high":9.84,"low":8.76,"open":8.88,"volume":698150},{"timestamp":1684243800,"date":"2023-05-16","index":6148,"close":8.4,"high":9.48,"low":8.16,"open":9.12,"volume":757900},{"timestamp":1684330200,"date":"2023-05-17","index":6149,"close":8.64,"high":8.88,"low":7.92,"open":8.28,"volume":698208},{"timestamp":1684416600,"date":"2023-05-18","index":6150,"close":7.8,"high":8.64,"low":7.68,"open":8.64,"volume":1189633},{"timestamp":1684503000,"date":"2023-05-19","index":6151,"close":8.04,"high":8.28,"low":7.8,"open":7.92,"volume":626783},{"timestamp":1684762200,"date":"2023-05-22","index":6152,"close":8.04,"high":8.28,"low":7.68,"open":8.04,"volume":818692},{"timestamp":1684848600,"date":"2023-05-23","index":6153,"close":7.92,"high":8.4,"low":7.8,"open":8.16,"volume":738858},{"timestamp":1684935000,"date":"2023-05-24","index":6154,"close":7.32,"high":8.76,"low":7.2,"open":8.76,"volume":1860317}]},{"date":"2023-03-01","estimated":-0.17,"reported":-0.21,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6084,"close":18.36,"high":19.2,"low":18.12,"open":19.2,"volume":348292},{"timestamp":1676385000,"date":"2023-02-14","index":6085,"close":18.48,"high":18.84,"low":17.76,"open":18.12,"volume":305692},{"timestamp":1676471400,"date":"2023-02-15","index":6086,"close":18.6,"high":18.72,"low":18.12,"open":18.36,"volume":204275},{"timestamp":1676557800,"date":"2023-02-16","index":6087,"close":18.12,"high":18.96,"low":17.88,"open":18.6,"volume":304450},{"timestamp":1676644200,"date":"2023-02-17","index":6088,"close":18.36,"high":18.36,"low":17.64,"open":18,"volume":266500},{"timestamp":1676989800,"date":"2023-02-21","index":6089,"close":16.92,"high":18.24,"low":16.68,"open":17.76,"volume":427208},{"timestamp":1677076200,"date":"2023-02-22","index":6090,"close":16.8,"high":17.4,"low":16.44,"open":17.04,"volume":303300},{"timestamp":1677162600,"date":"2023-02-23","index":6091,"close":15.84,"high":17.04,"low":15.48,"open":16.8,"volume":311408},{"timestamp":1677249000,"date":"2023-02-24","index":6092,"close":15.36,"high":15.84,"low":15,"open":15.84,"volume":317658},{"timestamp":1677508200,"date":"2023-02-27","index":6093,"close":14.88,"high":15.48,"low":14.76,"open":15.36,"volume":289050},{"timestamp":1677594600,"date":"2023-02-28","index":6094,"close":15.12,"high":15.24,"low":14.76,"open":15.24,"volume":324417}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6095,"close":14.88,"high":15.48,"low":14.28,"open":15.24,"volume":499042},{"timestamp":1677767400,"date":"2023-03-02","index":6096,"close":15.6,"high":16.2,"low":14.28,"open":15.6,"volume":305967},{"timestamp":1677853800,"date":"2023-03-03","index":6097,"close":15.84,"high":16.2,"low":15.24,"open":15.84,"volume":282975},{"timestamp":1678113000,"date":"2023-03-06","index":6098,"close":14.52,"high":15.72,"low":14.28,"open":15.72,"volume":383775},{"timestamp":1678199400,"date":"2023-03-07","index":6099,"close":13.92,"high":14.64,"low":13.68,"open":14.4,"volume":371400},{"timestamp":1678285800,"date":"2023-03-08","index":6100,"close":14.28,"high":14.4,"low":13.92,"open":14.04,"volume":231800},{"timestamp":1678372200,"date":"2023-03-09","index":6101,"close":13.8,"high":14.64,"low":13.68,"open":14.4,"volume":336117},{"timestamp":1678458600,"date":"2023-03-10","index":6102,"close":13.56,"high":14.04,"low":13.08,"open":13.56,"volume":499633},{"timestamp":1678714200,"date":"2023-03-13","index":6103,"close":14.4,"high":14.88,"low":13.32,"open":13.44,"volume":326958},{"timestamp":1678800600,"date":"2023-03-14","index":6104,"close":14.04,"high":14.64,"low":13.8,"open":14.4,"volume":251383},{"timestamp":1678887000,"date":"2023-03-15","index":6105,"close":13.8,"high":14.04,"low":13.44,"open":13.68,"volume":236742}]},{"date":"2022-11-08","estimated":-0.3,"reported":-0.15,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":6008,"close":20.64,"high":21.36,"low":19.8,"open":21.24,"volume":324825},{"timestamp":1666704600,"date":"2022-10-25","index":6009,"close":22.56,"high":23.04,"low":20.64,"open":20.88,"volume":533975},{"timestamp":1666791000,"date":"2022-10-26","index":6010,"close":23.64,"high":25.2,"low":22.2,"open":22.32,"volume":501067},{"timestamp":1666877400,"date":"2022-10-27","index":6011,"close":24.72,"high":25.08,"low":23.04,"open":23.76,"volume":600225},{"timestamp":1666963800,"date":"2022-10-28","index":6012,"close":26.52,"high":26.64,"low":23.4,"open":23.64,"volume":664650},{"timestamp":1667223000,"date":"2022-10-31","index":6013,"close":25.92,"high":26.52,"low":25.32,"open":26.28,"volume":507133},{"timestamp":1667309400,"date":"2022-11-01","index":6014,"close":25.44,"high":27.24,"low":24.96,"open":25.92,"volume":539142},{"timestamp":1667395800,"date":"2022-11-02","index":6015,"close":25.56,"high":27.96,"low":24.6,"open":25.32,"volume":585617},{"timestamp":1667482200,"date":"2022-11-03","index":6016,"close":25.68,"high":26.76,"low":24.48,"open":24.96,"volume":331917},{"timestamp":1667568600,"date":"2022-11-04","index":6017,"close":25.32,"high":26.88,"low":24.12,"open":26.64,"volume":584450},{"timestamp":1667831400,"date":"2022-11-07","index":6018,"close":25.8,"high":26.28,"low":24.84,"open":25.56,"volume":602733}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":6019,"close":25.68,"high":27.6,"low":24.96,"open":26.04,"volume":611233},{"timestamp":1668004200,"date":"2022-11-09","index":6020,"close":26.16,"high":29.4,"low":25.32,"open":25.32,"volume":759167},{"timestamp":1668090600,"date":"2022-11-10","index":6021,"close":28.56,"high":28.8,"low":26.04,"open":27.6,"volume":1000883},{"timestamp":1668177000,"date":"2022-11-11","index":6022,"close":28.2,"high":29.04,"low":26.64,"open":28.32,"volume":620700},{"timestamp":1668436200,"date":"2022-11-14","index":6023,"close":28.92,"high":30.24,"low":27.84,"open":27.84,"volume":641250},{"timestamp":1668522600,"date":"2022-11-15","index":6024,"close":30,"high":31.32,"low":29.16,"open":30.12,"volume":659350},{"timestamp":1668609000,"date":"2022-11-16","index":6025,"close":28.08,"high":31.2,"low":27.84,"open":29.64,"volume":587458},{"timestamp":1668695400,"date":"2022-11-17","index":6026,"close":28.08,"high":28.44,"low":27,"open":27.96,"volume":447492},{"timestamp":1668781800,"date":"2022-11-18","index":6027,"close":25.56,"high":28.44,"low":25.2,"open":28.44,"volume":479925},{"timestamp":1669041000,"date":"2022-11-21","index":6028,"close":25.44,"high":26.04,"low":24.72,"open":25.44,"volume":323950},{"timestamp":1669127400,"date":"2022-11-22","index":6029,"close":24.84,"high":25.44,"low":24,"open":25.44,"volume":501742}]},{"date":"2022-08-09","estimated":-0.31,"reported":-0.46,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":5944,"close":24.12,"high":24.6,"low":23.04,"open":24.24,"volume":500625},{"timestamp":1658842200,"date":"2022-07-26","index":5945,"close":24.48,"high":25.44,"low":23.16,"open":24,"volume":509375},{"timestamp":1658928600,"date":"2022-07-27","index":5946,"close":25.56,"high":25.8,"low":23.52,"open":24.48,"volume":601433},{"timestamp":1659015000,"date":"2022-07-28","index":5947,"close":24.96,"high":25.8,"low":24,"open":25.44,"volume":413225},{"timestamp":1659101400,"date":"2022-07-29","index":5948,"close":23.76,"high":24.72,"low":23.4,"open":24.72,"volume":348475},{"timestamp":1659360600,"date":"2022-08-01","index":5949,"close":22.92,"high":24.48,"low":22.8,"open":23.76,"volume":366867},{"timestamp":1659447000,"date":"2022-08-02","index":5950,"close":24.72,"high":25.08,"low":22.92,"open":22.92,"volume":445492},{"timestamp":1659533400,"date":"2022-08-03","index":5951,"close":26.4,"high":27.12,"low":24.72,"open":24.96,"volume":616158},{"timestamp":1659619800,"date":"2022-08-04","index":5952,"close":27.36,"high":27.84,"low":26.16,"open":26.4,"volume":575200},{"timestamp":1659706200,"date":"2022-08-05","index":5953,"close":28.44,"high":28.44,"low":25.8,"open":26.4,"volume":453733},{"timestamp":1659965400,"date":"2022-08-08","index":5954,"close":28.32,"high":29.76,"low":27.24,"open":28.68,"volume":514975}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":5955,"close":25.2,"high":27,"low":24.24,"open":26.88,"volume":488950},{"timestamp":1660138200,"date":"2022-08-10","index":5956,"close":31.2,"high":31.2,"low":26.28,"open":26.64,"volume":1011158},{"timestamp":1660224600,"date":"2022-08-11","index":5957,"close":29.52,"high":32.4,"low":29.16,"open":30.96,"volume":769667},{"timestamp":1660311000,"date":"2022-08-12","index":5958,"close":31.56,"high":31.8,"low":29.64,"open":30.36,"volume":543825},{"timestamp":1660570200,"date":"2022-08-15","index":5959,"close":33.48,"high":33.48,"low":31.2,"open":31.32,"volume":441908},{"timestamp":1660656600,"date":"2022-08-16","index":5960,"close":32.52,"high":33.84,"low":32.04,"open":33,"volume":512167},{"timestamp":1660743000,"date":"2022-08-17","index":5961,"close":30.36,"high":32.88,"low":30.12,"open":31.68,"volume":480325},{"timestamp":1660829400,"date":"2022-08-18","index":5962,"close":30.12,"high":30.6,"low":28.8,"open":30.48,"volume":421033},{"timestamp":1660915800,"date":"2022-08-19","index":5963,"close":28.56,"high":30.48,"low":28.32,"open":29.52,"volume":348775},{"timestamp":1661175000,"date":"2022-08-22","index":5964,"close":27.72,"high":29.16,"low":27.36,"open":27.48,"volume":424800},{"timestamp":1661261400,"date":"2022-08-23","index":5965,"close":29.16,"high":29.4,"low":27.6,"open":28.2,"volume":416325}]},{"date":"2022-05-10","estimated":-0.34,"reported":-0.36,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":5882,"close":35.52,"high":35.64,"low":34.08,"open":34.2,"volume":223575},{"timestamp":1650979800,"date":"2022-04-26","index":5883,"close":33.84,"high":35.88,"low":33.84,"open":35.16,"volume":395200},{"timestamp":1651066200,"date":"2022-04-27","index":5884,"close":33.24,"high":35.16,"low":33.24,"open":34.2,"volume":276675},{"timestamp":1651152600,"date":"2022-04-28","index":5885,"close":33.96,"high":34.08,"low":31.68,"open":34.08,"volume":286875},{"timestamp":1651239000,"date":"2022-04-29","index":5886,"close":32.76,"high":35.64,"low":32.76,"open":33.96,"volume":368392},{"timestamp":1651498200,"date":"2022-05-02","index":5887,"close":35.76,"high":35.88,"low":32.52,"open":33,"volume":371983},{"timestamp":1651584600,"date":"2022-05-03","index":5888,"close":36,"high":36.48,"low":34.68,"open":35.52,"volume":202342},{"timestamp":1651671000,"date":"2022-05-04","index":5889,"close":37.08,"high":37.08,"low":33.6,"open":35.88,"volume":386258},{"timestamp":1651757400,"date":"2022-05-05","index":5890,"close":33.48,"high":36.24,"low":33.24,"open":36.12,"volume":318017},{"timestamp":1651843800,"date":"2022-05-06","index":5891,"close":31.92,"high":33.48,"low":31.68,"open":33.48,"volume":265825},{"timestamp":1652103000,"date":"2022-05-09","index":5892,"close":28.44,"high":31.68,"low":28.32,"open":31.44,"volume":493883}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":5893,"close":29.88,"high":30.84,"low":28.08,"open":29.4,"volume":489175},{"timestamp":1652275800,"date":"2022-05-11","index":5894,"close":21.72,"high":23.88,"low":19.2,"open":23.4,"volume":1519600},{"timestamp":1652362200,"date":"2022-05-12","index":5895,"close":22.56,"high":23.76,"low":21.12,"open":21.6,"volume":989625},{"timestamp":1652448600,"date":"2022-05-13","index":5896,"close":23.88,"high":24.72,"low":22.44,"open":23.16,"volume":657108},{"timestamp":1652707800,"date":"2022-05-16","index":5897,"close":22.68,"high":24.48,"low":22.44,"open":23.76,"volume":429175},{"timestamp":1652794200,"date":"2022-05-17","index":5898,"close":23.88,"high":24.12,"low":22.56,"open":23.04,"volume":504983},{"timestamp":1652880600,"date":"2022-05-18","index":5899,"close":22.08,"high":23.04,"low":21.6,"open":22.56,"volume":499100},{"timestamp":1652967000,"date":"2022-05-19","index":5900,"close":23.64,"high":26.16,"low":23.28,"open":24.6,"volume":2610567},{"timestamp":1653053400,"date":"2022-05-20","index":5901,"close":22.56,"high":24.6,"low":21.24,"open":24.12,"volume":632933},{"timestamp":1653312600,"date":"2022-05-23","index":5902,"close":23.04,"high":25.92,"low":22.68,"open":25.92,"volume":992400},{"timestamp":1653399000,"date":"2022-05-24","index":5903,"close":21.24,"high":22.68,"low":21.12,"open":22.56,"volume":567333}]},{"date":"2022-03-01","estimated":-0.32,"reported":-0.5,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":5833,"close":39.84,"high":43.32,"low":39.24,"open":43.08,"volume":568450},{"timestamp":1644849000,"date":"2022-02-14","index":5834,"close":39.12,"high":40.44,"low":38.52,"open":39.84,"volume":370442},{"timestamp":1644935400,"date":"2022-02-15","index":5835,"close":41.52,"high":41.76,"low":39.96,"open":40.2,"volume":447483},{"timestamp":1645021800,"date":"2022-02-16","index":5836,"close":41.04,"high":41.64,"low":40.32,"open":40.56,"volume":219808},{"timestamp":1645108200,"date":"2022-02-17","index":5837,"close":38.88,"high":40.8,"low":38.76,"open":40.44,"volume":256325},{"timestamp":1645194600,"date":"2022-02-18","index":5838,"close":38.16,"high":39.6,"low":37.68,"open":39.24,"volume":245058},{"timestamp":1645540200,"date":"2022-02-22","index":5839,"close":37.32,"high":38.76,"low":37.2,"open":37.2,"volume":309675},{"timestamp":1645626600,"date":"2022-02-23","index":5840,"close":35.64,"high":38.16,"low":35.64,"open":38.16,"volume":377375},{"timestamp":1645713000,"date":"2022-02-24","index":5841,"close":38.76,"high":38.76,"low":33.12,"open":33.48,"volume":477508},{"timestamp":1645799400,"date":"2022-02-25","index":5842,"close":38.64,"high":38.76,"low":36.84,"open":38.4,"volume":228308},{"timestamp":1646058600,"date":"2022-02-28","index":5843,"close":38.88,"high":39.24,"low":37.32,"open":38.4,"volume":310983}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":5844,"close":38.88,"high":39.72,"low":37.92,"open":39.24,"volume":294758},{"timestamp":1646231400,"date":"2022-03-02","index":5845,"close":36.6,"high":36.96,"low":33.6,"open":36,"volume":574492},{"timestamp":1646317800,"date":"2022-03-03","index":5846,"close":37.32,"high":37.32,"low":35.76,"open":36.12,"volume":524700},{"timestamp":1646404200,"date":"2022-03-04","index":5847,"close":37.32,"high":38.04,"low":36.48,"open":36.6,"volume":395683},{"timestamp":1646663400,"date":"2022-03-07","index":5848,"close":37.92,"high":38.64,"low":36.48,"open":36.72,"volume":370100},{"timestamp":1646749800,"date":"2022-03-08","index":5849,"close":39.12,"high":40.68,"low":36.84,"open":37.44,"volume":332608},{"timestamp":1646836200,"date":"2022-03-09","index":5850,"close":41.16,"high":41.4,"low":39.48,"open":39.96,"volume":330658},{"timestamp":1646922600,"date":"2022-03-10","index":5851,"close":40.92,"high":41.16,"low":39.6,"open":40.32,"volume":241333},{"timestamp":1647009000,"date":"2022-03-11","index":5852,"close":38.64,"high":41.52,"low":38.64,"open":40.92,"volume":245158},{"timestamp":1647264600,"date":"2022-03-14","index":5853,"close":36.24,"high":40.2,"low":36,"open":38.76,"volume":519592},{"timestamp":1647351000,"date":"2022-03-15","index":5854,"close":37.68,"high":38.04,"low":36.24,"open":36.84,"volume":335325}]},{"date":"2021-11-09","estimated":-0.33,"reported":-0.29,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":5757,"close":83.28,"high":83.4,"low":79.92,"open":80.76,"volume":174867},{"timestamp":1635255000,"date":"2021-10-26","index":5758,"close":82.08,"high":85.2,"low":81.84,"open":83.76,"volume":215950},{"timestamp":1635341400,"date":"2021-10-27","index":5759,"close":81.48,"high":83.76,"low":81.24,"open":82.8,"volume":170792},{"timestamp":1635427800,"date":"2021-10-28","index":5760,"close":87.48,"high":87.84,"low":80.16,"open":81.6,"volume":334850},{"timestamp":1635514200,"date":"2021-10-29","index":5761,"close":85.68,"high":88.56,"low":84.84,"open":87.36,"volume":198975},{"timestamp":1635773400,"date":"2021-11-01","index":5762,"close":87.36,"high":88.44,"low":83.64,"open":84.12,"volume":260533},{"timestamp":1635859800,"date":"2021-11-02","index":5763,"close":88.32,"high":88.44,"low":85.44,"open":87.48,"volume":211192},{"timestamp":1635946200,"date":"2021-11-03","index":5764,"close":89.52,"high":89.64,"low":86.76,"open":88.92,"volume":258058},{"timestamp":1636032600,"date":"2021-11-04","index":5765,"close":84.96,"high":88.92,"low":84.48,"open":88.8,"volume":268075},{"timestamp":1636119000,"date":"2021-11-05","index":5766,"close":80.28,"high":85.56,"low":78.84,"open":82.8,"volume":565825},{"timestamp":1636381800,"date":"2021-11-08","index":5767,"close":80.88,"high":81.36,"low":78.84,"open":79.92,"volume":305517}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":5768,"close":84.6,"high":90.48,"low":82.44,"open":84,"volume":849608},{"timestamp":1636554600,"date":"2021-11-10","index":5769,"close":85.44,"high":90.6,"low":83.64,"open":85.32,"volume":666258},{"timestamp":1636641000,"date":"2021-11-11","index":5770,"close":86.64,"high":87.72,"low":84.48,"open":85.56,"volume":337742},{"timestamp":1636727400,"date":"2021-11-12","index":5771,"close":88.2,"high":88.32,"low":85.92,"open":87,"volume":248667},{"timestamp":1636986600,"date":"2021-11-15","index":5772,"close":88.08,"high":91.44,"low":86.28,"open":89.76,"volume":391158},{"timestamp":1637073000,"date":"2021-11-16","index":5773,"close":87.84,"high":88.92,"low":85.56,"open":87.12,"volume":260442},{"timestamp":1637159400,"date":"2021-11-17","index":5774,"close":88.8,"high":90.36,"low":86.04,"open":87.36,"volume":384317},{"timestamp":1637245800,"date":"2021-11-18","index":5775,"close":86.4,"high":89.16,"low":85.44,"open":88.8,"volume":257558},{"timestamp":1637332200,"date":"2021-11-19","index":5776,"close":88.2,"high":89.52,"low":85.44,"open":85.92,"volume":276783},{"timestamp":1637591400,"date":"2021-11-22","index":5777,"close":86.04,"high":88.68,"low":84.48,"open":88.44,"volume":286367},{"timestamp":1637677800,"date":"2021-11-23","index":5778,"close":82.8,"high":85.68,"low":80.04,"open":85.2,"volume":374900}]},{"date":"2021-08-09","estimated":-0.25,"reported":-0.39,"pre":[{"timestamp":1627047000,"date":"2021-07-23","index":5692,"close":98.4,"high":104.52,"low":97.2,"open":104.16,"volume":287217},{"timestamp":1627306200,"date":"2021-07-26","index":5693,"close":99.36,"high":101.28,"low":97.08,"open":97.68,"volume":224633},{"timestamp":1627392600,"date":"2021-07-27","index":5694,"close":99.12,"high":100.68,"low":96.36,"open":98.76,"volume":225492},{"timestamp":1627479000,"date":"2021-07-28","index":5695,"close":104.04,"high":104.88,"low":99.24,"open":100.08,"volume":269175},{"timestamp":1627565400,"date":"2021-07-29","index":5696,"close":102,"high":106.2,"low":101.88,"open":104.64,"volume":183475},{"timestamp":1627651800,"date":"2021-07-30","index":5697,"close":100.8,"high":102.96,"low":99.96,"open":101.4,"volume":167450},{"timestamp":1627911000,"date":"2021-08-02","index":5698,"close":103.08,"high":105.36,"low":101.04,"open":101.52,"volume":211092},{"timestamp":1627997400,"date":"2021-08-03","index":5699,"close":103.32,"high":104.28,"low":101.28,"open":103.08,"volume":240742},{"timestamp":1628083800,"date":"2021-08-04","index":5700,"close":105.12,"high":108.84,"low":96,"open":96.12,"volume":432300},{"timestamp":1628170200,"date":"2021-08-05","index":5701,"close":110.88,"high":113.16,"low":103.44,"open":104.88,"volume":556358},{"timestamp":1628256600,"date":"2021-08-06","index":5702,"close":109.32,"high":111.6,"low":107.4,"open":110.88,"volume":334825}],"post":[{"timestamp":1628515800,"date":"2021-08-09","index":5703,"close":115.2,"high":119.16,"low":107.4,"open":109.92,"volume":686708},{"timestamp":1628602200,"date":"2021-08-10","index":5704,"close":102.84,"high":112.68,"low":100.8,"open":109.8,"volume":906750},{"timestamp":1628688600,"date":"2021-08-11","index":5705,"close":102.6,"high":103.2,"low":99.36,"open":102.6,"volume":317775},{"timestamp":1628775000,"date":"2021-08-12","index":5706,"close":116.28,"high":119.52,"low":102.12,"open":102.48,"volume":1533208},{"timestamp":1628861400,"date":"2021-08-13","index":5707,"close":110.76,"high":116.88,"low":110.16,"open":116.76,"volume":505158},{"timestamp":1629120600,"date":"2021-08-16","index":5708,"close":99.96,"high":110.4,"low":99.84,"open":110.16,"volume":503775},{"timestamp":1629207000,"date":"2021-08-17","index":5709,"close":101.4,"high":104.52,"low":98.64,"open":99.12,"volume":395425},{"timestamp":1629293400,"date":"2021-08-18","index":5710,"close":98.16,"high":102.6,"low":97.8,"open":101.64,"volume":302733},{"timestamp":1629379800,"date":"2021-08-19","index":5711,"close":93.24,"high":97.8,"low":93,"open":97.68,"volume":337633},{"timestamp":1629466200,"date":"2021-08-20","index":5712,"close":96.96,"high":98.04,"low":92.64,"open":93,"volume":274967},{"timestamp":1629725400,"date":"2021-08-23","index":5713,"close":100.32,"high":101.52,"low":97.32,"open":98.64,"volume":290875}]},{"date":"2021-05-10","estimated":-0.18,"reported":-0.27,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":5629,"close":82.2,"high":84.48,"low":77.88,"open":79.2,"volume":4541942},{"timestamp":1619443800,"date":"2021-04-26","index":5630,"close":83.4,"high":88.2,"low":80.88,"open":82.8,"volume":1444250},{"timestamp":1619530200,"date":"2021-04-27","index":5631,"close":86.04,"high":87.48,"low":83.52,"open":84.84,"volume":803392},{"timestamp":1619616600,"date":"2021-04-28","index":5632,"close":84.96,"high":87,"low":84,"open":85.44,"volume":543992},{"timestamp":1619703000,"date":"2021-04-29","index":5633,"close":82.68,"high":86.28,"low":81.6,"open":84.84,"volume":523383},{"timestamp":1619789400,"date":"2021-04-30","index":5634,"close":81.72,"high":84.24,"low":81,"open":81.84,"volume":429442},{"timestamp":1620048600,"date":"2021-05-03","index":5635,"close":79.8,"high":82.92,"low":78.96,"open":82.44,"volume":563908},{"timestamp":1620135000,"date":"2021-05-04","index":5636,"close":78.36,"high":79.32,"low":75.96,"open":79.32,"volume":668008},{"timestamp":1620221400,"date":"2021-05-05","index":5637,"close":78.36,"high":80.76,"low":77.28,"open":78.36,"volume":410675},{"timestamp":1620307800,"date":"2021-05-06","index":5638,"close":78.12,"high":78.36,"low":74.88,"open":78.36,"volume":642250},{"timestamp":1620394200,"date":"2021-05-07","index":5639,"close":82.2,"high":82.92,"low":79.2,"open":79.2,"volume":544233}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":5640,"close":80.04,"high":86.4,"low":79.32,"open":83.88,"volume":1394992},{"timestamp":1620739800,"date":"2021-05-11","index":5641,"close":77.88,"high":79.32,"low":69.72,"open":70.8,"volume":803808},{"timestamp":1620826200,"date":"2021-05-12","index":5642,"close":75.6,"high":79.2,"low":73.68,"open":78.96,"volume":788125},{"timestamp":1620912600,"date":"2021-05-13","index":5643,"close":74.76,"high":76.8,"low":73.08,"open":75.12,"volume":602275},{"timestamp":1620999000,"date":"2021-05-14","index":5644,"close":78.6,"high":80.64,"low":72.96,"open":74.64,"volume":513267},{"timestamp":1621258200,"date":"2021-05-17","index":5645,"close":81.6,"high":82.32,"low":78.6,"open":79.44,"volume":421833},{"timestamp":1621344600,"date":"2021-05-18","index":5646,"close":85.32,"high":87.36,"low":81,"open":82.32,"volume":606867},{"timestamp":1621431000,"date":"2021-05-19","index":5647,"close":82.2,"high":85.32,"low":80.64,"open":84,"volume":329367},{"timestamp":1621517400,"date":"2021-05-20","index":5648,"close":85.56,"high":85.8,"low":81.6,"open":82.8,"volume":377783},{"timestamp":1621603800,"date":"2021-05-21","index":5649,"close":84.72,"high":86.28,"low":84.36,"open":85.68,"volume":287400},{"timestamp":1621863000,"date":"2021-05-24","index":5650,"close":85.92,"high":87.24,"low":81.96,"open":84.72,"volume":372375}]},{"date":"2021-03-01","estimated":-0.22,"reported":-0.14,"pre":[{"timestamp":1613053800,"date":"2021-02-11","index":5580,"close":156,"high":160.68,"low":152.52,"open":156.84,"volume":756967},{"timestamp":1613140200,"date":"2021-02-12","index":5581,"close":170.64,"high":192.96,"low":170.16,"open":185.04,"volume":3854000},{"timestamp":1613485800,"date":"2021-02-16","index":5582,"close":165.36,"high":179.4,"low":162.96,"open":174.24,"volume":1459308},{"timestamp":1613572200,"date":"2021-02-17","index":5583,"close":184.44,"high":184.92,"low":159.12,"open":162.6,"volume":1447050},{"timestamp":1613658600,"date":"2021-02-18","index":5584,"close":167.64,"high":184.08,"low":165.96,"open":178.56,"volume":1292975},{"timestamp":1613745000,"date":"2021-02-19","index":5585,"close":166.08,"high":172.44,"low":164.4,"open":168.84,"volume":748217},{"timestamp":1614004200,"date":"2021-02-22","index":5586,"close":154.56,"high":166.8,"low":153.84,"open":164.16,"volume":917867},{"timestamp":1614090600,"date":"2021-02-23","index":5587,"close":140.16,"high":145.68,"low":130.8,"open":145.2,"volume":1367733},{"timestamp":1614177000,"date":"2021-02-24","index":5588,"close":144.12,"high":146.04,"low":138,"open":141.72,"volume":696608},{"timestamp":1614263400,"date":"2021-02-25","index":5589,"close":137.88,"high":153.48,"low":136.08,"open":145.08,"volume":962683},{"timestamp":1614349800,"date":"2021-02-26","index":5590,"close":133.2,"high":142.2,"low":130.2,"open":138.72,"volume":1022025}],"post":[{"timestamp":1614609000,"date":"2021-03-01","index":5591,"close":139.2,"high":142.92,"low":134.88,"open":137.04,"volume":1170283},{"timestamp":1614695400,"date":"2021-03-02","index":5592,"close":120.24,"high":132,"low":120.12,"open":131.52,"volume":1735425},{"timestamp":1614781800,"date":"2021-03-03","index":5593,"close":114.72,"high":123.48,"low":111.72,"open":120.24,"volume":1327592},{"timestamp":1614868200,"date":"2021-03-04","index":5594,"close":109.8,"high":117.6,"low":107.04,"open":112.8,"volume":1317492},{"timestamp":1614954600,"date":"2021-03-05","index":5595,"close":110.28,"high":112.68,"low":100.92,"open":111.24,"volume":1282617},{"timestamp":1615213800,"date":"2021-03-08","index":5596,"close":106.92,"high":113.4,"low":106.56,"open":110.4,"volume":824817},{"timestamp":1615300200,"date":"2021-03-09","index":5597,"close":117,"high":119.4,"low":109.32,"open":109.8,"volume":898683},{"timestamp":1615386600,"date":"2021-03-10","index":5598,"close":119.76,"high":123.6,"low":117.84,"open":119.04,"volume":628283},{"timestamp":1615473000,"date":"2021-03-11","index":5599,"close":126.84,"high":127.2,"low":120.24,"open":122.76,"volume":635108},{"timestamp":1615559400,"date":"2021-03-12","index":5600,"close":126,"high":126.84,"low":119.28,"open":122.76,"volume":572600},{"timestamp":1615815000,"date":"2021-03-15","index":5601,"close":125.4,"high":128.16,"low":123.12,"open":128.04,"volume":448500}]},{"date":"2020-11-09","estimated":-0.19,"reported":0.11,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":5505,"close":131.4,"high":135.36,"low":127.8,"open":134.52,"volume":342450},{"timestamp":1603719000,"date":"2020-10-26","index":5506,"close":125.4,"high":131.16,"low":124.08,"open":128.04,"volume":359175},{"timestamp":1603805400,"date":"2020-10-27","index":5507,"close":133.32,"high":134.4,"low":124.2,"open":125.64,"volume":629192},{"timestamp":1603891800,"date":"2020-10-28","index":5508,"close":131.04,"high":132.6,"low":123.72,"open":129.72,"volume":499692},{"timestamp":1603978200,"date":"2020-10-29","index":5509,"close":125.88,"high":132.96,"low":125.4,"open":131.88,"volume":433000},{"timestamp":1604064600,"date":"2020-10-30","index":5510,"close":118.2,"high":127.08,"low":116.64,"open":124.56,"volume":628325},{"timestamp":1604327400,"date":"2020-11-02","index":5511,"close":120.24,"high":122.88,"low":117.84,"open":119.28,"volume":319242},{"timestamp":1604413800,"date":"2020-11-03","index":5512,"close":122.64,"high":123.24,"low":118.32,"open":121.8,"volume":417050},{"timestamp":1604500200,"date":"2020-11-04","index":5513,"close":130.92,"high":131.76,"low":122.52,"open":122.52,"volume":438167},{"timestamp":1604586600,"date":"2020-11-05","index":5514,"close":129.6,"high":135,"low":127.8,"open":135,"volume":395292},{"timestamp":1604673000,"date":"2020-11-06","index":5515,"close":126.36,"high":128.16,"low":123.12,"open":127.2,"volume":392242}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":5516,"close":102,"high":117.36,"low":99.12,"open":116.52,"volume":2210525},{"timestamp":1605018600,"date":"2020-11-10","index":5517,"close":138.12,"high":139.2,"low":106.8,"open":107.88,"volume":2939733},{"timestamp":1605105000,"date":"2020-11-11","index":5518,"close":128.64,"high":131.52,"low":121.44,"open":130.44,"volume":885075},{"timestamp":1605191400,"date":"2020-11-12","index":5519,"close":136.32,"high":148.8,"low":129.6,"open":131.4,"volume":1412850},{"timestamp":1605277800,"date":"2020-11-13","index":5520,"close":134.64,"high":138.12,"low":129.84,"open":136.68,"volume":576833},{"timestamp":1605537000,"date":"2020-11-16","index":5521,"close":154.2,"high":155.28,"low":140.04,"open":150.72,"volume":1937825},{"timestamp":1605623400,"date":"2020-11-17","index":5522,"close":140.4,"high":149.16,"low":139.2,"open":147.6,"volume":901142},{"timestamp":1605709800,"date":"2020-11-18","index":5523,"close":132.48,"high":137.4,"low":129.72,"open":133.32,"volume":701658},{"timestamp":1605796200,"date":"2020-11-19","index":5524,"close":132.24,"high":137.64,"low":131.04,"open":135.48,"volume":470700},{"timestamp":1605882600,"date":"2020-11-20","index":5525,"close":126.48,"high":138.84,"low":122.76,"open":136.8,"volume":1158350},{"timestamp":1606141800,"date":"2020-11-23","index":5526,"close":124.56,"high":127.92,"low":120.36,"open":127.56,"volume":793367}]},{"date":"2020-08-10","estimated":-0.17,"reported":-0.85,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":5441,"close":262.92,"high":276.6,"low":258.24,"open":276.6,"volume":1407567},{"timestamp":1595856600,"date":"2020-07-27","index":5442,"close":252.96,"high":276.6,"low":240.84,"open":276.24,"volume":1630483},{"timestamp":1595943000,"date":"2020-07-28","index":5443,"close":249.48,"high":273.36,"low":244.2,"open":245.52,"volume":1707417},{"timestamp":1596029400,"date":"2020-07-29","index":5444,"close":233.76,"high":256.92,"low":228.84,"open":253.56,"volume":1775867},{"timestamp":1596115800,"date":"2020-07-30","index":5445,"close":248.76,"high":275.16,"low":241.56,"open":254.52,"volume":3675717},{"timestamp":1596202200,"date":"2020-07-31","index":5446,"close":233.28,"high":252.24,"low":231.48,"open":248.16,"volume":1527325},{"timestamp":1596461400,"date":"2020-08-03","index":5447,"close":248.28,"high":248.4,"low":224.64,"open":234.84,"volume":1459800},{"timestamp":1596547800,"date":"2020-08-04","index":5448,"close":243.84,"high":252.72,"low":237.84,"open":244.56,"volume":879792},{"timestamp":1596634200,"date":"2020-08-05","index":5449,"close":261.48,"high":265.56,"low":237.84,"open":242.88,"volume":1377292},{"timestamp":1596720600,"date":"2020-08-06","index":5450,"close":243.96,"high":262.08,"low":237.36,"open":259.32,"volume":1280917},{"timestamp":1596807000,"date":"2020-08-07","index":5451,"close":242.64,"high":252.6,"low":238.8,"open":242.16,"volume":812842}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":5452,"close":227.88,"high":235.92,"low":218.76,"open":235.44,"volume":1568500},{"timestamp":1597152600,"date":"2020-08-11","index":5453,"close":175.44,"high":200.4,"low":174,"open":198,"volume":3912325},{"timestamp":1597239000,"date":"2020-08-12","index":5454,"close":165,"high":182.28,"low":148.92,"open":179.52,"volume":2963500},{"timestamp":1597325400,"date":"2020-08-13","index":5455,"close":172.68,"high":177,"low":161.4,"open":161.64,"volume":1198133},{"timestamp":1597411800,"date":"2020-08-14","index":5456,"close":177.48,"high":192.72,"low":174.12,"open":176.16,"volume":1852267},{"timestamp":1597671000,"date":"2020-08-17","index":5457,"close":180.48,"high":180.48,"low":166.8,"open":177.72,"volume":866692},{"timestamp":1597757400,"date":"2020-08-18","index":5458,"close":170.28,"high":180.84,"low":169.2,"open":177.6,"volume":765825},{"timestamp":1597843800,"date":"2020-08-19","index":5459,"close":173.64,"high":177.96,"low":170.52,"open":171.96,"volume":715317},{"timestamp":1597930200,"date":"2020-08-20","index":5460,"close":178.32,"high":180.36,"low":171.24,"open":173.16,"volume":901475},{"timestamp":1598016600,"date":"2020-08-21","index":5461,"close":169.2,"high":177.36,"low":165.96,"open":175.2,"volume":834025},{"timestamp":1598275800,"date":"2020-08-24","index":5462,"close":146.88,"high":160.32,"low":143.16,"open":159.24,"volume":1670142}]},{"date":"2020-05-11","estimated":-0.22,"reported":-0.22,"pre":[{"timestamp":1587735000,"date":"2020-04-24","index":5378,"close":175.08,"high":180.96,"low":144,"open":151.2,"volume":10772117},{"timestamp":1587994200,"date":"2020-04-27","index":5379,"close":164.4,"high":198,"low":153.12,"open":189.48,"volume":10174000},{"timestamp":1588080600,"date":"2020-04-28","index":5380,"close":165,"high":172.68,"low":151.2,"open":172.44,"volume":4583375},{"timestamp":1588167000,"date":"2020-04-29","index":5381,"close":164.88,"high":170.88,"low":156.24,"open":167.76,"volume":3508167},{"timestamp":1588253400,"date":"2020-04-30","index":5382,"close":144.36,"high":161.04,"low":139.2,"open":158.4,"volume":2993050},{"timestamp":1588339800,"date":"2020-05-01","index":5383,"close":123.36,"high":141,"low":114.36,"open":132,"volume":3775167},{"timestamp":1588599000,"date":"2020-05-04","index":5384,"close":134.76,"high":136.08,"low":116.52,"open":121.44,"volume":2267825},{"timestamp":1588685400,"date":"2020-05-05","index":5385,"close":127.68,"high":139.08,"low":123.96,"open":136.2,"volume":1776767},{"timestamp":1588771800,"date":"2020-05-06","index":5386,"close":125.64,"high":127.68,"low":118.32,"open":124.68,"volume":1411350},{"timestamp":1588858200,"date":"2020-05-07","index":5387,"close":128.4,"high":131.76,"low":121.8,"open":125.04,"volume":1348467},{"timestamp":1588944600,"date":"2020-05-08","index":5388,"close":130.32,"high":131.64,"low":123.48,"open":125.4,"volume":1127783}],"post":[{"timestamp":1589203800,"date":"2020-05-11","index":5389,"close":142.8,"high":144.6,"low":132.36,"open":134.64,"volume":2875942},{"timestamp":1589290200,"date":"2020-05-12","index":5390,"close":154.8,"high":162,"low":139.32,"open":140.28,"volume":4614517},{"timestamp":1589376600,"date":"2020-05-13","index":5391,"close":160.44,"high":166.2,"low":141.72,"open":161.04,"volume":3309508},{"timestamp":1589463000,"date":"2020-05-14","index":5392,"close":163.8,"high":169.08,"low":153.48,"open":164.16,"volume":2508950},{"timestamp":1589549400,"date":"2020-05-15","index":5393,"close":161.16,"high":166.2,"low":154.92,"open":158.04,"volume":1843867},{"timestamp":1589808600,"date":"2020-05-18","index":5394,"close":170.04,"high":174.84,"low":162,"open":164.28,"volume":2947433},{"timestamp":1589895000,"date":"2020-05-19","index":5395,"close":174.72,"high":181.44,"low":164.04,"open":169.56,"volume":2762225},{"timestamp":1589981400,"date":"2020-05-20","index":5396,"close":189.48,"high":203.04,"low":180,"open":199.08,"volume":6433425},{"timestamp":1590067800,"date":"2020-05-21","index":5397,"close":170.88,"high":187.08,"low":166.8,"open":186.48,"volume":2861917},{"timestamp":1590154200,"date":"2020-05-22","index":5398,"close":168.96,"high":175.08,"low":158.64,"open":171,"volume":1347650},{"timestamp":1590499800,"date":"2020-05-26","index":5399,"close":173.52,"high":180.84,"low":169.8,"open":170.52,"volume":1726442}]},{"date":"2020-03-12","estimated":-0.24,"reported":-0.38,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":5337,"close":47.88,"high":48.48,"low":44.76,"open":45.6,"volume":1190808},{"timestamp":1582813800,"date":"2020-02-27","index":5338,"close":52.32,"high":60,"low":49.2,"open":53.28,"volume":2937025},{"timestamp":1582900200,"date":"2020-02-28","index":5339,"close":51.36,"high":58.68,"low":47.16,"open":57.48,"volume":2143808},{"timestamp":1583159400,"date":"2020-03-02","index":5340,"close":52.68,"high":54,"low":45.96,"open":52.8,"volume":1348333},{"timestamp":1583245800,"date":"2020-03-03","index":5341,"close":89.4,"high":89.76,"low":58.08,"open":61.44,"volume":10108900},{"timestamp":1583332200,"date":"2020-03-04","index":5342,"close":96.36,"high":112.8,"low":88.08,"open":101.28,"volume":11846683},{"timestamp":1583418600,"date":"2020-03-05","index":5343,"close":117.6,"high":121.2,"low":90.24,"open":96.36,"volume":9403750},{"timestamp":1583505000,"date":"2020-03-06","index":5344,"close":169.08,"high":192,"low":128.16,"open":129.72,"volume":16261858},{"timestamp":1583760600,"date":"2020-03-09","index":5345,"close":117.96,"high":232.32,"low":102.36,"open":226.8,"volume":11530367},{"timestamp":1583847000,"date":"2020-03-10","index":5346,"close":68.4,"high":130.56,"low":66,"open":112.8,"volume":6256208},{"timestamp":1583933400,"date":"2020-03-11","index":5347,"close":100.44,"high":103.2,"low":76.08,"open":82.2,"volume":8202742}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":5348,"close":114,"high":143.16,"low":102.24,"open":131.4,"volume":8172108},{"timestamp":1584106200,"date":"2020-03-13","index":5349,"close":86.4,"high":103.56,"low":79.2,"open":95.88,"volume":3664225},{"timestamp":1584365400,"date":"2020-03-16","index":5350,"close":73.56,"high":77.64,"low":61.56,"open":72.72,"volume":2505567},{"timestamp":1584451800,"date":"2020-03-17","index":5351,"close":88.08,"high":94.2,"low":78,"open":81.84,"volume":2707075},{"timestamp":1584538200,"date":"2020-03-18","index":5352,"close":89.28,"high":91.44,"low":79.2,"open":83.04,"volume":1527033},{"timestamp":1584624600,"date":"2020-03-19","index":5353,"close":77.88,"high":89.16,"low":73.2,"open":88.68,"volume":1525833},{"timestamp":1584711000,"date":"2020-03-20","index":5354,"close":86.64,"high":92.16,"low":78,"open":84.6,"volume":2037242},{"timestamp":1584970200,"date":"2020-03-23","index":5355,"close":79.44,"high":89.28,"low":78.36,"open":88.68,"volume":1291425},{"timestamp":1585056600,"date":"2020-03-24","index":5356,"close":85.08,"high":88.8,"low":80.52,"open":87.72,"volume":1584158},{"timestamp":1585143000,"date":"2020-03-25","index":5357,"close":80.16,"high":83.4,"low":78.84,"open":83.16,"volume":945750},{"timestamp":1585229400,"date":"2020-03-26","index":5358,"close":85.8,"high":88.68,"low":79.56,"open":80.64,"volume":1474658}]},{"date":"2019-11-12","estimated":-0.26,"reported":-0.25,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":5255,"close":27.84,"high":28.92,"low":26.88,"open":28.44,"volume":52400},{"timestamp":1572355800,"date":"2019-10-29","index":5256,"close":26.4,"high":28.68,"low":26.28,"open":27.96,"volume":49292},{"timestamp":1572442200,"date":"2019-10-30","index":5257,"close":26.28,"high":26.52,"low":25.56,"open":26.4,"volume":36992},{"timestamp":1572528600,"date":"2019-10-31","index":5258,"close":25.56,"high":26.28,"low":25.08,"open":26.28,"volume":60558},{"timestamp":1572615000,"date":"2019-11-01","index":5259,"close":27.36,"high":27.48,"low":25.44,"open":25.56,"volume":63725},{"timestamp":1572877800,"date":"2019-11-04","index":5260,"close":28.56,"high":29.4,"low":27.36,"open":27.48,"volume":60825},{"timestamp":1572964200,"date":"2019-11-05","index":5261,"close":30.36,"high":34.2,"low":29.4,"open":33.84,"volume":291708},{"timestamp":1573050600,"date":"2019-11-06","index":5262,"close":30.12,"high":30.6,"low":29.4,"open":30.6,"volume":77967},{"timestamp":1573137000,"date":"2019-11-07","index":5263,"close":30.96,"high":31.68,"low":29.4,"open":30.12,"volume":82533},{"timestamp":1573223400,"date":"2019-11-08","index":5264,"close":30.24,"high":31.32,"low":29.52,"open":30.48,"volume":58383},{"timestamp":1573482600,"date":"2019-11-11","index":5265,"close":29.4,"high":30,"low":28.92,"open":29.76,"volume":67392}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":5266,"close":29.28,"high":30.48,"low":28.32,"open":29.04,"volume":49933},{"timestamp":1573655400,"date":"2019-11-13","index":5267,"close":27.72,"high":28.68,"low":26.4,"open":28.68,"volume":100258},{"timestamp":1573741800,"date":"2019-11-14","index":5268,"close":26.4,"high":27.84,"low":26.28,"open":27.6,"volume":58617},{"timestamp":1573828200,"date":"2019-11-15","index":5269,"close":28.2,"high":28.68,"low":26.4,"open":27,"volume":65467},{"timestamp":1574087400,"date":"2019-11-18","index":5270,"close":27.36,"high":28.56,"low":27,"open":28.44,"volume":37408},{"timestamp":1574173800,"date":"2019-11-19","index":5271,"close":28.44,"high":30.36,"low":27.24,"open":27.24,"volume":61467},{"timestamp":1574260200,"date":"2019-11-20","index":5272,"close":29.4,"high":30,"low":28.44,"open":28.44,"volume":72883},{"timestamp":1574346600,"date":"2019-11-21","index":5273,"close":30,"high":30.24,"low":28.8,"open":29.76,"volume":80083},{"timestamp":1574433000,"date":"2019-11-22","index":5274,"close":30,"high":30.36,"low":29.4,"open":30,"volume":41300},{"timestamp":1574692200,"date":"2019-11-25","index":5275,"close":31.32,"high":31.8,"low":30.12,"open":30.12,"volume":88825},{"timestamp":1574778600,"date":"2019-11-26","index":5276,"close":30.24,"high":32.4,"low":30.12,"open":31.32,"volume":150008}]}] +[] diff --git a/data/KSS_full.json b/data/KSS_full.json index fe51488c7..45b90cccf 100644 --- a/data/KSS_full.json +++ b/data/KSS_full.json @@ -1 +1 @@ -[] +[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":0.31,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":0.45,"reported":0.59,"pre":[{"timestamp":1723555800,"date":"2024-08-13","index":8117,"close":19.53,"high":19.76,"low":18.86,"open":19.17,"volume":4223500},{"timestamp":1723642200,"date":"2024-08-14","index":8118,"close":19.19,"high":19.81,"low":19.16,"open":19.67,"volume":4366000},{"timestamp":1723728600,"date":"2024-08-15","index":8119,"close":19.9,"high":20.2,"low":19.62,"open":20.14,"volume":5442500},{"timestamp":1723815000,"date":"2024-08-16","index":8120,"close":20.45,"high":20.61,"low":19.94,"open":20.08,"volume":4425800},{"timestamp":1724074200,"date":"2024-08-19","index":8121,"close":19.97,"high":20.51,"low":19.9,"open":20.5,"volume":4236900},{"timestamp":1724160600,"date":"2024-08-20","index":8122,"close":19.73,"high":20.14,"low":19.68,"open":19.91,"volume":4711600},{"timestamp":1724247000,"date":"2024-08-21","index":8123,"close":19.53,"high":20.39,"low":19.25,"open":20,"volume":7085500},{"timestamp":1724333400,"date":"2024-08-22","index":8124,"close":18.96,"high":19.5,"low":18.78,"open":19.49,"volume":6760300},{"timestamp":1724419800,"date":"2024-08-23","index":8125,"close":19.74,"high":19.86,"low":18.97,"open":19.07,"volume":7253600},{"timestamp":1724679000,"date":"2024-08-26","index":8126,"close":19.87,"high":19.93,"low":19.23,"open":19.7,"volume":7415100},{"timestamp":1724765400,"date":"2024-08-27","index":8127,"close":19.6,"high":20,"low":19.37,"open":19.7,"volume":10317200}],"post":[{"timestamp":1724851800,"date":"2024-08-28","index":8128,"close":19.65,"high":21.16,"low":19.22,"open":20.24,"volume":23738800},{"timestamp":1724938200,"date":"2024-08-29","index":8129,"close":19.77,"high":20.13,"low":19.13,"open":19.36,"volume":11449600},{"timestamp":1725024600,"date":"2024-08-30","index":8130,"close":19.39,"high":19.95,"low":19.09,"open":19.77,"volume":8254500},{"timestamp":1725370200,"date":"2024-09-03","index":8131,"close":20.3,"high":20.36,"low":19.32,"open":19.35,"volume":12044200},{"timestamp":1725456600,"date":"2024-09-04","index":8132,"close":20.58,"high":21.04,"low":20.11,"open":20.18,"volume":8922300},{"timestamp":1725543000,"date":"2024-09-05","index":8133,"close":20.49,"high":21.08,"low":20.31,"open":20.81,"volume":5332700},{"timestamp":1725629400,"date":"2024-09-06","index":8134,"close":19.91,"high":20.38,"low":19.56,"open":20.35,"volume":6463600},{"timestamp":1725888600,"date":"2024-09-09","index":8135,"close":19.87,"high":20.16,"low":19.56,"open":19.9,"volume":4673300},{"timestamp":1725975000,"date":"2024-09-10","index":8136,"close":19.88,"high":20.04,"low":19.64,"open":19.95,"volume":5130400},{"timestamp":1726061400,"date":"2024-09-11","index":8137,"close":19.08,"high":19.45,"low":18.3,"open":19.38,"volume":8574900},{"timestamp":1726147800,"date":"2024-09-12","index":8138,"close":19.46,"high":19.52,"low":18.89,"open":18.89,"volume":4750200}]},{"date":"2024-05-30","estimated":0.04,"reported":-0.24,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":8055,"close":26.73,"high":28.25,"low":26.39,"open":26.99,"volume":6452200},{"timestamp":1715779800,"date":"2024-05-15","index":8056,"close":25.66,"high":27.25,"low":25.6,"open":26.95,"volume":4851800},{"timestamp":1715866200,"date":"2024-05-16","index":8057,"close":25.28,"high":25.8,"low":25.19,"open":25.6,"volume":4133400},{"timestamp":1715952600,"date":"2024-05-17","index":8058,"close":25.74,"high":25.81,"low":25.09,"open":25.18,"volume":3529900},{"timestamp":1716211800,"date":"2024-05-20","index":8059,"close":26.16,"high":26.42,"low":25.78,"open":25.8,"volume":3859900},{"timestamp":1716298200,"date":"2024-05-21","index":8060,"close":25.99,"high":26.56,"low":25.84,"open":26.07,"volume":3677600},{"timestamp":1716384600,"date":"2024-05-22","index":8061,"close":25.6,"high":26.13,"low":25.35,"open":25.61,"volume":4524600},{"timestamp":1716471000,"date":"2024-05-23","index":8062,"close":26.15,"high":26.29,"low":25.23,"open":25.58,"volume":4788900},{"timestamp":1716557400,"date":"2024-05-24","index":8063,"close":26.49,"high":26.63,"low":26.17,"open":26.45,"volume":2905100},{"timestamp":1716903000,"date":"2024-05-28","index":8064,"close":27.15,"high":27.3,"low":26.5,"open":26.5,"volume":5157600},{"timestamp":1716989400,"date":"2024-05-29","index":8065,"close":27.25,"high":27.59,"low":26.7,"open":26.8,"volume":8942900}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":8066,"close":21.02,"high":21.29,"low":19.58,"open":20.69,"volume":33608100},{"timestamp":1717162200,"date":"2024-05-31","index":8067,"close":22.39,"high":23.15,"low":21.05,"open":21.16,"volume":13612900},{"timestamp":1717421400,"date":"2024-06-03","index":8068,"close":23.85,"high":24.37,"low":22.95,"open":22.98,"volume":10546500},{"timestamp":1717507800,"date":"2024-06-04","index":8069,"close":22.47,"high":23.88,"low":22.45,"open":23.59,"volume":6959500},{"timestamp":1717594200,"date":"2024-06-05","index":8070,"close":22.46,"high":22.55,"low":21.94,"open":22.55,"volume":5485300},{"timestamp":1717680600,"date":"2024-06-06","index":8071,"close":22.46,"high":22.75,"low":22.07,"open":22.49,"volume":5131100},{"timestamp":1717767000,"date":"2024-06-07","index":8072,"close":22.82,"high":22.87,"low":22.01,"open":22.06,"volume":5049000},{"timestamp":1718026200,"date":"2024-06-10","index":8073,"close":22.99,"high":23.01,"low":22.32,"open":22.62,"volume":6070100},{"timestamp":1718112600,"date":"2024-06-11","index":8074,"close":22.78,"high":23.01,"low":22.51,"open":22.99,"volume":4508400},{"timestamp":1718199000,"date":"2024-06-12","index":8075,"close":22.52,"high":23.33,"low":22.49,"open":22.92,"volume":4615200},{"timestamp":1718285400,"date":"2024-06-13","index":8076,"close":22.4,"high":22.56,"low":22.07,"open":22.5,"volume":3877100}]},{"date":"2024-03-12","estimated":1.28,"reported":1.67,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":8000,"close":27.4,"high":28.25,"low":27.31,"open":27.69,"volume":3113900},{"timestamp":1709044200,"date":"2024-02-27","index":8001,"close":28.6,"high":28.74,"low":27.59,"open":27.59,"volume":3690600},{"timestamp":1709130600,"date":"2024-02-28","index":8002,"close":28.04,"high":28.75,"low":27.97,"open":28.24,"volume":2587900},{"timestamp":1709217000,"date":"2024-02-29","index":8003,"close":27.87,"high":28.59,"low":27.12,"open":28.43,"volume":4953300},{"timestamp":1709303400,"date":"2024-03-01","index":8004,"close":27.74,"high":28.08,"low":27.33,"open":28.08,"volume":2912700},{"timestamp":1709562600,"date":"2024-03-04","index":8005,"close":27.7,"high":28.92,"low":27.59,"open":28.08,"volume":4072800},{"timestamp":1709649000,"date":"2024-03-05","index":8006,"close":28.08,"high":28.58,"low":27,"open":27.45,"volume":5541800},{"timestamp":1709735400,"date":"2024-03-06","index":8007,"close":27.15,"high":27.85,"low":26.52,"open":27.64,"volume":7040100},{"timestamp":1709821800,"date":"2024-03-07","index":8008,"close":26.83,"high":27.49,"low":26.65,"open":27.49,"volume":4349600},{"timestamp":1709908200,"date":"2024-03-08","index":8009,"close":27.27,"high":27.55,"low":26.62,"open":26.9,"volume":6287100},{"timestamp":1710163800,"date":"2024-03-11","index":8010,"close":27.19,"high":27.55,"low":26.45,"open":27.02,"volume":12809500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":8011,"close":25.36,"high":28.03,"low":25.18,"open":26.2,"volume":13206800},{"timestamp":1710336600,"date":"2024-03-13","index":8012,"close":25.29,"high":26.32,"low":25.16,"open":25.42,"volume":10645700},{"timestamp":1710423000,"date":"2024-03-14","index":8013,"close":25.13,"high":25.79,"low":24.88,"open":25.27,"volume":6035800},{"timestamp":1710509400,"date":"2024-03-15","index":8014,"close":24.81,"high":25.37,"low":24.58,"open":25.02,"volume":5862500},{"timestamp":1710768600,"date":"2024-03-18","index":8015,"close":25.04,"high":25.2,"low":24.48,"open":24.96,"volume":6369000},{"timestamp":1710855000,"date":"2024-03-19","index":8016,"close":25.5,"high":25.59,"low":24.22,"open":24.41,"volume":5721400},{"timestamp":1710941400,"date":"2024-03-20","index":8017,"close":26.14,"high":26.18,"low":25.18,"open":25.35,"volume":3288100},{"timestamp":1711027800,"date":"2024-03-21","index":8018,"close":27.5,"high":27.76,"low":26.13,"open":26.37,"volume":5065300},{"timestamp":1711114200,"date":"2024-03-22","index":8019,"close":26.37,"high":27.7,"low":26.31,"open":27.17,"volume":4022200},{"timestamp":1711373400,"date":"2024-03-25","index":8020,"close":26.48,"high":27.04,"low":26.31,"open":26.62,"volume":7776800},{"timestamp":1711459800,"date":"2024-03-26","index":8021,"close":26.3,"high":26.79,"low":26.27,"open":26.55,"volume":5635100}]},{"date":"2023-11-21","estimated":0.35,"reported":0.53,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":7925,"close":24.77,"high":24.93,"low":24.44,"open":24.55,"volume":3628100},{"timestamp":1699367400,"date":"2023-11-07","index":7926,"close":24.35,"high":24.93,"low":24.07,"open":24.54,"volume":4039600},{"timestamp":1699453800,"date":"2023-11-08","index":7927,"close":23.88,"high":24.35,"low":23.57,"open":24.35,"volume":3922200},{"timestamp":1699540200,"date":"2023-11-09","index":7928,"close":22.47,"high":24.1,"low":22.39,"open":23.88,"volume":4095300},{"timestamp":1699626600,"date":"2023-11-10","index":7929,"close":21.77,"high":22.49,"low":20.97,"open":22.4,"volume":7740600},{"timestamp":1699885800,"date":"2023-11-13","index":7930,"close":20.86,"high":21.72,"low":20.77,"open":21.58,"volume":4593300},{"timestamp":1699972200,"date":"2023-11-14","index":7931,"close":22.67,"high":23.02,"low":21.5,"open":21.51,"volume":4399100},{"timestamp":1700058600,"date":"2023-11-15","index":7932,"close":24.71,"high":25.06,"low":23.35,"open":23.43,"volume":8279600},{"timestamp":1700145000,"date":"2023-11-16","index":7933,"close":23.81,"high":25.49,"low":23.48,"open":25.15,"volume":6531300},{"timestamp":1700231400,"date":"2023-11-17","index":7934,"close":25.56,"high":25.65,"low":24.39,"open":24.45,"volume":6374100},{"timestamp":1700490600,"date":"2023-11-20","index":7935,"close":24.86,"high":25.6,"low":24.74,"open":25.07,"volume":9507500}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":7936,"close":22.73,"high":23.51,"low":21.45,"open":23.4,"volume":18004500},{"timestamp":1700663400,"date":"2023-11-22","index":7937,"close":23.17,"high":24,"low":22.35,"open":22.81,"volume":9050100},{"timestamp":1700836200,"date":"2023-11-24","index":7938,"close":23.15,"high":23.53,"low":22.55,"open":23.38,"volume":3590200},{"timestamp":1701095400,"date":"2023-11-27","index":7939,"close":23.05,"high":23.36,"low":22.21,"open":22.95,"volume":8691100},{"timestamp":1701181800,"date":"2023-11-28","index":7940,"close":23.53,"high":23.54,"low":22.68,"open":23,"volume":4553100},{"timestamp":1701268200,"date":"2023-11-29","index":7941,"close":23.85,"high":24.82,"low":23.52,"open":23.52,"volume":5988400},{"timestamp":1701354600,"date":"2023-11-30","index":7942,"close":23.45,"high":24.3,"low":23.11,"open":24.09,"volume":6650900},{"timestamp":1701441000,"date":"2023-12-01","index":7943,"close":24.24,"high":24.48,"low":22.7,"open":23.51,"volume":8134200},{"timestamp":1701700200,"date":"2023-12-04","index":7944,"close":25.57,"high":25.7,"low":24.16,"open":24.24,"volume":7952600},{"timestamp":1701786600,"date":"2023-12-05","index":7945,"close":23.45,"high":24.73,"low":23.41,"open":24.73,"volume":6557400},{"timestamp":1701873000,"date":"2023-12-06","index":7946,"close":22.64,"high":24.07,"low":22.57,"open":23.67,"volume":8619700}]},{"date":"2023-08-23","estimated":0.22,"reported":0.52,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":7862,"close":28.67,"high":28.79,"low":27.52,"open":28.3,"volume":4325200},{"timestamp":1691587800,"date":"2023-08-09","index":7863,"close":27.8,"high":28.7,"low":27.7,"open":28.55,"volume":3222500},{"timestamp":1691674200,"date":"2023-08-10","index":7864,"close":27.86,"high":28.27,"low":27.6,"open":28,"volume":3004000},{"timestamp":1691760600,"date":"2023-08-11","index":7865,"close":27.83,"high":28.24,"low":27.39,"open":27.73,"volume":2375700},{"timestamp":1692019800,"date":"2023-08-14","index":7866,"close":27.78,"high":28.09,"low":27.28,"open":27.58,"volume":4475400},{"timestamp":1692106200,"date":"2023-08-15","index":7867,"close":27.39,"high":27.75,"low":26.76,"open":27.41,"volume":5241100},{"timestamp":1692192600,"date":"2023-08-16","index":7868,"close":27.26,"high":27.67,"low":27.03,"open":27.38,"volume":2853900},{"timestamp":1692279000,"date":"2023-08-17","index":7869,"close":27.17,"high":28.06,"low":27.15,"open":27.74,"volume":3628200},{"timestamp":1692365400,"date":"2023-08-18","index":7870,"close":28.13,"high":28.55,"low":26.99,"open":26.99,"volume":4948600},{"timestamp":1692624600,"date":"2023-08-21","index":7871,"close":28.7,"high":28.72,"low":27.89,"open":28.21,"volume":3660200},{"timestamp":1692711000,"date":"2023-08-22","index":7872,"close":25.73,"high":27.61,"low":25.69,"open":27.49,"volume":7654900}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":7873,"close":27.03,"high":27.04,"low":25.22,"open":26.29,"volume":10461300},{"timestamp":1692883800,"date":"2023-08-24","index":7874,"close":25.66,"high":27.49,"low":25.59,"open":27.13,"volume":5182200},{"timestamp":1692970200,"date":"2023-08-25","index":7875,"close":23.88,"high":26.24,"low":23.79,"open":25.94,"volume":7341200},{"timestamp":1693229400,"date":"2023-08-28","index":7876,"close":25.78,"high":25.82,"low":23.82,"open":23.85,"volume":5876500},{"timestamp":1693315800,"date":"2023-08-29","index":7877,"close":26.58,"high":26.86,"low":25.77,"open":26.1,"volume":3376900},{"timestamp":1693402200,"date":"2023-08-30","index":7878,"close":26.84,"high":27.04,"low":26.4,"open":26.49,"volume":3028500},{"timestamp":1693488600,"date":"2023-08-31","index":7879,"close":26.64,"high":27.4,"low":26.6,"open":26.93,"volume":3909200},{"timestamp":1693575000,"date":"2023-09-01","index":7880,"close":26.43,"high":27.07,"low":26.42,"open":26.88,"volume":4079300},{"timestamp":1693920600,"date":"2023-09-05","index":7881,"close":25.1,"high":26.02,"low":25.07,"open":25.76,"volume":3623400},{"timestamp":1694007000,"date":"2023-09-06","index":7882,"close":24.8,"high":25.09,"low":24.32,"open":24.79,"volume":2830700},{"timestamp":1694093400,"date":"2023-09-07","index":7883,"close":23.84,"high":24.61,"low":23.7,"open":24.59,"volume":2956500}]},{"date":"2023-05-24","estimated":-0.42,"reported":0.13,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":7800,"close":20.03,"high":20.17,"low":19.68,"open":20.09,"volume":3526900},{"timestamp":1683725400,"date":"2023-05-10","index":7801,"close":19.97,"high":20.36,"low":19.61,"open":20.32,"volume":2690600},{"timestamp":1683811800,"date":"2023-05-11","index":7802,"close":20.18,"high":20.36,"low":19.73,"open":19.84,"volume":3206900},{"timestamp":1683898200,"date":"2023-05-12","index":7803,"close":19.87,"high":20.48,"low":19.54,"open":20.46,"volume":2630600},{"timestamp":1684157400,"date":"2023-05-15","index":7804,"close":20.41,"high":20.58,"low":19.93,"open":20,"volume":3456900},{"timestamp":1684243800,"date":"2023-05-16","index":7805,"close":19.42,"high":20.37,"low":19.36,"open":20.16,"volume":3446500},{"timestamp":1684330200,"date":"2023-05-17","index":7806,"close":20.38,"high":20.44,"low":19.41,"open":19.46,"volume":4303600},{"timestamp":1684416600,"date":"2023-05-18","index":7807,"close":20.68,"high":20.9,"low":20.37,"open":20.43,"volume":4348300},{"timestamp":1684503000,"date":"2023-05-19","index":7808,"close":19,"high":20.42,"low":18.61,"open":20.42,"volume":8695100},{"timestamp":1684762200,"date":"2023-05-22","index":7809,"close":19.51,"high":19.59,"low":18.71,"open":19.05,"volume":5583100},{"timestamp":1684848600,"date":"2023-05-23","index":7810,"close":19.27,"high":19.83,"low":19.22,"open":19.5,"volume":4847700}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":7811,"close":20.72,"high":22.94,"low":20.15,"open":22.32,"volume":32061500},{"timestamp":1685021400,"date":"2023-05-25","index":7812,"close":19.67,"high":21.17,"low":19.65,"open":20.55,"volume":9400700},{"timestamp":1685107800,"date":"2023-05-26","index":7813,"close":20.03,"high":20.27,"low":19.43,"open":19.79,"volume":5313000},{"timestamp":1685453400,"date":"2023-05-30","index":7814,"close":19,"high":19.77,"low":18.78,"open":19.77,"volume":10355800},{"timestamp":1685539800,"date":"2023-05-31","index":7815,"close":18.32,"high":18.94,"low":18.22,"open":18.88,"volume":8393300},{"timestamp":1685626200,"date":"2023-06-01","index":7816,"close":17.99,"high":18.72,"low":17.89,"open":18.29,"volume":9074200},{"timestamp":1685712600,"date":"2023-06-02","index":7817,"close":20.28,"high":20.34,"low":18.32,"open":18.36,"volume":10830200},{"timestamp":1685971800,"date":"2023-06-05","index":7818,"close":20.35,"high":20.79,"low":20.17,"open":20.38,"volume":7045600},{"timestamp":1686058200,"date":"2023-06-06","index":7819,"close":21.93,"high":22.02,"low":19.78,"open":19.85,"volume":10152100},{"timestamp":1686144600,"date":"2023-06-07","index":7820,"close":21.99,"high":22.21,"low":21.63,"open":22.08,"volume":6091800},{"timestamp":1686231000,"date":"2023-06-08","index":7821,"close":22.06,"high":22.25,"low":21.2,"open":21.89,"volume":4265900}]},{"date":"2023-03-01","estimated":0.98,"reported":-2.49,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":7741,"close":32.96,"high":33.04,"low":31.59,"open":31.93,"volume":2293200},{"timestamp":1676385000,"date":"2023-02-14","index":7742,"close":33.56,"high":33.68,"low":32.48,"open":32.84,"volume":1922900},{"timestamp":1676471400,"date":"2023-02-15","index":7743,"close":33.45,"high":33.77,"low":32.87,"open":33.33,"volume":1954200},{"timestamp":1676557800,"date":"2023-02-16","index":7744,"close":32.45,"high":33.22,"low":32.3,"open":32.79,"volume":1776800},{"timestamp":1676644200,"date":"2023-02-17","index":7745,"close":32.43,"high":32.48,"low":31.88,"open":32.38,"volume":2145000},{"timestamp":1676989800,"date":"2023-02-21","index":7746,"close":29.21,"high":31.79,"low":29.2,"open":31.65,"volume":3767300},{"timestamp":1677076200,"date":"2023-02-22","index":7747,"close":29.68,"high":29.99,"low":29.18,"open":29.48,"volume":2649700},{"timestamp":1677162600,"date":"2023-02-23","index":7748,"close":29.5,"high":29.98,"low":28.94,"open":29.74,"volume":2199900},{"timestamp":1677249000,"date":"2023-02-24","index":7749,"close":29.22,"high":29.36,"low":28.24,"open":28.86,"volume":2587500},{"timestamp":1677508200,"date":"2023-02-27","index":7750,"close":28.41,"high":29.69,"low":28.32,"open":29.65,"volume":3580100},{"timestamp":1677594600,"date":"2023-02-28","index":7751,"close":28.04,"high":28.7,"low":27.99,"open":28.5,"volume":5330700}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":7752,"close":27.51,"high":29.28,"low":26.38,"open":26.5,"volume":21875300},{"timestamp":1677767400,"date":"2023-03-02","index":7753,"close":27.85,"high":28.84,"low":27.36,"open":27.5,"volume":6561000},{"timestamp":1677853800,"date":"2023-03-03","index":7754,"close":27.94,"high":28.54,"low":27.73,"open":28.24,"volume":4028500},{"timestamp":1678113000,"date":"2023-03-06","index":7755,"close":27.32,"high":28.35,"low":27.21,"open":28.12,"volume":4265300},{"timestamp":1678199400,"date":"2023-03-07","index":7756,"close":27.27,"high":27.77,"low":26.65,"open":27.43,"volume":3547300},{"timestamp":1678285800,"date":"2023-03-08","index":7757,"close":27.05,"high":27.52,"low":26.54,"open":27.48,"volume":3898600},{"timestamp":1678372200,"date":"2023-03-09","index":7758,"close":26.24,"high":27.27,"low":26.11,"open":27.11,"volume":4425500},{"timestamp":1678458600,"date":"2023-03-10","index":7759,"close":24.83,"high":26.02,"low":24.62,"open":26,"volume":5228100},{"timestamp":1678714200,"date":"2023-03-13","index":7760,"close":22.82,"high":24.14,"low":22.59,"open":23.9,"volume":7557500},{"timestamp":1678800600,"date":"2023-03-14","index":7761,"close":22.29,"high":23.39,"low":21.93,"open":23.2,"volume":7393800},{"timestamp":1678887000,"date":"2023-03-15","index":7762,"close":23.19,"high":23.22,"low":21.47,"open":21.6,"volume":7103200}]},{"date":"2022-11-17","estimated":0.78,"reported":0.82,"pre":[{"timestamp":1667395800,"date":"2022-11-02","index":7672,"close":27.06,"high":28.71,"low":27.02,"open":28.41,"volume":5200500},{"timestamp":1667482200,"date":"2022-11-03","index":7673,"close":26.95,"high":27.35,"low":26.43,"open":26.74,"volume":3772800},{"timestamp":1667568600,"date":"2022-11-04","index":7674,"close":27.1,"high":27.74,"low":26.38,"open":27.5,"volume":3193200},{"timestamp":1667831400,"date":"2022-11-07","index":7675,"close":26.85,"high":27.1,"low":26.24,"open":26.72,"volume":4739900},{"timestamp":1667917800,"date":"2022-11-08","index":7676,"close":28.82,"high":29.83,"low":28.31,"open":29.05,"volume":13007500},{"timestamp":1668004200,"date":"2022-11-09","index":7677,"close":27.03,"high":28.6,"low":27.02,"open":28.37,"volume":3687400},{"timestamp":1668090600,"date":"2022-11-10","index":7678,"close":29.37,"high":29.67,"low":28.5,"open":28.55,"volume":5093400},{"timestamp":1668177000,"date":"2022-11-11","index":7679,"close":31.23,"high":32.19,"low":29.62,"open":29.75,"volume":3946100},{"timestamp":1668436200,"date":"2022-11-14","index":7680,"close":31.45,"high":32,"low":30.68,"open":31.08,"volume":3729600},{"timestamp":1668522600,"date":"2022-11-15","index":7681,"close":32.07,"high":32.8,"low":31.8,"open":32.07,"volume":3228500},{"timestamp":1668609000,"date":"2022-11-16","index":7682,"close":29.8,"high":30.4,"low":29.09,"open":30,"volume":6003700}],"post":[{"timestamp":1668695400,"date":"2022-11-17","index":7683,"close":31.42,"high":31.47,"low":28.81,"open":28.86,"volume":6519200},{"timestamp":1668781800,"date":"2022-11-18","index":7684,"close":30.98,"high":32.31,"low":30.48,"open":32,"volume":3175100},{"timestamp":1669041000,"date":"2022-11-21","index":7685,"close":30.93,"high":31.04,"low":30.01,"open":30.8,"volume":3680300},{"timestamp":1669127400,"date":"2022-11-22","index":7686,"close":32.23,"high":32.25,"low":31.36,"open":31.55,"volume":3477700},{"timestamp":1669213800,"date":"2022-11-23","index":7687,"close":32.5,"high":32.6,"low":31.33,"open":31.78,"volume":2000700},{"timestamp":1669386600,"date":"2022-11-25","index":7688,"close":31.93,"high":32.37,"low":31.77,"open":32.17,"volume":2513200},{"timestamp":1669645800,"date":"2022-11-28","index":7689,"close":31.31,"high":31.97,"low":31.08,"open":31.65,"volume":3925000},{"timestamp":1669732200,"date":"2022-11-29","index":7690,"close":32.4,"high":32.64,"low":31.23,"open":31.3,"volume":3356100},{"timestamp":1669818600,"date":"2022-11-30","index":7691,"close":32.08,"high":32.55,"low":31.27,"open":32.55,"volume":3794100},{"timestamp":1669905000,"date":"2022-12-01","index":7692,"close":31.8,"high":32.4,"low":31.23,"open":32.06,"volume":2516000},{"timestamp":1669991400,"date":"2022-12-02","index":7693,"close":31.52,"high":31.65,"low":30.96,"open":31.6,"volume":7232900}]},{"date":"2022-08-18","estimated":1.03,"reported":1.11,"pre":[{"timestamp":1659533400,"date":"2022-08-03","index":7608,"close":31.1,"high":31.31,"low":29.97,"open":29.99,"volume":2930000},{"timestamp":1659619800,"date":"2022-08-04","index":7609,"close":30.02,"high":30.76,"low":29.76,"open":30.35,"volume":3289800},{"timestamp":1659706200,"date":"2022-08-05","index":7610,"close":30.55,"high":30.72,"low":29.41,"open":29.68,"volume":2777600},{"timestamp":1659965400,"date":"2022-08-08","index":7611,"close":31.46,"high":33.17,"low":30.87,"open":31,"volume":3909200},{"timestamp":1660051800,"date":"2022-08-09","index":7612,"close":29.68,"high":31.17,"low":29.5,"open":30.89,"volume":4179400},{"timestamp":1660138200,"date":"2022-08-10","index":7613,"close":31.33,"high":32.41,"low":30.54,"open":30.64,"volume":3646600},{"timestamp":1660224600,"date":"2022-08-11","index":7614,"close":32.62,"high":33.13,"low":31.94,"open":32.43,"volume":2758100},{"timestamp":1660311000,"date":"2022-08-12","index":7615,"close":33.18,"high":33.28,"low":32.48,"open":32.89,"volume":2168400},{"timestamp":1660570200,"date":"2022-08-15","index":7616,"close":33.06,"high":33.37,"low":32.65,"open":33,"volume":2613700},{"timestamp":1660656600,"date":"2022-08-16","index":7617,"close":35.09,"high":36.6,"low":33.62,"open":33.66,"volume":6827300},{"timestamp":1660743000,"date":"2022-08-17","index":7618,"close":33.95,"high":35.08,"low":33.53,"open":34.01,"volume":4838700}],"post":[{"timestamp":1660829400,"date":"2022-08-18","index":7619,"close":31.33,"high":32.9,"low":30.54,"open":31.53,"volume":15371400},{"timestamp":1660915800,"date":"2022-08-19","index":7620,"close":29.89,"high":31.09,"low":29.7,"open":31,"volume":6121300},{"timestamp":1661175000,"date":"2022-08-22","index":7621,"close":28.24,"high":29.38,"low":28.2,"open":29.09,"volume":5169200},{"timestamp":1661261400,"date":"2022-08-23","index":7622,"close":28.83,"high":30.16,"low":28.77,"open":28.91,"volume":4673200},{"timestamp":1661347800,"date":"2022-08-24","index":7623,"close":29.34,"high":29.51,"low":28.24,"open":28.56,"volume":3960100},{"timestamp":1661434200,"date":"2022-08-25","index":7624,"close":30.4,"high":31.17,"low":29.11,"open":29.19,"volume":4065500},{"timestamp":1661520600,"date":"2022-08-26","index":7625,"close":29.74,"high":30.78,"low":29.61,"open":30.51,"volume":4110800},{"timestamp":1661779800,"date":"2022-08-29","index":7626,"close":28.09,"high":29.37,"low":28,"open":29.23,"volume":4558800},{"timestamp":1661866200,"date":"2022-08-30","index":7627,"close":28.09,"high":28.81,"low":27.4,"open":28.53,"volume":5088900},{"timestamp":1661952600,"date":"2022-08-31","index":7628,"close":28.42,"high":28.87,"low":27.63,"open":28.11,"volume":4762100},{"timestamp":1662039000,"date":"2022-09-01","index":7629,"close":28.37,"high":28.63,"low":27.46,"open":27.99,"volume":3441900}]},{"date":"2022-05-19","estimated":0.7,"reported":0.11,"pre":[{"timestamp":1651671000,"date":"2022-05-04","index":7546,"close":58.75,"high":59.12,"low":56.91,"open":57.95,"volume":1548500},{"timestamp":1651757400,"date":"2022-05-05","index":7547,"close":57.37,"high":58.39,"low":56.63,"open":58.11,"volume":1751900},{"timestamp":1651843800,"date":"2022-05-06","index":7548,"close":55.73,"high":57.19,"low":54.85,"open":56.81,"volume":2311500},{"timestamp":1652103000,"date":"2022-05-09","index":7549,"close":50.63,"high":55,"low":50.54,"open":54.6,"volume":3973700},{"timestamp":1652189400,"date":"2022-05-10","index":7550,"close":49.39,"high":51.5,"low":48.05,"open":51.25,"volume":3039300},{"timestamp":1652275800,"date":"2022-05-11","index":7551,"close":46.65,"high":49.29,"low":46.53,"open":49.09,"volume":3219300},{"timestamp":1652362200,"date":"2022-05-12","index":7552,"close":47.51,"high":48.9,"low":46.06,"open":46.97,"volume":2541100},{"timestamp":1652448600,"date":"2022-05-13","index":7553,"close":48.44,"high":49.65,"low":48.27,"open":48.27,"volume":1930100},{"timestamp":1652707800,"date":"2022-05-16","index":7554,"close":47.06,"high":48.15,"low":46.42,"open":48.15,"volume":1865800},{"timestamp":1652794200,"date":"2022-05-17","index":7555,"close":48.47,"high":48.62,"low":46.69,"open":47.15,"volume":1785500},{"timestamp":1652880600,"date":"2022-05-18","index":7556,"close":43.13,"high":45.28,"low":42.29,"open":45.01,"volume":8104400}],"post":[{"timestamp":1652967000,"date":"2022-05-19","index":7557,"close":45.04,"high":45.66,"low":39.98,"open":40.6,"volume":14092600},{"timestamp":1653053400,"date":"2022-05-20","index":7558,"close":39.2,"high":43.39,"low":38.61,"open":43.06,"volume":11390600},{"timestamp":1653312600,"date":"2022-05-23","index":7559,"close":38.24,"high":39.55,"low":37.5,"open":38,"volume":5335000},{"timestamp":1653399000,"date":"2022-05-24","index":7560,"close":36.18,"high":37.53,"low":34.64,"open":37.4,"volume":4942400},{"timestamp":1653485400,"date":"2022-05-25","index":7561,"close":40.48,"high":42.62,"low":36.5,"open":36.81,"volume":13862900},{"timestamp":1653571800,"date":"2022-05-26","index":7562,"close":43.19,"high":43.55,"low":40.8,"open":41.3,"volume":5062300},{"timestamp":1653658200,"date":"2022-05-27","index":7563,"close":41.87,"high":43.87,"low":40.2,"open":42.54,"volume":7080300},{"timestamp":1654003800,"date":"2022-05-31","index":7564,"close":40.32,"high":41.82,"low":39.96,"open":41.51,"volume":3618300},{"timestamp":1654090200,"date":"2022-06-01","index":7565,"close":40.2,"high":40.98,"low":39.09,"open":40.66,"volume":2502500},{"timestamp":1654176600,"date":"2022-06-02","index":7566,"close":41.18,"high":41.61,"low":39.96,"open":40.42,"volume":4804300},{"timestamp":1654263000,"date":"2022-06-03","index":7567,"close":41.48,"high":42.97,"low":41.2,"open":42.36,"volume":8161300}]},{"date":"2022-03-01","estimated":2.12,"reported":2.2,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":7490,"close":58.77,"high":61.03,"low":58.33,"open":60.2,"volume":3554100},{"timestamp":1644849000,"date":"2022-02-14","index":7491,"close":58.07,"high":59.5,"low":57.98,"open":59.04,"volume":1963100},{"timestamp":1644935400,"date":"2022-02-15","index":7492,"close":59.72,"high":60.03,"low":58.4,"open":58.5,"volume":2315000},{"timestamp":1645021800,"date":"2022-02-16","index":7493,"close":59.2,"high":60.27,"low":59.04,"open":59.4,"volume":1869700},{"timestamp":1645108200,"date":"2022-02-17","index":7494,"close":58.16,"high":59.15,"low":57.76,"open":58.75,"volume":1817500},{"timestamp":1645194600,"date":"2022-02-18","index":7495,"close":57.75,"high":59.07,"low":57.4,"open":57.59,"volume":1987900},{"timestamp":1645540200,"date":"2022-02-22","index":7496,"close":54.36,"high":58.46,"low":54.29,"open":57.52,"volume":3748900},{"timestamp":1645626600,"date":"2022-02-23","index":7497,"close":53.25,"high":54.66,"low":52.75,"open":54.52,"volume":2867900},{"timestamp":1645713000,"date":"2022-02-24","index":7498,"close":55.67,"high":55.8,"low":51.54,"open":51.87,"volume":2993900},{"timestamp":1645799400,"date":"2022-02-25","index":7499,"close":56.88,"high":56.96,"low":54.49,"open":54.7,"volume":1827900},{"timestamp":1646058600,"date":"2022-02-28","index":7500,"close":55.62,"high":56.78,"low":54.81,"open":55.73,"volume":6086600}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":7501,"close":56.8,"high":59.94,"low":54.84,"open":57.5,"volume":6228200},{"timestamp":1646231400,"date":"2022-03-02","index":7502,"close":58.99,"high":59.9,"low":56.83,"open":57.01,"volume":3273900},{"timestamp":1646317800,"date":"2022-03-03","index":7503,"close":58.99,"high":59.32,"low":57.61,"open":59,"volume":2294000},{"timestamp":1646404200,"date":"2022-03-04","index":7504,"close":58.77,"high":59.11,"low":57.43,"open":58.39,"volume":3416500},{"timestamp":1646663400,"date":"2022-03-07","index":7505,"close":51.15,"high":58.65,"low":51,"open":58.31,"volume":3938600},{"timestamp":1646749800,"date":"2022-03-08","index":7506,"close":53.35,"high":55.4,"low":50.97,"open":52.35,"volume":3548500},{"timestamp":1646836200,"date":"2022-03-09","index":7507,"close":54,"high":55.41,"low":53.84,"open":54.63,"volume":2880900},{"timestamp":1646922600,"date":"2022-03-10","index":7508,"close":54.46,"high":54.61,"low":53.01,"open":53.27,"volume":3163800},{"timestamp":1647009000,"date":"2022-03-11","index":7509,"close":53.94,"high":55.33,"low":53.63,"open":54.87,"volume":1917000},{"timestamp":1647264600,"date":"2022-03-14","index":7510,"close":53.95,"high":55.1,"low":53.28,"open":53.82,"volume":2041800},{"timestamp":1647351000,"date":"2022-03-15","index":7511,"close":53.82,"high":54.36,"low":52.3,"open":53.45,"volume":2108000}]},{"date":"2021-11-18","estimated":0.64,"reported":1.65,"pre":[{"timestamp":1635946200,"date":"2021-11-03","index":7421,"close":56.53,"high":57.25,"low":52.43,"open":52.43,"volume":6545700},{"timestamp":1636032600,"date":"2021-11-04","index":7422,"close":56.87,"high":57.62,"low":56.19,"open":56.68,"volume":3089800},{"timestamp":1636119000,"date":"2021-11-05","index":7423,"close":58.21,"high":59.09,"low":57,"open":58,"volume":3090200},{"timestamp":1636381800,"date":"2021-11-08","index":7424,"close":58.55,"high":59.28,"low":57.8,"open":58.45,"volume":3499200},{"timestamp":1636468200,"date":"2021-11-09","index":7425,"close":59.56,"high":60.52,"low":58.4,"open":58.61,"volume":3707600},{"timestamp":1636554600,"date":"2021-11-10","index":7426,"close":58.25,"high":60.01,"low":58.07,"open":59.18,"volume":3077200},{"timestamp":1636641000,"date":"2021-11-11","index":7427,"close":58.2,"high":60.13,"low":58.14,"open":58.77,"volume":3109100},{"timestamp":1636727400,"date":"2021-11-12","index":7428,"close":57.34,"high":58.84,"low":57.12,"open":58.24,"volume":2577100},{"timestamp":1636986600,"date":"2021-11-15","index":7429,"close":58.36,"high":59.58,"low":57.59,"open":58.26,"volume":3889200},{"timestamp":1637073000,"date":"2021-11-16","index":7430,"close":58.28,"high":58.91,"low":57.72,"open":58.41,"volume":3145500},{"timestamp":1637159400,"date":"2021-11-17","index":7431,"close":56.48,"high":59.18,"low":55.18,"open":58.45,"volume":5562500}],"post":[{"timestamp":1637245800,"date":"2021-11-18","index":7432,"close":62.48,"high":62.5,"low":58.17,"open":62.01,"volume":14674900},{"timestamp":1637332200,"date":"2021-11-19","index":7433,"close":57.01,"high":62.08,"low":56.79,"open":62.08,"volume":7875100},{"timestamp":1637591400,"date":"2021-11-22","index":7434,"close":57.56,"high":59.9,"low":56.54,"open":57.55,"volume":5295100},{"timestamp":1637677800,"date":"2021-11-23","index":7435,"close":56.18,"high":57.19,"low":55.23,"open":56.54,"volume":4382600},{"timestamp":1637764200,"date":"2021-11-24","index":7436,"close":55.32,"high":55.53,"low":53.12,"open":54.68,"volume":4779000},{"timestamp":1637937000,"date":"2021-11-26","index":7437,"close":53.92,"high":54.66,"low":52.2,"open":53.57,"volume":4058600},{"timestamp":1638196200,"date":"2021-11-29","index":7438,"close":53.32,"high":55.07,"low":52.66,"open":54.42,"volume":3529200},{"timestamp":1638282600,"date":"2021-11-30","index":7439,"close":51.23,"high":52.55,"low":50.05,"open":52.4,"volume":5527200},{"timestamp":1638369000,"date":"2021-12-01","index":7440,"close":48.33,"high":53.01,"low":48.29,"open":52.37,"volume":4124500},{"timestamp":1638455400,"date":"2021-12-02","index":7441,"close":49.89,"high":50.16,"low":47.98,"open":48.68,"volume":3911500},{"timestamp":1638541800,"date":"2021-12-03","index":7442,"close":48.45,"high":50.09,"low":47.92,"open":49.78,"volume":5393400}]},{"date":"2021-08-19","estimated":1.21,"reported":2.48,"pre":[{"timestamp":1628083800,"date":"2021-08-04","index":7357,"close":49.75,"high":51.47,"low":49.68,"open":50.89,"volume":2464000},{"timestamp":1628170200,"date":"2021-08-05","index":7358,"close":51.69,"high":52.1,"low":50,"open":50.33,"volume":2908500},{"timestamp":1628256600,"date":"2021-08-06","index":7359,"close":52.97,"high":54.07,"low":52.14,"open":52.49,"volume":3279900},{"timestamp":1628515800,"date":"2021-08-09","index":7360,"close":53.59,"high":53.98,"low":52.28,"open":52.91,"volume":3006500},{"timestamp":1628602200,"date":"2021-08-10","index":7361,"close":54.83,"high":55.38,"low":53.49,"open":53.55,"volume":2769300},{"timestamp":1628688600,"date":"2021-08-11","index":7362,"close":56.48,"high":56.59,"low":55.25,"open":55.55,"volume":2800200},{"timestamp":1628775000,"date":"2021-08-12","index":7363,"close":55.73,"high":57.43,"low":54.54,"open":57.04,"volume":2681200},{"timestamp":1628861400,"date":"2021-08-13","index":7364,"close":54.49,"high":55.65,"low":54.15,"open":55.38,"volume":2712300},{"timestamp":1629120600,"date":"2021-08-16","index":7365,"close":54,"high":54.28,"low":53,"open":54.2,"volume":3173000},{"timestamp":1629207000,"date":"2021-08-17","index":7366,"close":52.42,"high":53.02,"low":51.53,"open":52.9,"volume":3075900},{"timestamp":1629293400,"date":"2021-08-18","index":7367,"close":51.85,"high":53.75,"low":51.67,"open":52.05,"volume":4229600}],"post":[{"timestamp":1629379800,"date":"2021-08-19","index":7368,"close":55.63,"high":56.31,"low":50.55,"open":52.36,"volume":12783700},{"timestamp":1629466200,"date":"2021-08-20","index":7369,"close":57.24,"high":57.43,"low":55.05,"open":55.57,"volume":5030600},{"timestamp":1629725400,"date":"2021-08-23","index":7370,"close":58.16,"high":59.17,"low":56.54,"open":58,"volume":4012200},{"timestamp":1629811800,"date":"2021-08-24","index":7371,"close":60.18,"high":60.5,"low":58.45,"open":58.5,"volume":3682600},{"timestamp":1629898200,"date":"2021-08-25","index":7372,"close":60.11,"high":60.48,"low":58.42,"open":59.79,"volume":3465300},{"timestamp":1629984600,"date":"2021-08-26","index":7373,"close":58.12,"high":59.52,"low":57.08,"open":59.49,"volume":4294300},{"timestamp":1630071000,"date":"2021-08-27","index":7374,"close":58.69,"high":59.31,"low":57.69,"open":58.19,"volume":2500200},{"timestamp":1630330200,"date":"2021-08-30","index":7375,"close":57.8,"high":58.79,"low":57.72,"open":58.6,"volume":2143300},{"timestamp":1630416600,"date":"2021-08-31","index":7376,"close":57.4,"high":58.9,"low":56.57,"open":58.12,"volume":2644800},{"timestamp":1630503000,"date":"2021-09-01","index":7377,"close":57.35,"high":58.17,"low":56.97,"open":57.77,"volume":1943200},{"timestamp":1630589400,"date":"2021-09-02","index":7378,"close":57.23,"high":58.04,"low":56.75,"open":57.2,"volume":2062800}]},{"date":"2021-05-20","estimated":0.04,"reported":1.05,"pre":[{"timestamp":1620221400,"date":"2021-05-05","index":7294,"close":60.51,"high":62.09,"low":60.25,"open":62,"volume":2090100},{"timestamp":1620307800,"date":"2021-05-06","index":7295,"close":60.29,"high":60.92,"low":59.22,"open":60.48,"volume":1410300},{"timestamp":1620394200,"date":"2021-05-07","index":7296,"close":61.8,"high":62.24,"low":59.8,"open":60.4,"volume":1356500},{"timestamp":1620653400,"date":"2021-05-10","index":7297,"close":60.88,"high":63.57,"low":60.71,"open":62,"volume":3535100},{"timestamp":1620739800,"date":"2021-05-11","index":7298,"close":58.99,"high":60.23,"low":57.15,"open":59.73,"volume":3534300},{"timestamp":1620826200,"date":"2021-05-12","index":7299,"close":55.96,"high":59.05,"low":55.93,"open":58.34,"volume":2794900},{"timestamp":1620912600,"date":"2021-05-13","index":7300,"close":56.78,"high":58.27,"low":55.42,"open":56.24,"volume":2364400},{"timestamp":1620999000,"date":"2021-05-14","index":7301,"close":61.32,"high":61.87,"low":57.57,"open":57.66,"volume":4084100},{"timestamp":1621258200,"date":"2021-05-17","index":7302,"close":64.06,"high":64.5,"low":60.49,"open":60.8,"volume":4678600},{"timestamp":1621344600,"date":"2021-05-18","index":7303,"close":61.8,"high":64.8,"low":61.63,"open":64.66,"volume":3609600},{"timestamp":1621431000,"date":"2021-05-19","index":7304,"close":60.25,"high":61.15,"low":59.43,"open":60.54,"volume":4058800}],"post":[{"timestamp":1621517400,"date":"2021-05-20","index":7305,"close":54.12,"high":56.45,"low":52.5,"open":55.55,"volume":22946400},{"timestamp":1621603800,"date":"2021-05-21","index":7306,"close":54.07,"high":55.1,"low":53.63,"open":54.69,"volume":6137200},{"timestamp":1621863000,"date":"2021-05-24","index":7307,"close":55.68,"high":56.39,"low":54.18,"open":54.81,"volume":5796300},{"timestamp":1621949400,"date":"2021-05-25","index":7308,"close":55.06,"high":57.17,"low":54.91,"open":55.97,"volume":4039100},{"timestamp":1622035800,"date":"2021-05-26","index":7309,"close":55.81,"high":56.6,"low":54.88,"open":55.23,"volume":3884400},{"timestamp":1622122200,"date":"2021-05-27","index":7310,"close":56.75,"high":56.87,"low":55.56,"open":56.07,"volume":3340700},{"timestamp":1622208600,"date":"2021-05-28","index":7311,"close":55.49,"high":56.73,"low":54.96,"open":56.73,"volume":3712600},{"timestamp":1622554200,"date":"2021-06-01","index":7312,"close":55.75,"high":56.43,"low":55.46,"open":56,"volume":3259500},{"timestamp":1622640600,"date":"2021-06-02","index":7313,"close":55.65,"high":56.26,"low":54.58,"open":55.82,"volume":2992100},{"timestamp":1622727000,"date":"2021-06-03","index":7314,"close":53.41,"high":55.43,"low":53.12,"open":55.43,"volume":5680000},{"timestamp":1622813400,"date":"2021-06-04","index":7315,"close":53.42,"high":53.73,"low":51.79,"open":53.61,"volume":4279200}]},{"date":"2021-03-02","estimated":1.01,"reported":1.07,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":7238,"close":50.08,"high":50.46,"low":49.27,"open":50.17,"volume":2059200},{"timestamp":1613485800,"date":"2021-02-16","index":7239,"close":50.36,"high":50.56,"low":49.21,"open":50.28,"volume":4321500},{"timestamp":1613572200,"date":"2021-02-17","index":7240,"close":49.73,"high":50.87,"low":49.36,"open":50.25,"volume":3419400},{"timestamp":1613658600,"date":"2021-02-18","index":7241,"close":48.58,"high":49.21,"low":47.89,"open":49.01,"volume":4592400},{"timestamp":1613745000,"date":"2021-02-19","index":7242,"close":52.7,"high":53,"low":48.84,"open":49.01,"volume":5664800},{"timestamp":1614004200,"date":"2021-02-22","index":7243,"close":55.97,"high":58.38,"low":55,"open":55.98,"volume":13035900},{"timestamp":1614090600,"date":"2021-02-23","index":7244,"close":55.75,"high":56.43,"low":51.63,"open":55.58,"volume":4287000},{"timestamp":1614177000,"date":"2021-02-24","index":7245,"close":55.69,"high":56.58,"low":54.56,"open":56.25,"volume":2746500},{"timestamp":1614263400,"date":"2021-02-25","index":7246,"close":54.44,"high":57.19,"low":54.17,"open":55.52,"volume":2772600},{"timestamp":1614349800,"date":"2021-02-26","index":7247,"close":55.25,"high":55.97,"low":53.31,"open":54.58,"volume":3805600},{"timestamp":1614609000,"date":"2021-03-01","index":7248,"close":57,"high":57.97,"low":55.83,"open":56.3,"volume":3445800}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":7249,"close":57.36,"high":58.73,"low":56.5,"open":56.7,"volume":5905100},{"timestamp":1614781800,"date":"2021-03-03","index":7250,"close":57.61,"high":58.74,"low":56.02,"open":57.84,"volume":4302000},{"timestamp":1614868200,"date":"2021-03-04","index":7251,"close":54.81,"high":57.85,"low":53.04,"open":56.82,"volume":3481700},{"timestamp":1614954600,"date":"2021-03-05","index":7252,"close":55.59,"high":56.68,"low":52.99,"open":56.32,"volume":2196700},{"timestamp":1615213800,"date":"2021-03-08","index":7253,"close":56.9,"high":58.2,"low":56,"open":56.01,"volume":2424600},{"timestamp":1615300200,"date":"2021-03-09","index":7254,"close":57.59,"high":58.48,"low":55.7,"open":57.09,"volume":2104600},{"timestamp":1615386600,"date":"2021-03-10","index":7255,"close":57.24,"high":58.47,"low":56.12,"open":57.57,"volume":1616500},{"timestamp":1615473000,"date":"2021-03-11","index":7256,"close":57.26,"high":57.6,"low":56.55,"open":57.13,"volume":1578700},{"timestamp":1615559400,"date":"2021-03-12","index":7257,"close":60.46,"high":60.95,"low":57.26,"open":57.72,"volume":3438000},{"timestamp":1615815000,"date":"2021-03-15","index":7258,"close":62.99,"high":64.16,"low":60.58,"open":60.58,"volume":3694200},{"timestamp":1615901400,"date":"2021-03-16","index":7259,"close":61.12,"high":62.95,"low":60.43,"open":62.2,"volume":2685600}]},{"date":"2020-11-17","estimated":-0.43,"reported":0.01,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":7168,"close":20.59,"high":21.48,"low":20.47,"open":21.48,"volume":7673600},{"timestamp":1604413800,"date":"2020-11-03","index":7169,"close":21.78,"high":21.97,"low":20.55,"open":20.91,"volume":8755400},{"timestamp":1604500200,"date":"2020-11-04","index":7170,"close":20.77,"high":21.61,"low":20.67,"open":21.42,"volume":8497500},{"timestamp":1604586600,"date":"2020-11-05","index":7171,"close":21.66,"high":22.08,"low":20.86,"open":20.88,"volume":7076800},{"timestamp":1604673000,"date":"2020-11-06","index":7172,"close":21.54,"high":22.23,"low":21.22,"open":21.73,"volume":6908300},{"timestamp":1604932200,"date":"2020-11-09","index":7173,"close":25.84,"high":25.98,"low":23.58,"open":24.21,"volume":15460500},{"timestamp":1605018600,"date":"2020-11-10","index":7174,"close":26.15,"high":27.14,"low":25.63,"open":25.8,"volume":12665400},{"timestamp":1605105000,"date":"2020-11-11","index":7175,"close":23.52,"high":26.15,"low":23.42,"open":25.74,"volume":14877600},{"timestamp":1605191400,"date":"2020-11-12","index":7176,"close":22.68,"high":23.51,"low":22.31,"open":22.98,"volume":9956800},{"timestamp":1605277800,"date":"2020-11-13","index":7177,"close":24.26,"high":24.59,"low":22.96,"open":23.1,"volume":11003100},{"timestamp":1605537000,"date":"2020-11-16","index":7178,"close":26.15,"high":26.27,"low":24.8,"open":25.95,"volume":15228100}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":7179,"close":29.18,"high":29.42,"low":25.38,"open":25.6,"volume":24582200},{"timestamp":1605709800,"date":"2020-11-18","index":7180,"close":28.68,"high":30.34,"low":28.19,"open":29.61,"volume":15585600},{"timestamp":1605796200,"date":"2020-11-19","index":7181,"close":29.17,"high":29.37,"low":28.22,"open":28.72,"volume":9947900},{"timestamp":1605882600,"date":"2020-11-20","index":7182,"close":28.41,"high":29.88,"low":28.4,"open":29.08,"volume":8638600},{"timestamp":1606141800,"date":"2020-11-23","index":7183,"close":30.96,"high":31.19,"low":28.8,"open":29,"volume":13173100},{"timestamp":1606228200,"date":"2020-11-24","index":7184,"close":33.49,"high":33.54,"low":31.95,"open":32.84,"volume":14729100},{"timestamp":1606314600,"date":"2020-11-25","index":7185,"close":33.45,"high":33.84,"low":32.28,"open":32.8,"volume":9510700},{"timestamp":1606487400,"date":"2020-11-27","index":7186,"close":33.5,"high":33.65,"low":32.56,"open":33.09,"volume":4327500},{"timestamp":1606746600,"date":"2020-11-30","index":7187,"close":32.2,"high":33.25,"low":31.25,"open":32.91,"volume":8805200},{"timestamp":1606833000,"date":"2020-12-01","index":7188,"close":36.52,"high":37.27,"low":35.66,"open":36.08,"volume":19845400},{"timestamp":1606919400,"date":"2020-12-02","index":7189,"close":38.55,"high":38.64,"low":35.97,"open":36.69,"volume":11654200}]},{"date":"2020-08-18","estimated":-0.83,"reported":-0.25,"pre":[{"timestamp":1596461400,"date":"2020-08-03","index":7104,"close":19.33,"high":19.68,"low":18.61,"open":19.02,"volume":6602700},{"timestamp":1596547800,"date":"2020-08-04","index":7105,"close":19.65,"high":19.86,"low":19.17,"open":19.35,"volume":6211900},{"timestamp":1596634200,"date":"2020-08-05","index":7106,"close":20.83,"high":21.12,"low":20.17,"open":20.28,"volume":8990500},{"timestamp":1596720600,"date":"2020-08-06","index":7107,"close":20.72,"high":21.15,"low":20.23,"open":20.55,"volume":6078400},{"timestamp":1596807000,"date":"2020-08-07","index":7108,"close":22.02,"high":22.22,"low":20.46,"open":20.62,"volume":7119100},{"timestamp":1597066200,"date":"2020-08-10","index":7109,"close":22.85,"high":23.33,"low":22.07,"open":22.13,"volume":10086800},{"timestamp":1597152600,"date":"2020-08-11","index":7110,"close":23.24,"high":24.14,"low":23.13,"open":23.71,"volume":8622100},{"timestamp":1597239000,"date":"2020-08-12","index":7111,"close":23.43,"high":23.96,"low":22.54,"open":23.71,"volume":6791100},{"timestamp":1597325400,"date":"2020-08-13","index":7112,"close":22.77,"high":23.2,"low":22.58,"open":22.99,"volume":7063300},{"timestamp":1597411800,"date":"2020-08-14","index":7113,"close":23.4,"high":24.31,"low":22.56,"open":22.81,"volume":10009700},{"timestamp":1597671000,"date":"2020-08-17","index":7114,"close":23.45,"high":23.82,"low":22.67,"open":23.58,"volume":9559500}],"post":[{"timestamp":1597757400,"date":"2020-08-18","index":7115,"close":20.01,"high":21.09,"low":19.35,"open":20.94,"volume":45075000},{"timestamp":1597843800,"date":"2020-08-19","index":7116,"close":19.58,"high":20.4,"low":19.45,"open":19.71,"volume":15202300},{"timestamp":1597930200,"date":"2020-08-20","index":7117,"close":19,"high":19.74,"low":19,"open":19.09,"volume":10126300},{"timestamp":1598016600,"date":"2020-08-21","index":7118,"close":18.9,"high":19.34,"low":18.74,"open":18.95,"volume":9189700},{"timestamp":1598275800,"date":"2020-08-24","index":7119,"close":20.39,"high":20.43,"low":19.07,"open":19.19,"volume":12822200},{"timestamp":1598362200,"date":"2020-08-25","index":7120,"close":20.62,"high":20.8,"low":19.93,"open":20.53,"volume":8317000},{"timestamp":1598448600,"date":"2020-08-26","index":7121,"close":20.71,"high":20.97,"low":20.35,"open":20.55,"volume":6287000},{"timestamp":1598535000,"date":"2020-08-27","index":7122,"close":21.12,"high":21.72,"low":20.75,"open":20.75,"volume":7446800},{"timestamp":1598621400,"date":"2020-08-28","index":7123,"close":21.65,"high":21.69,"low":21.12,"open":21.36,"volume":7460600},{"timestamp":1598880600,"date":"2020-08-31","index":7124,"close":21.36,"high":21.61,"low":20.81,"open":21.6,"volume":6882100},{"timestamp":1598967000,"date":"2020-09-01","index":7125,"close":20.97,"high":21.59,"low":20.78,"open":20.9,"volume":7104900}]},{"date":"2020-05-19","estimated":-1.8,"reported":-3.2,"pre":[{"timestamp":1588599000,"date":"2020-05-04","index":7041,"close":17.57,"high":17.94,"low":16.26,"open":16.99,"volume":8117100},{"timestamp":1588685400,"date":"2020-05-05","index":7042,"close":17.08,"high":18.58,"low":16.98,"open":18,"volume":6722200},{"timestamp":1588771800,"date":"2020-05-06","index":7043,"close":16.65,"high":17.4,"low":16.45,"open":17.26,"volume":7278400},{"timestamp":1588858200,"date":"2020-05-07","index":7044,"close":17.9,"high":18.4,"low":17.21,"open":17.22,"volume":10880600},{"timestamp":1588944600,"date":"2020-05-08","index":7045,"close":18.2,"high":18.92,"low":17.72,"open":18.55,"volume":10005400},{"timestamp":1589203800,"date":"2020-05-11","index":7046,"close":17.54,"high":17.91,"low":17.02,"open":17.86,"volume":8374800},{"timestamp":1589290200,"date":"2020-05-12","index":7047,"close":16.9,"high":18.22,"low":16.88,"open":17.78,"volume":5475900},{"timestamp":1589376600,"date":"2020-05-13","index":7048,"close":16.33,"high":16.9,"low":15.98,"open":16.78,"volume":7921000},{"timestamp":1589463000,"date":"2020-05-14","index":7049,"close":16.69,"high":17.3,"low":15.31,"open":15.82,"volume":8061200},{"timestamp":1589549400,"date":"2020-05-15","index":7050,"close":17.54,"high":17.71,"low":16.1,"open":16.35,"volume":9449400},{"timestamp":1589808600,"date":"2020-05-18","index":7051,"close":18.82,"high":19.33,"low":18.3,"open":18.54,"volume":15957400}],"post":[{"timestamp":1589895000,"date":"2020-05-19","index":7052,"close":17.38,"high":18.61,"low":16.9,"open":18.55,"volume":24297200},{"timestamp":1589981400,"date":"2020-05-20","index":7053,"close":16.7,"high":17.76,"low":16.62,"open":17.76,"volume":14811000},{"timestamp":1590067800,"date":"2020-05-21","index":7054,"close":18.01,"high":18.3,"low":16.31,"open":16.58,"volume":14671800},{"timestamp":1590154200,"date":"2020-05-22","index":7055,"close":17.48,"high":18.35,"low":17.19,"open":18.06,"volume":8518400},{"timestamp":1590499800,"date":"2020-05-26","index":7056,"close":19.46,"high":19.66,"low":18.42,"open":18.55,"volume":13145900},{"timestamp":1590586200,"date":"2020-05-27","index":7057,"close":22.29,"high":22.31,"low":20.31,"open":20.54,"volume":18688800},{"timestamp":1590672600,"date":"2020-05-28","index":7058,"close":20.12,"high":22.61,"low":19.96,"open":22.52,"volume":15447800},{"timestamp":1590759000,"date":"2020-05-29","index":7059,"close":19.22,"high":19.73,"low":18.8,"open":19.54,"volume":21249000},{"timestamp":1591018200,"date":"2020-06-01","index":7060,"close":20.7,"high":21.04,"low":19.01,"open":19.16,"volume":13221800},{"timestamp":1591104600,"date":"2020-06-02","index":7061,"close":21.05,"high":21.46,"low":20.21,"open":21.08,"volume":10626300},{"timestamp":1591191000,"date":"2020-06-03","index":7062,"close":22.9,"high":23.2,"low":21.64,"open":21.64,"volume":12266700}]},{"date":"2020-03-03","estimated":1.88,"reported":1.99,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":6987,"close":44.47,"high":44.72,"low":44.11,"open":44.68,"volume":2218900},{"timestamp":1582036200,"date":"2020-02-18","index":6988,"close":43.83,"high":44.28,"low":43.36,"open":44.22,"volume":3327900},{"timestamp":1582122600,"date":"2020-02-19","index":6989,"close":44,"high":44.33,"low":43.18,"open":43.83,"volume":2975000},{"timestamp":1582209000,"date":"2020-02-20","index":6990,"close":44.77,"high":45.52,"low":43.81,"open":43.95,"volume":3062300},{"timestamp":1582295400,"date":"2020-02-21","index":6991,"close":44.55,"high":45.03,"low":43.94,"open":44.23,"volume":2448400},{"timestamp":1582554600,"date":"2020-02-24","index":6992,"close":43.13,"high":43.51,"low":42.36,"open":42.88,"volume":2766400},{"timestamp":1582641000,"date":"2020-02-25","index":6993,"close":41.1,"high":43.56,"low":40.46,"open":43.38,"volume":3623600},{"timestamp":1582727400,"date":"2020-02-26","index":6994,"close":40.02,"high":41.78,"low":39.91,"open":41.31,"volume":4236300},{"timestamp":1582813800,"date":"2020-02-27","index":6995,"close":38.92,"high":40.85,"low":37.11,"open":38.75,"volume":5744500},{"timestamp":1582900200,"date":"2020-02-28","index":6996,"close":39.15,"high":39.75,"low":37.51,"open":37.55,"volume":4627400},{"timestamp":1583159400,"date":"2020-03-02","index":6997,"close":38.44,"high":39.2,"low":37.17,"open":39.2,"volume":5781700}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":6998,"close":37.43,"high":40.1,"low":36.58,"open":39.86,"volume":11105300},{"timestamp":1583332200,"date":"2020-03-04","index":6999,"close":36.52,"high":37.77,"low":35.74,"open":37.77,"volume":5865500},{"timestamp":1583418600,"date":"2020-03-05","index":7000,"close":34.14,"high":35.96,"low":34.01,"open":35.42,"volume":6754300},{"timestamp":1583505000,"date":"2020-03-06","index":7001,"close":34.65,"high":35.98,"low":32.88,"open":33.5,"volume":6341600},{"timestamp":1583760600,"date":"2020-03-09","index":7002,"close":32.5,"high":32.79,"low":31.1,"open":32.08,"volume":5365600},{"timestamp":1583847000,"date":"2020-03-10","index":7003,"close":31.61,"high":34.21,"low":30.05,"open":34.02,"volume":7072600},{"timestamp":1583933400,"date":"2020-03-11","index":7004,"close":28.45,"high":30.69,"low":28.09,"open":30.58,"volume":7410800},{"timestamp":1584019800,"date":"2020-03-12","index":7005,"close":23.01,"high":25.5,"low":23,"open":24.75,"volume":7803300},{"timestamp":1584106200,"date":"2020-03-13","index":7006,"close":24.79,"high":24.9,"low":22.05,"open":24.6,"volume":9208500},{"timestamp":1584365400,"date":"2020-03-16","index":7007,"close":19.71,"high":22.08,"low":19.7,"open":21.66,"volume":7129200},{"timestamp":1584451800,"date":"2020-03-17","index":7008,"close":17,"high":19.35,"low":15.95,"open":19.3,"volume":11065700}]},{"date":"2019-11-19","estimated":0.86,"reported":0.74,"pre":[{"timestamp":1572877800,"date":"2019-11-04","index":6917,"close":54.09,"high":54.47,"low":52.92,"open":53.05,"volume":4789500},{"timestamp":1572964200,"date":"2019-11-05","index":6918,"close":55.3,"high":55.94,"low":54.46,"open":54.5,"volume":2885800},{"timestamp":1573050600,"date":"2019-11-06","index":6919,"close":54.39,"high":54.97,"low":53.79,"open":54.78,"volume":3173700},{"timestamp":1573137000,"date":"2019-11-07","index":6920,"close":56.74,"high":57.41,"low":55.46,"open":55.7,"volume":4919700},{"timestamp":1573223400,"date":"2019-11-08","index":6921,"close":57.04,"high":57.31,"low":55.84,"open":56.5,"volume":3907700},{"timestamp":1573482600,"date":"2019-11-11","index":6922,"close":57.01,"high":57.23,"low":56.37,"open":56.73,"volume":2880300},{"timestamp":1573569000,"date":"2019-11-12","index":6923,"close":56.45,"high":57.04,"low":55.34,"open":56.42,"volume":4047400},{"timestamp":1573655400,"date":"2019-11-13","index":6924,"close":56.69,"high":56.98,"low":55.85,"open":56.12,"volume":2184100},{"timestamp":1573741800,"date":"2019-11-14","index":6925,"close":57.55,"high":58.5,"low":57,"open":57.03,"volume":4150100},{"timestamp":1573828200,"date":"2019-11-15","index":6926,"close":59.08,"high":59.28,"low":57.19,"open":57.91,"volume":3552200},{"timestamp":1574087400,"date":"2019-11-18","index":6927,"close":58.4,"high":59.24,"low":57.26,"open":59.24,"volume":6087700}],"post":[{"timestamp":1574173800,"date":"2019-11-19","index":6928,"close":47.02,"high":50.27,"low":47.01,"open":48.75,"volume":26997300},{"timestamp":1574260200,"date":"2019-11-20","index":6929,"close":47.22,"high":47.86,"low":46.06,"open":46.33,"volume":8057600},{"timestamp":1574346600,"date":"2019-11-21","index":6930,"close":47.09,"high":47.93,"low":46.63,"open":47,"volume":4843200},{"timestamp":1574433000,"date":"2019-11-22","index":6931,"close":47,"high":47.81,"low":46.66,"open":47.4,"volume":4386100},{"timestamp":1574692200,"date":"2019-11-25","index":6932,"close":48.4,"high":48.77,"low":47.01,"open":47.36,"volume":5742700},{"timestamp":1574778600,"date":"2019-11-26","index":6933,"close":48.05,"high":48.98,"low":47.81,"open":48.36,"volume":3844400},{"timestamp":1574865000,"date":"2019-11-27","index":6934,"close":48.32,"high":48.56,"low":47.82,"open":48.19,"volume":3215700},{"timestamp":1575037800,"date":"2019-11-29","index":6935,"close":47.01,"high":48.04,"low":46.95,"open":48.04,"volume":3299600},{"timestamp":1575297000,"date":"2019-12-02","index":6936,"close":46.82,"high":47.36,"low":46.45,"open":47.23,"volume":4229000},{"timestamp":1575383400,"date":"2019-12-03","index":6937,"close":45.94,"high":46.39,"low":45.53,"open":46.33,"volume":3946400},{"timestamp":1575469800,"date":"2019-12-04","index":6938,"close":46.25,"high":46.95,"low":46.07,"open":46.18,"volume":3547700}]},{"date":"2019-08-20","estimated":1.53,"reported":1.55,"pre":[{"timestamp":1565011800,"date":"2019-08-05","index":6853,"close":49.45,"high":49.51,"low":47.97,"open":49.22,"volume":3679400},{"timestamp":1565098200,"date":"2019-08-06","index":6854,"close":50.47,"high":50.58,"low":49.38,"open":49.75,"volume":2835700},{"timestamp":1565184600,"date":"2019-08-07","index":6855,"close":50.56,"high":50.67,"low":48.94,"open":49.57,"volume":3557100},{"timestamp":1565271000,"date":"2019-08-08","index":6856,"close":50.15,"high":51.32,"low":49.81,"open":50.59,"volume":4356700},{"timestamp":1565357400,"date":"2019-08-09","index":6857,"close":49.06,"high":49.97,"low":48.76,"open":49.97,"volume":3303200},{"timestamp":1565616600,"date":"2019-08-12","index":6858,"close":49.23,"high":49.61,"low":48.6,"open":48.75,"volume":3959900},{"timestamp":1565703000,"date":"2019-08-13","index":6859,"close":50.67,"high":52.5,"low":48.57,"open":48.99,"volume":5691700},{"timestamp":1565789400,"date":"2019-08-14","index":6860,"close":45.11,"high":47.62,"low":44.76,"open":47.61,"volume":10258100},{"timestamp":1565875800,"date":"2019-08-15","index":6861,"close":44.27,"high":45.65,"low":43.33,"open":45.46,"volume":6601400},{"timestamp":1565962200,"date":"2019-08-16","index":6862,"close":45.51,"high":45.85,"low":44.33,"open":44.68,"volume":3864600},{"timestamp":1566221400,"date":"2019-08-19","index":6863,"close":48.2,"high":48.35,"low":46.05,"open":46.33,"volume":6038700}],"post":[{"timestamp":1566307800,"date":"2019-08-20","index":6864,"close":44.88,"high":48.37,"low":44.79,"open":47.63,"volume":14901400},{"timestamp":1566394200,"date":"2019-08-21","index":6865,"close":47.06,"high":47.35,"low":44.9,"open":45.64,"volume":7286900},{"timestamp":1566480600,"date":"2019-08-22","index":6866,"close":47.33,"high":48.27,"low":46.55,"open":47.5,"volume":4251300},{"timestamp":1566567000,"date":"2019-08-23","index":6867,"close":45.18,"high":47.56,"low":45.01,"open":46.68,"volume":5544400},{"timestamp":1566826200,"date":"2019-08-26","index":6868,"close":45.35,"high":45.68,"low":44.41,"open":45.39,"volume":3684700},{"timestamp":1566912600,"date":"2019-08-27","index":6869,"close":44.75,"high":45.93,"low":44.74,"open":45.63,"volume":2883900},{"timestamp":1566999000,"date":"2019-08-28","index":6870,"close":46.25,"high":46.39,"low":44.57,"open":44.57,"volume":3080600},{"timestamp":1567085400,"date":"2019-08-29","index":6871,"close":47.21,"high":47.62,"low":46.81,"open":46.96,"volume":3417900},{"timestamp":1567171800,"date":"2019-08-30","index":6872,"close":47.26,"high":48.22,"low":47.14,"open":47.54,"volume":2506100},{"timestamp":1567517400,"date":"2019-09-03","index":6873,"close":46.22,"high":47.23,"low":45.93,"open":46.61,"volume":3191900},{"timestamp":1567603800,"date":"2019-09-04","index":6874,"close":47.09,"high":47.44,"low":46.42,"open":47,"volume":3273800}]},{"date":"2019-05-21","estimated":0.68,"reported":0.61,"pre":[{"timestamp":1557149400,"date":"2019-05-06","index":6790,"close":68.9,"high":69.13,"low":68.08,"open":68.25,"volume":2120300},{"timestamp":1557235800,"date":"2019-05-07","index":6791,"close":67.53,"high":68.55,"low":66.95,"open":68.52,"volume":3617100},{"timestamp":1557322200,"date":"2019-05-08","index":6792,"close":68.54,"high":69.45,"low":66.98,"open":67.5,"volume":2772000},{"timestamp":1557408600,"date":"2019-05-09","index":6793,"close":68.37,"high":68.65,"low":66.86,"open":67.92,"volume":3509900},{"timestamp":1557495000,"date":"2019-05-10","index":6794,"close":67.06,"high":68.2,"low":66.05,"open":67.87,"volume":2241300},{"timestamp":1557754200,"date":"2019-05-13","index":6795,"close":64.4,"high":66.35,"low":63.61,"open":66.23,"volume":5033000},{"timestamp":1557840600,"date":"2019-05-14","index":6796,"close":65.5,"high":66.29,"low":63.46,"open":64.67,"volume":4798300},{"timestamp":1557927000,"date":"2019-05-15","index":6797,"close":64.22,"high":67.64,"low":63.75,"open":65.14,"volume":5818400},{"timestamp":1558013400,"date":"2019-05-16","index":6798,"close":63.77,"high":64.77,"low":63.44,"open":64.43,"volume":4011700},{"timestamp":1558099800,"date":"2019-05-17","index":6799,"close":63.6,"high":64.63,"low":62.79,"open":63.38,"volume":2947100},{"timestamp":1558359000,"date":"2019-05-20","index":6800,"close":62.91,"high":64.15,"low":62.68,"open":63.48,"volume":5055200}],"post":[{"timestamp":1558445400,"date":"2019-05-21","index":6801,"close":55.15,"high":57.71,"low":54.15,"open":55.27,"volume":25969600},{"timestamp":1558531800,"date":"2019-05-22","index":6802,"close":53.44,"high":55.37,"low":53.01,"open":54.59,"volume":11349500},{"timestamp":1558618200,"date":"2019-05-23","index":6803,"close":51.15,"high":53.06,"low":50.63,"open":52.92,"volume":10659700},{"timestamp":1558704600,"date":"2019-05-24","index":6804,"close":51.12,"high":52.1,"low":50.4,"open":50.96,"volume":5670600},{"timestamp":1559050200,"date":"2019-05-28","index":6805,"close":51.11,"high":52.13,"low":50.66,"open":51.1,"volume":6581600},{"timestamp":1559136600,"date":"2019-05-29","index":6806,"close":50.51,"high":51.76,"low":50.02,"open":50.72,"volume":5557500},{"timestamp":1559223000,"date":"2019-05-30","index":6807,"close":50.28,"high":51.65,"low":50.12,"open":50.83,"volume":4818900},{"timestamp":1559309400,"date":"2019-05-31","index":6808,"close":49.32,"high":49.88,"low":48.71,"open":49.88,"volume":4497800},{"timestamp":1559568600,"date":"2019-06-03","index":6809,"close":50.28,"high":51.32,"low":49.15,"open":49.32,"volume":4821200},{"timestamp":1559655000,"date":"2019-06-04","index":6810,"close":50.39,"high":51.27,"low":49.8,"open":49.86,"volume":5946400},{"timestamp":1559741400,"date":"2019-06-05","index":6811,"close":48.9,"high":50.69,"low":47.98,"open":50.48,"volume":7250900}]},{"date":"2019-03-05","estimated":2.18,"reported":2.24,"pre":[{"timestamp":1550241000,"date":"2019-02-15","index":6736,"close":65.93,"high":66.44,"low":65.37,"open":66.41,"volume":2543600},{"timestamp":1550586600,"date":"2019-02-19","index":6737,"close":66.24,"high":66.61,"low":65.69,"open":65.99,"volume":3090900},{"timestamp":1550673000,"date":"2019-02-20","index":6738,"close":65.45,"high":66.72,"low":65.39,"open":66.32,"volume":1994800},{"timestamp":1550759400,"date":"2019-02-21","index":6739,"close":65.22,"high":66.29,"low":65.07,"open":65.69,"volume":1846400},{"timestamp":1550845800,"date":"2019-02-22","index":6740,"close":64.37,"high":65.13,"low":64.02,"open":65.11,"volume":2986700},{"timestamp":1551105000,"date":"2019-02-25","index":6741,"close":65.86,"high":66.63,"low":64.71,"open":64.75,"volume":5303400},{"timestamp":1551191400,"date":"2019-02-26","index":6742,"close":66.23,"high":67.02,"low":65.38,"open":66.11,"volume":3223800},{"timestamp":1551277800,"date":"2019-02-27","index":6743,"close":67.85,"high":68.07,"low":66.24,"open":66.37,"volume":4112700},{"timestamp":1551364200,"date":"2019-02-28","index":6744,"close":67.53,"high":68.13,"low":66.61,"open":67.86,"volume":5088600},{"timestamp":1551450600,"date":"2019-03-01","index":6745,"close":68.1,"high":69.54,"low":68.03,"open":68.39,"volume":3591600},{"timestamp":1551709800,"date":"2019-03-04","index":6746,"close":66.47,"high":68.5,"low":66.39,"open":68.43,"volume":5463600}],"post":[{"timestamp":1551796200,"date":"2019-03-05","index":6747,"close":71.33,"high":71.88,"low":67.15,"open":67.56,"volume":11084800},{"timestamp":1551882600,"date":"2019-03-06","index":6748,"close":70.02,"high":72.5,"low":69.46,"open":72,"volume":4163800},{"timestamp":1551969000,"date":"2019-03-07","index":6749,"close":68.97,"high":70.61,"low":68.78,"open":69.77,"volume":3318600},{"timestamp":1552055400,"date":"2019-03-08","index":6750,"close":67.77,"high":68.36,"low":66.64,"open":68.36,"volume":3421200},{"timestamp":1552311000,"date":"2019-03-11","index":6751,"close":69.55,"high":69.59,"low":67.77,"open":67.78,"volume":2611000},{"timestamp":1552397400,"date":"2019-03-12","index":6752,"close":69.7,"high":69.99,"low":68.75,"open":69.92,"volume":2657100},{"timestamp":1552483800,"date":"2019-03-13","index":6753,"close":68.59,"high":69.84,"low":68.19,"open":69.84,"volume":3542300},{"timestamp":1552570200,"date":"2019-03-14","index":6754,"close":68.47,"high":68.75,"low":67.48,"open":68.02,"volume":2499100},{"timestamp":1552656600,"date":"2019-03-15","index":6755,"close":67.98,"high":68.84,"low":67.58,"open":68.54,"volume":4676300},{"timestamp":1552915800,"date":"2019-03-18","index":6756,"close":69.11,"high":69.23,"low":67.68,"open":68,"volume":2263200},{"timestamp":1553002200,"date":"2019-03-19","index":6757,"close":69.11,"high":69.66,"low":68.68,"open":68.82,"volume":2603600}]},{"date":"2018-11-20","estimated":0.96,"reported":0.98,"pre":[{"timestamp":1541428200,"date":"2018-11-05","index":6667,"close":79.2,"high":79.29,"low":76.15,"open":77.06,"volume":2848500},{"timestamp":1541514600,"date":"2018-11-06","index":6668,"close":80.24,"high":80.46,"low":78.28,"open":79.04,"volume":2937200},{"timestamp":1541601000,"date":"2018-11-07","index":6669,"close":80.83,"high":81.3,"low":78.46,"open":80.21,"volume":3557100},{"timestamp":1541687400,"date":"2018-11-08","index":6670,"close":81.95,"high":82.95,"low":81.01,"open":81.14,"volume":2980200},{"timestamp":1541773800,"date":"2018-11-09","index":6671,"close":81.97,"high":82.99,"low":81.24,"open":81.9,"volume":2273900},{"timestamp":1542033000,"date":"2018-11-12","index":6672,"close":80.75,"high":83.28,"low":80.34,"open":82.44,"volume":3308700},{"timestamp":1542119400,"date":"2018-11-13","index":6673,"close":80.15,"high":81.9,"low":79.66,"open":81.2,"volume":3962200},{"timestamp":1542205800,"date":"2018-11-14","index":6674,"close":75.8,"high":82.09,"low":75.57,"open":79.88,"volume":5841200},{"timestamp":1542292200,"date":"2018-11-15","index":6675,"close":73.22,"high":74.45,"low":72.51,"open":73.78,"volume":4982100},{"timestamp":1542378600,"date":"2018-11-16","index":6676,"close":72.49,"high":72.78,"low":69.3,"open":71.67,"volume":6852500},{"timestamp":1542637800,"date":"2018-11-19","index":6677,"close":71,"high":73.88,"low":70.55,"open":73.22,"volume":5245500}],"post":[{"timestamp":1542724200,"date":"2018-11-20","index":6678,"close":64.45,"high":65.68,"low":62.03,"open":62.87,"volume":10477900},{"timestamp":1542810600,"date":"2018-11-21","index":6679,"close":66.3,"high":66.98,"low":64.78,"open":66,"volume":4942100},{"timestamp":1542983400,"date":"2018-11-23","index":6680,"close":63.83,"high":65.91,"low":63.47,"open":65.83,"volume":3920800},{"timestamp":1543242600,"date":"2018-11-26","index":6681,"close":65.67,"high":65.89,"low":63.55,"open":64.62,"volume":5359200},{"timestamp":1543329000,"date":"2018-11-27","index":6682,"close":68.12,"high":68.3,"low":65.5,"open":65.56,"volume":4557000},{"timestamp":1543415400,"date":"2018-11-28","index":6683,"close":69.14,"high":69.19,"low":66.91,"open":68.13,"volume":4280000},{"timestamp":1543501800,"date":"2018-11-29","index":6684,"close":67.1,"high":69.09,"low":65.83,"open":69,"volume":6740500},{"timestamp":1543588200,"date":"2018-11-30","index":6685,"close":67.17,"high":67.79,"low":66.56,"open":67.09,"volume":3813000},{"timestamp":1543847400,"date":"2018-12-03","index":6686,"close":68.02,"high":69.07,"low":66.5,"open":68.52,"volume":3926400},{"timestamp":1543933800,"date":"2018-12-04","index":6687,"close":64.9,"high":67.9,"low":64.58,"open":67.58,"volume":3820400},{"timestamp":1544106600,"date":"2018-12-06","index":6688,"close":65.63,"high":65.73,"low":63.63,"open":64.76,"volume":3094600}]},{"date":"2018-08-21","estimated":1.64,"reported":1.76,"pre":[{"timestamp":1533562200,"date":"2018-08-06","index":6603,"close":72.52,"high":72.65,"low":71.39,"open":72.2,"volume":2556100},{"timestamp":1533648600,"date":"2018-08-07","index":6604,"close":73.1,"high":73.28,"low":72.17,"open":72.97,"volume":1711500},{"timestamp":1533735000,"date":"2018-08-08","index":6605,"close":74.42,"high":74.88,"low":73,"open":73.07,"volume":2238300},{"timestamp":1533821400,"date":"2018-08-09","index":6606,"close":75.11,"high":75.5,"low":74.3,"open":74.64,"volume":1836400},{"timestamp":1533907800,"date":"2018-08-10","index":6607,"close":75.66,"high":76.47,"low":74.13,"open":74.75,"volume":2767200},{"timestamp":1534167000,"date":"2018-08-13","index":6608,"close":76.42,"high":77.16,"low":75.63,"open":76.26,"volume":3455900},{"timestamp":1534253400,"date":"2018-08-14","index":6609,"close":78.93,"high":79.24,"low":76.69,"open":77.04,"volume":4377800},{"timestamp":1534339800,"date":"2018-08-15","index":6610,"close":74.39,"high":77.7,"low":73.04,"open":77.7,"volume":5502100},{"timestamp":1534426200,"date":"2018-08-16","index":6611,"close":74.75,"high":75.22,"low":72.65,"open":75.04,"volume":3436100},{"timestamp":1534512600,"date":"2018-08-17","index":6612,"close":76.44,"high":76.85,"low":75.13,"open":75.42,"volume":3281800},{"timestamp":1534771800,"date":"2018-08-20","index":6613,"close":78.85,"high":79.36,"low":77,"open":77.26,"volume":5616100}],"post":[{"timestamp":1534858200,"date":"2018-08-21","index":6614,"close":80.2,"high":80.36,"low":75.51,"open":77.22,"volume":12010000},{"timestamp":1534944600,"date":"2018-08-22","index":6615,"close":79.04,"high":82.22,"low":78.82,"open":81.23,"volume":4922400},{"timestamp":1535031000,"date":"2018-08-23","index":6616,"close":80.7,"high":81.01,"low":78.56,"open":79.24,"volume":3140500},{"timestamp":1535117400,"date":"2018-08-24","index":6617,"close":80.86,"high":81.26,"low":79.45,"open":80.6,"volume":3068700},{"timestamp":1535376600,"date":"2018-08-27","index":6618,"close":78.85,"high":81.6,"low":78.61,"open":81.3,"volume":2816600},{"timestamp":1535463000,"date":"2018-08-28","index":6619,"close":78.87,"high":79.51,"low":78.13,"open":79.24,"volume":2212700},{"timestamp":1535549400,"date":"2018-08-29","index":6620,"close":77.34,"high":78.75,"low":76.2,"open":78.74,"volume":2684000},{"timestamp":1535635800,"date":"2018-08-30","index":6621,"close":78.28,"high":78.49,"low":76.73,"open":76.73,"volume":2603000},{"timestamp":1535722200,"date":"2018-08-31","index":6622,"close":79.11,"high":79.42,"low":77.22,"open":77.86,"volume":1897400},{"timestamp":1536067800,"date":"2018-09-04","index":6623,"close":82.05,"high":82.1,"low":79.28,"open":79.28,"volume":3573100},{"timestamp":1536154200,"date":"2018-09-05","index":6624,"close":81.08,"high":82.04,"low":80.01,"open":81.92,"volume":4162400}]},{"date":"2018-05-22","estimated":0.5,"reported":0.64,"pre":[{"timestamp":1525699800,"date":"2018-05-07","index":6540,"close":60.38,"high":63.4,"low":59.43,"open":63.16,"volume":5364000},{"timestamp":1525786200,"date":"2018-05-08","index":6541,"close":61.01,"high":61.59,"low":60.04,"open":60.23,"volume":3701400},{"timestamp":1525872600,"date":"2018-05-09","index":6542,"close":61.39,"high":61.57,"low":59.87,"open":61.22,"volume":3461100},{"timestamp":1525959000,"date":"2018-05-10","index":6543,"close":60.53,"high":60.84,"low":57.89,"open":60.84,"volume":5293200},{"timestamp":1526045400,"date":"2018-05-11","index":6544,"close":60.23,"high":60.44,"low":58.64,"open":58.71,"volume":4036400},{"timestamp":1526304600,"date":"2018-05-14","index":6545,"close":61.18,"high":61.61,"low":60.17,"open":60.54,"volume":2988300},{"timestamp":1526391000,"date":"2018-05-15","index":6546,"close":63.19,"high":63.3,"low":60.69,"open":61.02,"volume":3416900},{"timestamp":1526477400,"date":"2018-05-16","index":6547,"close":64.42,"high":64.99,"low":62.08,"open":64.4,"volume":5623000},{"timestamp":1526563800,"date":"2018-05-17","index":6548,"close":63.72,"high":64.89,"low":63.32,"open":64.15,"volume":3472500},{"timestamp":1526650200,"date":"2018-05-18","index":6549,"close":63.67,"high":63.94,"low":62.52,"open":63.32,"volume":2737500},{"timestamp":1526909400,"date":"2018-05-21","index":6550,"close":65.47,"high":65.61,"low":64.24,"open":64.3,"volume":5147600}],"post":[{"timestamp":1526995800,"date":"2018-05-22","index":6551,"close":60.61,"high":65.99,"low":60.33,"open":64.76,"volume":21469400},{"timestamp":1527082200,"date":"2018-05-23","index":6552,"close":62.26,"high":62.31,"low":59.85,"open":60.21,"volume":7366300},{"timestamp":1527168600,"date":"2018-05-24","index":6553,"close":64.51,"high":64.57,"low":61.98,"open":62.06,"volume":5287100},{"timestamp":1527255000,"date":"2018-05-25","index":6554,"close":65.28,"high":66.04,"low":64.38,"open":64.68,"volume":4261800},{"timestamp":1527600600,"date":"2018-05-29","index":6555,"close":66.69,"high":67.36,"low":64.87,"open":65.06,"volume":4988000},{"timestamp":1527687000,"date":"2018-05-30","index":6556,"close":67.91,"high":68.8,"low":66.52,"open":67.03,"volume":3715300},{"timestamp":1527773400,"date":"2018-05-31","index":6557,"close":66.75,"high":68.18,"low":66.24,"open":67.43,"volume":3354900},{"timestamp":1527859800,"date":"2018-06-01","index":6558,"close":68.37,"high":68.44,"low":66.85,"open":66.9,"volume":2722800},{"timestamp":1528119000,"date":"2018-06-04","index":6559,"close":71.56,"high":71.82,"low":68.5,"open":68.77,"volume":4852200},{"timestamp":1528205400,"date":"2018-06-05","index":6560,"close":74.94,"high":75.67,"low":71.66,"open":71.66,"volume":6739700},{"timestamp":1528291800,"date":"2018-06-06","index":6561,"close":76.25,"high":76.35,"low":74.1,"open":74.9,"volume":4688900}]},{"date":"2018-03-01","estimated":1.77,"reported":1.87,"pre":[{"timestamp":1518532200,"date":"2018-02-13","index":6483,"close":62.9,"high":63,"low":60.88,"open":61.12,"volume":2253300},{"timestamp":1518618600,"date":"2018-02-14","index":6484,"close":64.57,"high":64.97,"low":62.24,"open":62.81,"volume":3246900},{"timestamp":1518705000,"date":"2018-02-15","index":6485,"close":65.15,"high":65.88,"low":64.34,"open":65.34,"volume":2142100},{"timestamp":1518791400,"date":"2018-02-16","index":6486,"close":65.61,"high":66.4,"low":64.93,"open":65.11,"volume":2348100},{"timestamp":1519137000,"date":"2018-02-20","index":6487,"close":64.37,"high":65.58,"low":63.8,"open":64.61,"volume":3547500},{"timestamp":1519223400,"date":"2018-02-21","index":6488,"close":63.44,"high":65.44,"low":63.39,"open":64.37,"volume":3331800},{"timestamp":1519309800,"date":"2018-02-22","index":6489,"close":64.75,"high":65.48,"low":63.7,"open":64,"volume":3145400},{"timestamp":1519396200,"date":"2018-02-23","index":6490,"close":66.47,"high":66.71,"low":64.94,"open":65.18,"volume":3309500},{"timestamp":1519655400,"date":"2018-02-26","index":6491,"close":67.1,"high":67.4,"low":65.95,"open":66.89,"volume":3586300},{"timestamp":1519741800,"date":"2018-02-27","index":6492,"close":65,"high":69.48,"low":64.89,"open":69.16,"volume":5616200},{"timestamp":1519828200,"date":"2018-02-28","index":6493,"close":66.09,"high":66.76,"low":65.14,"open":65.53,"volume":4954900}],"post":[{"timestamp":1519914600,"date":"2018-03-01","index":6494,"close":62.75,"high":65.11,"low":60.51,"open":64.78,"volume":11553700},{"timestamp":1520001000,"date":"2018-03-02","index":6495,"close":66.5,"high":66.7,"low":61.61,"open":61.85,"volume":7080300},{"timestamp":1520260200,"date":"2018-03-05","index":6496,"close":66.09,"high":66.95,"low":65.28,"open":66.26,"volume":4261400},{"timestamp":1520346600,"date":"2018-03-06","index":6497,"close":66.82,"high":66.85,"low":65.45,"open":66.01,"volume":3255200},{"timestamp":1520433000,"date":"2018-03-07","index":6498,"close":65.18,"high":66.73,"low":65.03,"open":65.94,"volume":2758600},{"timestamp":1520519400,"date":"2018-03-08","index":6499,"close":62.19,"high":65.38,"low":61.98,"open":65.37,"volume":4802500},{"timestamp":1520605800,"date":"2018-03-09","index":6500,"close":62.97,"high":64,"low":61.41,"open":63.9,"volume":4069200},{"timestamp":1520861400,"date":"2018-03-12","index":6501,"close":63.03,"high":63.57,"low":62.16,"open":63.02,"volume":3084000},{"timestamp":1520947800,"date":"2018-03-13","index":6502,"close":64.11,"high":65.11,"low":62.81,"open":62.93,"volume":3920800},{"timestamp":1521034200,"date":"2018-03-14","index":6503,"close":62.25,"high":64.2,"low":62,"open":64.14,"volume":2648500},{"timestamp":1521120600,"date":"2018-03-15","index":6504,"close":61.49,"high":62.83,"low":60.81,"open":62.69,"volume":3805800}]},{"date":"2017-11-09","estimated":0.72,"reported":0.7,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":6408,"close":43.79,"high":44.2,"low":43.54,"open":43.94,"volume":3097800},{"timestamp":1509024600,"date":"2017-10-26","index":6409,"close":44.64,"high":44.9,"low":43.6,"open":43.99,"volume":4536300},{"timestamp":1509111000,"date":"2017-10-27","index":6410,"close":42.58,"high":43,"low":42.15,"open":42.62,"volume":6194200},{"timestamp":1509370200,"date":"2017-10-30","index":6411,"close":41.5,"high":42.75,"low":41.25,"open":42.36,"volume":4064400},{"timestamp":1509456600,"date":"2017-10-31","index":6412,"close":41.76,"high":42.24,"low":41.3,"open":41.37,"volume":3574400},{"timestamp":1509543000,"date":"2017-11-01","index":6413,"close":41.9,"high":42.81,"low":41.52,"open":41.95,"volume":2970700},{"timestamp":1509629400,"date":"2017-11-02","index":6414,"close":42.24,"high":42.5,"low":41.56,"open":42.5,"volume":3327400},{"timestamp":1509715800,"date":"2017-11-03","index":6415,"close":42.03,"high":42.98,"low":41.87,"open":42.3,"volume":4864200},{"timestamp":1509978600,"date":"2017-11-06","index":6416,"close":42.62,"high":42.83,"low":41.65,"open":42.15,"volume":3691300},{"timestamp":1510065000,"date":"2017-11-07","index":6417,"close":40.69,"high":42.59,"low":40.32,"open":42.54,"volume":6736200},{"timestamp":1510151400,"date":"2017-11-08","index":6418,"close":40.79,"high":41.62,"low":40.42,"open":40.87,"volume":5923200}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":6419,"close":41.17,"high":41.68,"low":37.97,"open":38.25,"volume":24189900},{"timestamp":1510324200,"date":"2017-11-10","index":6420,"close":43.04,"high":43.14,"low":41.71,"open":41.79,"volume":7091700},{"timestamp":1510583400,"date":"2017-11-13","index":6421,"close":41.18,"high":43.28,"low":40.9,"open":42.89,"volume":4955500},{"timestamp":1510669800,"date":"2017-11-14","index":6422,"close":42.2,"high":42.21,"low":40.94,"open":40.94,"volume":3312500},{"timestamp":1510756200,"date":"2017-11-15","index":6423,"close":42.27,"high":42.59,"low":41.36,"open":41.69,"volume":3493300},{"timestamp":1510842600,"date":"2017-11-16","index":6424,"close":42.25,"high":42.64,"low":41.81,"open":42.56,"volume":2499700},{"timestamp":1510929000,"date":"2017-11-17","index":6425,"close":43.72,"high":43.94,"low":42.81,"open":42.99,"volume":4185400},{"timestamp":1511188200,"date":"2017-11-20","index":6426,"close":44.32,"high":44.45,"low":43.31,"open":43.67,"volume":3200900},{"timestamp":1511274600,"date":"2017-11-21","index":6427,"close":44.21,"high":44.4,"low":43.68,"open":44.32,"volume":3020900},{"timestamp":1511361000,"date":"2017-11-22","index":6428,"close":44.63,"high":45.19,"low":44.08,"open":44.29,"volume":2709700},{"timestamp":1511533800,"date":"2017-11-24","index":6429,"close":45.09,"high":45.89,"low":44.99,"open":45.15,"volume":2063200}]},{"date":"2017-08-10","estimated":1.19,"reported":1.24,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":6344,"close":40.25,"high":40.32,"low":39.64,"open":40.21,"volume":2031700},{"timestamp":1501162200,"date":"2017-07-27","index":6345,"close":41.52,"high":41.61,"low":39.56,"open":40.21,"volume":3532900},{"timestamp":1501248600,"date":"2017-07-28","index":6346,"close":41.24,"high":41.5,"low":40.96,"open":41.44,"volume":2616600},{"timestamp":1501507800,"date":"2017-07-31","index":6347,"close":41.35,"high":41.88,"low":40.57,"open":41.65,"volume":2792500},{"timestamp":1501594200,"date":"2017-08-01","index":6348,"close":41.56,"high":41.63,"low":40.81,"open":41.38,"volume":4047700},{"timestamp":1501680600,"date":"2017-08-02","index":6349,"close":41.09,"high":42.22,"low":40.73,"open":41.51,"volume":3506000},{"timestamp":1501767000,"date":"2017-08-03","index":6350,"close":42.01,"high":42.45,"low":41.27,"open":41.36,"volume":6149100},{"timestamp":1501853400,"date":"2017-08-04","index":6351,"close":41.89,"high":42.39,"low":41.4,"open":42.03,"volume":3362500},{"timestamp":1502112600,"date":"2017-08-07","index":6352,"close":42.72,"high":43,"low":41.69,"open":41.85,"volume":4736500},{"timestamp":1502199000,"date":"2017-08-08","index":6353,"close":42.82,"high":44.14,"low":42.53,"open":43.51,"volume":5462800},{"timestamp":1502285400,"date":"2017-08-09","index":6354,"close":41.93,"high":42.73,"low":41.53,"open":42.55,"volume":6455700}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":6355,"close":39.5,"high":40.06,"low":37.5,"open":39.74,"volume":19716000},{"timestamp":1502458200,"date":"2017-08-11","index":6356,"close":38.64,"high":41,"low":38.5,"open":39.2,"volume":7102800},{"timestamp":1502717400,"date":"2017-08-14","index":6357,"close":38.69,"high":39.21,"low":38.45,"open":38.95,"volume":4239300},{"timestamp":1502803800,"date":"2017-08-15","index":6358,"close":38.13,"high":38.9,"low":37.9,"open":38.5,"volume":3797500},{"timestamp":1502890200,"date":"2017-08-16","index":6359,"close":37.89,"high":39.21,"low":37.8,"open":38.64,"volume":3107400},{"timestamp":1502976600,"date":"2017-08-17","index":6360,"close":37.11,"high":37.5,"low":36.95,"open":37.49,"volume":5675900},{"timestamp":1503063000,"date":"2017-08-18","index":6361,"close":37.28,"high":37.41,"low":36.5,"open":37.01,"volume":3910500},{"timestamp":1503322200,"date":"2017-08-21","index":6362,"close":37.34,"high":37.64,"low":37,"open":37.31,"volume":2628300},{"timestamp":1503408600,"date":"2017-08-22","index":6363,"close":38.16,"high":38.32,"low":37.35,"open":37.67,"volume":2487200},{"timestamp":1503495000,"date":"2017-08-23","index":6364,"close":38.28,"high":38.57,"low":37.9,"open":37.93,"volume":1964000},{"timestamp":1503581400,"date":"2017-08-24","index":6365,"close":38.45,"high":39.55,"low":38.24,"open":38.93,"volume":3498100}]},{"date":"2017-05-11","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1493213400,"date":"2017-04-26","index":6281,"close":39.52,"high":39.94,"low":39.32,"open":39.46,"volume":3855800},{"timestamp":1493299800,"date":"2017-04-27","index":6282,"close":39.88,"high":40.22,"low":39.28,"open":39.63,"volume":3067300},{"timestamp":1493386200,"date":"2017-04-28","index":6283,"close":39.03,"high":39.99,"low":38.88,"open":39.83,"volume":3749700},{"timestamp":1493645400,"date":"2017-05-01","index":6284,"close":38.01,"high":39.06,"low":38.01,"open":39.06,"volume":3889700},{"timestamp":1493731800,"date":"2017-05-02","index":6285,"close":39.16,"high":39.31,"low":38.09,"open":38.19,"volume":4261100},{"timestamp":1493818200,"date":"2017-05-03","index":6286,"close":39.92,"high":40.11,"low":39,"open":39.16,"volume":4388700},{"timestamp":1493904600,"date":"2017-05-04","index":6287,"close":39.35,"high":40.42,"low":39.29,"open":40.16,"volume":3414800},{"timestamp":1493991000,"date":"2017-05-05","index":6288,"close":40.12,"high":40.26,"low":39.58,"open":39.59,"volume":3788300},{"timestamp":1494250200,"date":"2017-05-08","index":6289,"close":39.29,"high":40.3,"low":39.27,"open":40.26,"volume":4084400},{"timestamp":1494336600,"date":"2017-05-09","index":6290,"close":39.82,"high":40.4,"low":39.05,"open":39.26,"volume":4992800},{"timestamp":1494423000,"date":"2017-05-10","index":6291,"close":40.32,"high":40.69,"low":39.83,"open":39.83,"volume":6831400}],"post":[{"timestamp":1494509400,"date":"2017-05-11","index":6292,"close":37.16,"high":42.13,"low":37.11,"open":41.49,"volume":19039400},{"timestamp":1494595800,"date":"2017-05-12","index":6293,"close":36.49,"high":37.07,"low":35.6,"open":36.76,"volume":9140200},{"timestamp":1494855000,"date":"2017-05-15","index":6294,"close":36.97,"high":37.4,"low":36.55,"open":36.6,"volume":5735600},{"timestamp":1494941400,"date":"2017-05-16","index":6295,"close":36.82,"high":37.4,"low":36.58,"open":37,"volume":6267300},{"timestamp":1495027800,"date":"2017-05-17","index":6296,"close":37.09,"high":37.37,"low":36.49,"open":36.82,"volume":5953000},{"timestamp":1495114200,"date":"2017-05-18","index":6297,"close":37.05,"high":37.85,"low":36.78,"open":37.23,"volume":4235100},{"timestamp":1495200600,"date":"2017-05-19","index":6298,"close":37.44,"high":37.53,"low":36.32,"open":37.26,"volume":3809600},{"timestamp":1495459800,"date":"2017-05-22","index":6299,"close":38.02,"high":38.6,"low":37.32,"open":37.53,"volume":3997900},{"timestamp":1495546200,"date":"2017-05-23","index":6300,"close":37.79,"high":38.4,"low":37.79,"open":38.11,"volume":4305300},{"timestamp":1495632600,"date":"2017-05-24","index":6301,"close":37.93,"high":38.13,"low":37.37,"open":37.75,"volume":2438400},{"timestamp":1495719000,"date":"2017-05-25","index":6302,"close":38.87,"high":39.15,"low":37.94,"open":38.02,"volume":5754900}]},{"date":"2017-02-23","estimated":1.33,"reported":1.44,"pre":[{"timestamp":1486477800,"date":"2017-02-07","index":6227,"close":39.15,"high":39.67,"low":39.01,"open":39.18,"volume":3689200},{"timestamp":1486564200,"date":"2017-02-08","index":6228,"close":40.84,"high":41.22,"low":39.13,"open":39.27,"volume":4555200},{"timestamp":1486650600,"date":"2017-02-09","index":6229,"close":42.1,"high":42.5,"low":40.63,"open":40.84,"volume":6333200},{"timestamp":1486737000,"date":"2017-02-10","index":6230,"close":42.04,"high":43.45,"low":41.21,"open":42.31,"volume":4764000},{"timestamp":1486996200,"date":"2017-02-13","index":6231,"close":41.34,"high":42.5,"low":40.93,"open":42.42,"volume":3163500},{"timestamp":1487082600,"date":"2017-02-14","index":6232,"close":42.64,"high":42.72,"low":41.38,"open":41.49,"volume":4051500},{"timestamp":1487169000,"date":"2017-02-15","index":6233,"close":42.85,"high":43.24,"low":42.33,"open":42.64,"volume":3782900},{"timestamp":1487255400,"date":"2017-02-16","index":6234,"close":41.53,"high":43,"low":41.38,"open":42.71,"volume":3808500},{"timestamp":1487341800,"date":"2017-02-17","index":6235,"close":41.97,"high":41.99,"low":41.02,"open":41.5,"volume":3499200},{"timestamp":1487687400,"date":"2017-02-21","index":6236,"close":41.78,"high":42.4,"low":41.53,"open":42.06,"volume":4800000},{"timestamp":1487773800,"date":"2017-02-22","index":6237,"close":41.78,"high":42.2,"low":41.19,"open":41.74,"volume":3578300}],"post":[{"timestamp":1487860200,"date":"2017-02-23","index":6238,"close":40.91,"high":42.91,"low":40.76,"open":41.95,"volume":7289500},{"timestamp":1487946600,"date":"2017-02-24","index":6239,"close":42.99,"high":43.45,"low":40.73,"open":40.91,"volume":7221400},{"timestamp":1488205800,"date":"2017-02-27","index":6240,"close":43.79,"high":44.5,"low":42.87,"open":43.05,"volume":4468600},{"timestamp":1488292200,"date":"2017-02-28","index":6241,"close":42.62,"high":43.09,"low":41.74,"open":43.04,"volume":6484900},{"timestamp":1488378600,"date":"2017-03-01","index":6242,"close":41.98,"high":43.25,"low":41.65,"open":42.92,"volume":4035300},{"timestamp":1488465000,"date":"2017-03-02","index":6243,"close":42.13,"high":42.76,"low":42.03,"open":42.25,"volume":4946500},{"timestamp":1488551400,"date":"2017-03-03","index":6244,"close":41.34,"high":42.47,"low":41.1,"open":42.22,"volume":3905200},{"timestamp":1488810600,"date":"2017-03-06","index":6245,"close":39.4,"high":40.74,"low":39.01,"open":40.55,"volume":4548800},{"timestamp":1488897000,"date":"2017-03-07","index":6246,"close":39.51,"high":39.83,"low":39.27,"open":39.38,"volume":4970800},{"timestamp":1488983400,"date":"2017-03-08","index":6247,"close":40.51,"high":40.94,"low":39.57,"open":39.64,"volume":4001100},{"timestamp":1489069800,"date":"2017-03-09","index":6248,"close":39.78,"high":40.74,"low":39.53,"open":40.5,"volume":3386000}]},{"date":"2016-11-10","estimated":0.7,"reported":0.8,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":6157,"close":43.75,"high":44.53,"low":43.32,"open":43.42,"volume":1959400},{"timestamp":1477575000,"date":"2016-10-27","index":6158,"close":43.7,"high":44.27,"low":43.35,"open":43.91,"volume":2911900},{"timestamp":1477661400,"date":"2016-10-28","index":6159,"close":44.12,"high":44.5,"low":43.52,"open":43.68,"volume":2213800},{"timestamp":1477920600,"date":"2016-10-31","index":6160,"close":43.75,"high":44.5,"low":43.55,"open":44.27,"volume":2018800},{"timestamp":1478007000,"date":"2016-11-01","index":6161,"close":43.69,"high":44.28,"low":43.27,"open":43.7,"volume":2187300},{"timestamp":1478093400,"date":"2016-11-02","index":6162,"close":43.15,"high":43.27,"low":42.15,"open":42.75,"volume":3742800},{"timestamp":1478179800,"date":"2016-11-03","index":6163,"close":42.69,"high":44.02,"low":42.63,"open":43.45,"volume":3133500},{"timestamp":1478266200,"date":"2016-11-04","index":6164,"close":42.82,"high":43.6,"low":42.12,"open":42.78,"volume":2717400},{"timestamp":1478529000,"date":"2016-11-07","index":6165,"close":43.84,"high":43.92,"low":43.24,"open":43.4,"volume":3194000},{"timestamp":1478615400,"date":"2016-11-08","index":6166,"close":43.97,"high":44.45,"low":43.17,"open":43.91,"volume":3434900},{"timestamp":1478701800,"date":"2016-11-09","index":6167,"close":45.7,"high":46.25,"low":43,"open":43.19,"volume":6659100}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":6168,"close":50.97,"high":52.91,"low":49.05,"open":49.19,"volume":18580200},{"timestamp":1478874600,"date":"2016-11-11","index":6169,"close":53.22,"high":53.87,"low":50.54,"open":50.97,"volume":10670500},{"timestamp":1479133800,"date":"2016-11-14","index":6170,"close":53.79,"high":57.27,"low":53.72,"open":53.76,"volume":9967200},{"timestamp":1479220200,"date":"2016-11-15","index":6171,"close":52.86,"high":53.93,"low":52.09,"open":53.28,"volume":4847700},{"timestamp":1479306600,"date":"2016-11-16","index":6172,"close":53.78,"high":53.99,"low":52.59,"open":52.85,"volume":3246200},{"timestamp":1479393000,"date":"2016-11-17","index":6173,"close":54.51,"high":54.63,"low":52.34,"open":53.68,"volume":3767300},{"timestamp":1479479400,"date":"2016-11-18","index":6174,"close":54.57,"high":55.45,"low":53.99,"open":54.43,"volume":3519400},{"timestamp":1479738600,"date":"2016-11-21","index":6175,"close":54.56,"high":55.07,"low":54,"open":54.6,"volume":2962300},{"timestamp":1479825000,"date":"2016-11-22","index":6176,"close":55.66,"high":56.2,"low":55,"open":55.1,"volume":3104800},{"timestamp":1479911400,"date":"2016-11-23","index":6177,"close":55.53,"high":56.07,"low":55.13,"open":55.32,"volume":2258300},{"timestamp":1480084200,"date":"2016-11-25","index":6178,"close":54.81,"high":55.9,"low":54.71,"open":55.74,"volume":1500300}]},{"date":"2016-08-11","estimated":1.03,"reported":1.22,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":6093,"close":40.7,"high":41.32,"low":40.63,"open":41.08,"volume":2850300},{"timestamp":1469712600,"date":"2016-07-28","index":6094,"close":41.03,"high":41.11,"low":39.06,"open":40.48,"volume":3009900},{"timestamp":1469799000,"date":"2016-07-29","index":6095,"close":41.59,"high":41.71,"low":40.65,"open":41,"volume":2813900},{"timestamp":1470058200,"date":"2016-08-01","index":6096,"close":41.14,"high":41.74,"low":41.05,"open":41.47,"volume":2750400},{"timestamp":1470144600,"date":"2016-08-02","index":6097,"close":37.87,"high":40.94,"low":37.77,"open":40.87,"volume":5446500},{"timestamp":1470231000,"date":"2016-08-03","index":6098,"close":38.72,"high":38.78,"low":35.67,"open":36.99,"volume":5130500},{"timestamp":1470317400,"date":"2016-08-04","index":6099,"close":38.85,"high":39.21,"low":38.17,"open":38.62,"volume":2536100},{"timestamp":1470403800,"date":"2016-08-05","index":6100,"close":39.3,"high":39.63,"low":38.93,"open":39.19,"volume":2504800},{"timestamp":1470663000,"date":"2016-08-08","index":6101,"close":39.37,"high":39.72,"low":38.92,"open":38.98,"volume":2678400},{"timestamp":1470749400,"date":"2016-08-09","index":6102,"close":37.7,"high":39.16,"low":37.45,"open":39.16,"volume":5858600},{"timestamp":1470835800,"date":"2016-08-10","index":6103,"close":38.04,"high":39.5,"low":37.94,"open":37.96,"volume":9311700}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":6104,"close":44.19,"high":45,"low":42.31,"open":42.87,"volume":22997900},{"timestamp":1471008600,"date":"2016-08-12","index":6105,"close":44.94,"high":45.95,"low":43.97,"open":44.55,"volume":11366000},{"timestamp":1471267800,"date":"2016-08-15","index":6106,"close":46.01,"high":46.34,"low":45.03,"open":45.22,"volume":5370300},{"timestamp":1471354200,"date":"2016-08-16","index":6107,"close":46.08,"high":46.69,"low":45.56,"open":45.74,"volume":5231500},{"timestamp":1471440600,"date":"2016-08-17","index":6108,"close":45.13,"high":46.32,"low":44.9,"open":45.79,"volume":5476600},{"timestamp":1471527000,"date":"2016-08-18","index":6109,"close":45.74,"high":45.82,"low":45.19,"open":45.19,"volume":3784500},{"timestamp":1471613400,"date":"2016-08-19","index":6110,"close":45.42,"high":45.88,"low":44.93,"open":45.59,"volume":3312500},{"timestamp":1471872600,"date":"2016-08-22","index":6111,"close":44.26,"high":45.61,"low":43.76,"open":45.44,"volume":4052900},{"timestamp":1471959000,"date":"2016-08-23","index":6112,"close":45.02,"high":45.44,"low":44.69,"open":44.71,"volume":2755800},{"timestamp":1472045400,"date":"2016-08-24","index":6113,"close":44.97,"high":45.35,"low":44.87,"open":45.08,"volume":2064300},{"timestamp":1472131800,"date":"2016-08-25","index":6114,"close":44.68,"high":45.31,"low":44.34,"open":44.7,"volume":2268700}]},{"date":"2016-05-12","estimated":0.37,"reported":0.31,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":6030,"close":45.98,"high":46.19,"low":45.16,"open":45.69,"volume":1836000},{"timestamp":1461850200,"date":"2016-04-28","index":6031,"close":45.51,"high":46.18,"low":45.42,"open":45.52,"volume":1196700},{"timestamp":1461936600,"date":"2016-04-29","index":6032,"close":44.3,"high":45.46,"low":44.06,"open":45.46,"volume":2045400},{"timestamp":1462195800,"date":"2016-05-02","index":6033,"close":45.07,"high":45.13,"low":44.2,"open":44.64,"volume":1951800},{"timestamp":1462282200,"date":"2016-05-03","index":6034,"close":43.88,"high":44.78,"low":43.78,"open":44.63,"volume":2478400},{"timestamp":1462368600,"date":"2016-05-04","index":6035,"close":42.44,"high":43.81,"low":42.29,"open":43.49,"volume":3554100},{"timestamp":1462455000,"date":"2016-05-05","index":6036,"close":41.66,"high":42.44,"low":41.17,"open":42.44,"volume":3351600},{"timestamp":1462541400,"date":"2016-05-06","index":6037,"close":41.37,"high":41.77,"low":40.71,"open":41.35,"volume":3386100},{"timestamp":1462800600,"date":"2016-05-09","index":6038,"close":42.17,"high":42.31,"low":41.29,"open":41.54,"volume":5040600},{"timestamp":1462887000,"date":"2016-05-10","index":6039,"close":41.18,"high":41.88,"low":40.91,"open":41.71,"volume":4410500},{"timestamp":1462973400,"date":"2016-05-11","index":6040,"close":38.7,"high":39.58,"low":38.59,"open":39.38,"volume":8721000}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":6041,"close":35.15,"high":36.46,"low":33.87,"open":35.74,"volume":20484400},{"timestamp":1463146200,"date":"2016-05-13","index":6042,"close":35.74,"high":38,"low":34.51,"open":34.96,"volume":12960100},{"timestamp":1463405400,"date":"2016-05-16","index":6043,"close":36.21,"high":36.42,"low":35.1,"open":35.75,"volume":5439500},{"timestamp":1463491800,"date":"2016-05-17","index":6044,"close":35.22,"high":36.55,"low":35.11,"open":36.15,"volume":4903100},{"timestamp":1463578200,"date":"2016-05-18","index":6045,"close":34.56,"high":35.32,"low":34.4,"open":34.94,"volume":3248500},{"timestamp":1463664600,"date":"2016-05-19","index":6046,"close":34.94,"high":35.28,"low":34.34,"open":34.97,"volume":4565700},{"timestamp":1463751000,"date":"2016-05-20","index":6047,"close":35.85,"high":35.89,"low":34.86,"open":35.26,"volume":3534800},{"timestamp":1464010200,"date":"2016-05-23","index":6048,"close":35.59,"high":36.59,"low":35.56,"open":35.8,"volume":2599100},{"timestamp":1464096600,"date":"2016-05-24","index":6049,"close":35.39,"high":35.92,"low":35.35,"open":35.61,"volume":3586200},{"timestamp":1464183000,"date":"2016-05-25","index":6050,"close":35.89,"high":36.24,"low":35.31,"open":35.56,"volume":4478100},{"timestamp":1464269400,"date":"2016-05-26","index":6051,"close":35.57,"high":36.43,"low":35.57,"open":36.02,"volume":2363200}]},{"date":"2016-02-25","estimated":1.56,"reported":1.58,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":5976,"close":41.4,"high":42.99,"low":41.11,"open":42.34,"volume":3555800},{"timestamp":1455114600,"date":"2016-02-10","index":5977,"close":40.09,"high":41.53,"low":39.44,"open":41.49,"volume":4275900},{"timestamp":1455201000,"date":"2016-02-11","index":5978,"close":39.69,"high":40.5,"low":39.23,"open":39.72,"volume":2284100},{"timestamp":1455287400,"date":"2016-02-12","index":5979,"close":40.81,"high":40.88,"low":39.45,"open":39.91,"volume":1967800},{"timestamp":1455633000,"date":"2016-02-16","index":5980,"close":42.62,"high":42.82,"low":41.19,"open":41.52,"volume":2526600},{"timestamp":1455719400,"date":"2016-02-17","index":5981,"close":43.9,"high":44.13,"low":42.6,"open":42.82,"volume":3344100},{"timestamp":1455805800,"date":"2016-02-18","index":5982,"close":44.82,"high":45.03,"low":43.21,"open":43.84,"volume":3053300},{"timestamp":1455892200,"date":"2016-02-19","index":5983,"close":44.38,"high":44.86,"low":43.34,"open":44.29,"volume":2591900},{"timestamp":1456151400,"date":"2016-02-22","index":5984,"close":44.95,"high":45.5,"low":44.47,"open":44.47,"volume":2416500},{"timestamp":1456237800,"date":"2016-02-23","index":5985,"close":44.94,"high":45.49,"low":44.73,"open":45.35,"volume":2514200},{"timestamp":1456324200,"date":"2016-02-24","index":5986,"close":45.46,"high":45.65,"low":43.94,"open":44.79,"volume":3543800}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":5987,"close":46.67,"high":47.21,"low":44.2,"open":47.01,"volume":5732600},{"timestamp":1456497000,"date":"2016-02-26","index":5988,"close":46.82,"high":47.4,"low":46.15,"open":47.07,"volume":3838700},{"timestamp":1456756200,"date":"2016-02-29","index":5989,"close":46.67,"high":46.9,"low":45.82,"open":46.41,"volume":3976200},{"timestamp":1456842600,"date":"2016-03-01","index":5990,"close":46.51,"high":47.25,"low":45.73,"open":46.9,"volume":2335600},{"timestamp":1456929000,"date":"2016-03-02","index":5991,"close":46.64,"high":47.23,"low":46.28,"open":46.4,"volume":3187000},{"timestamp":1457015400,"date":"2016-03-03","index":5992,"close":46.74,"high":46.98,"low":46.04,"open":46.4,"volume":3029400},{"timestamp":1457101800,"date":"2016-03-04","index":5993,"close":47.48,"high":47.64,"low":46.12,"open":46.75,"volume":3607300},{"timestamp":1457361000,"date":"2016-03-07","index":5994,"close":48.59,"high":49.18,"low":47,"open":47.32,"volume":3589100},{"timestamp":1457447400,"date":"2016-03-08","index":5995,"close":48.7,"high":49.11,"low":48.17,"open":48.65,"volume":3122700},{"timestamp":1457533800,"date":"2016-03-09","index":5996,"close":49.07,"high":49.82,"low":48.74,"open":49.02,"volume":3411400},{"timestamp":1457620200,"date":"2016-03-10","index":5997,"close":49.46,"high":49.75,"low":48.73,"open":49.53,"volume":2431900}]},{"date":"2015-11-12","estimated":0.69,"reported":0.75,"pre":[{"timestamp":1446039000,"date":"2015-10-28","index":5906,"close":45.7,"high":46.01,"low":45.16,"open":45.78,"volume":2539500},{"timestamp":1446125400,"date":"2015-10-29","index":5907,"close":44.58,"high":45.73,"low":44.05,"open":45.66,"volume":2830800},{"timestamp":1446211800,"date":"2015-10-30","index":5908,"close":46.12,"high":46.62,"low":44.75,"open":44.78,"volume":3353700},{"timestamp":1446474600,"date":"2015-11-02","index":5909,"close":46.71,"high":46.78,"low":44.52,"open":46.14,"volume":3946000},{"timestamp":1446561000,"date":"2015-11-03","index":5910,"close":47.37,"high":48.16,"low":46.72,"open":46.72,"volume":3273800},{"timestamp":1446647400,"date":"2015-11-04","index":5911,"close":46.21,"high":47.59,"low":45.82,"open":47.44,"volume":2590800},{"timestamp":1446733800,"date":"2015-11-05","index":5912,"close":46.66,"high":46.76,"low":45.85,"open":46.32,"volume":2924500},{"timestamp":1446820200,"date":"2015-11-06","index":5913,"close":46.57,"high":47.2,"low":46.2,"open":46.54,"volume":4085500},{"timestamp":1447079400,"date":"2015-11-09","index":5914,"close":43.98,"high":46.2,"low":43.66,"open":46.01,"volume":6119500},{"timestamp":1447165800,"date":"2015-11-10","index":5915,"close":45.6,"high":45.75,"low":43.51,"open":43.63,"volume":6824800},{"timestamp":1447252200,"date":"2015-11-11","index":5916,"close":43.16,"high":44.04,"low":42.19,"open":44,"volume":9828300}],"post":[{"timestamp":1447338600,"date":"2015-11-12","index":5917,"close":45.79,"high":47.24,"low":45,"open":45.43,"volume":19188600},{"timestamp":1447425000,"date":"2015-11-13","index":5918,"close":42.85,"high":44.67,"low":41.86,"open":44.67,"volume":9982600},{"timestamp":1447684200,"date":"2015-11-16","index":5919,"close":43.94,"high":43.99,"low":42.57,"open":42.69,"volume":4144200},{"timestamp":1447770600,"date":"2015-11-17","index":5920,"close":44.05,"high":45.17,"low":43.45,"open":44.3,"volume":4433900},{"timestamp":1447857000,"date":"2015-11-18","index":5921,"close":45.15,"high":45.31,"low":43.72,"open":44.28,"volume":4506300},{"timestamp":1447943400,"date":"2015-11-19","index":5922,"close":45.18,"high":45.77,"low":44.99,"open":45.39,"volume":2767800},{"timestamp":1448029800,"date":"2015-11-20","index":5923,"close":47.04,"high":47.09,"low":45.58,"open":45.59,"volume":5070800},{"timestamp":1448289000,"date":"2015-11-23","index":5924,"close":47.64,"high":47.97,"low":47.2,"open":47.31,"volume":3518700},{"timestamp":1448375400,"date":"2015-11-24","index":5925,"close":48.53,"high":49.06,"low":47.32,"open":47.35,"volume":3262600},{"timestamp":1448461800,"date":"2015-11-25","index":5926,"close":48.5,"high":48.93,"low":48.15,"open":48.47,"volume":2688400},{"timestamp":1448634600,"date":"2015-11-27","index":5927,"close":48.07,"high":49,"low":47.66,"open":48.82,"volume":1315800}]},{"date":"2015-08-13","estimated":1.16,"reported":1.07,"pre":[{"timestamp":1438176600,"date":"2015-07-29","index":5842,"close":61.17,"high":61.6,"low":60.56,"open":61.5,"volume":3329100},{"timestamp":1438263000,"date":"2015-07-30","index":5843,"close":61.52,"high":61.71,"low":61.05,"open":61.15,"volume":1768100},{"timestamp":1438349400,"date":"2015-07-31","index":5844,"close":61.32,"high":62,"low":61.12,"open":61.64,"volume":1457500},{"timestamp":1438608600,"date":"2015-08-03","index":5845,"close":60.85,"high":61.47,"low":60.66,"open":61.33,"volume":1380300},{"timestamp":1438695000,"date":"2015-08-04","index":5846,"close":61.18,"high":61.46,"low":60.85,"open":61.11,"volume":1414400},{"timestamp":1438781400,"date":"2015-08-05","index":5847,"close":61.16,"high":62.02,"low":60.74,"open":61.39,"volume":2382900},{"timestamp":1438867800,"date":"2015-08-06","index":5848,"close":60.35,"high":60.99,"low":59.55,"open":60.74,"volume":4066900},{"timestamp":1438954200,"date":"2015-08-07","index":5849,"close":60.02,"high":60.77,"low":59.14,"open":60.08,"volume":2252900},{"timestamp":1439213400,"date":"2015-08-10","index":5850,"close":61.6,"high":61.73,"low":60.3,"open":60.3,"volume":2345100},{"timestamp":1439299800,"date":"2015-08-11","index":5851,"close":61.41,"high":61.59,"low":60.79,"open":61.27,"volume":1907700},{"timestamp":1439386200,"date":"2015-08-12","index":5852,"close":61.5,"high":64.18,"low":59.07,"open":60.2,"volume":5861900}],"post":[{"timestamp":1439472600,"date":"2015-08-13","index":5853,"close":56.11,"high":57.66,"low":54.52,"open":56.93,"volume":16453600},{"timestamp":1439559000,"date":"2015-08-14","index":5854,"close":55.54,"high":55.95,"low":55.1,"open":55.61,"volume":6049200},{"timestamp":1439818200,"date":"2015-08-17","index":5855,"close":55.66,"high":55.8,"low":54.75,"open":55.14,"volume":3121500},{"timestamp":1439904600,"date":"2015-08-18","index":5856,"close":55.45,"high":55.9,"low":55.21,"open":55.79,"volume":2688500},{"timestamp":1439991000,"date":"2015-08-19","index":5857,"close":54.74,"high":55.56,"low":54.4,"open":55.25,"volume":3448600},{"timestamp":1440077400,"date":"2015-08-20","index":5858,"close":53.69,"high":54.41,"low":53.55,"open":54.21,"volume":5533400},{"timestamp":1440163800,"date":"2015-08-21","index":5859,"close":52.3,"high":53.79,"low":52.11,"open":53.23,"volume":4478800},{"timestamp":1440423000,"date":"2015-08-24","index":5860,"close":50.43,"high":51.89,"low":49.27,"open":49.34,"volume":6720300},{"timestamp":1440509400,"date":"2015-08-25","index":5861,"close":49.18,"high":51.4,"low":49.16,"open":51.34,"volume":8454800},{"timestamp":1440595800,"date":"2015-08-26","index":5862,"close":50.86,"high":50.9,"low":49.09,"open":50.18,"volume":2779300},{"timestamp":1440682200,"date":"2015-08-27","index":5863,"close":51.34,"high":51.9,"low":50.44,"open":51.18,"volume":3155300}]},{"date":"2015-05-14","estimated":0.55,"reported":0.63,"pre":[{"timestamp":1430314200,"date":"2015-04-29","index":5779,"close":71.1,"high":73.1,"low":71.1,"open":72.73,"volume":3668300},{"timestamp":1430400600,"date":"2015-04-30","index":5780,"close":71.65,"high":72.17,"low":70.9,"open":71.02,"volume":3889200},{"timestamp":1430487000,"date":"2015-05-01","index":5781,"close":73.09,"high":73.25,"low":71.26,"open":71.59,"volume":2272300},{"timestamp":1430746200,"date":"2015-05-04","index":5782,"close":73.13,"high":73.6,"low":72.78,"open":73.12,"volume":1862000},{"timestamp":1430832600,"date":"2015-05-05","index":5783,"close":71.55,"high":73.26,"low":71.41,"open":72.78,"volume":2632300},{"timestamp":1430919000,"date":"2015-05-06","index":5784,"close":72.96,"high":73.03,"low":71.63,"open":72.12,"volume":2866300},{"timestamp":1431005400,"date":"2015-05-07","index":5785,"close":73.36,"high":73.71,"low":72.31,"open":73.09,"volume":2284800},{"timestamp":1431091800,"date":"2015-05-08","index":5786,"close":74.28,"high":74.89,"low":73.68,"open":74,"volume":3115600},{"timestamp":1431351000,"date":"2015-05-11","index":5787,"close":74.3,"high":75.24,"low":74.02,"open":75,"volume":3353200},{"timestamp":1431437400,"date":"2015-05-12","index":5788,"close":74.3,"high":74.8,"low":73.8,"open":74.13,"volume":2865000},{"timestamp":1431523800,"date":"2015-05-13","index":5789,"close":74.51,"high":74.68,"low":73.19,"open":73.91,"volume":4728000}],"post":[{"timestamp":1431610200,"date":"2015-05-14","index":5790,"close":64.62,"high":68.08,"low":64.25,"open":67.09,"volume":25648400},{"timestamp":1431696600,"date":"2015-05-15","index":5791,"close":66.13,"high":66.25,"low":64.17,"open":64.71,"volume":8833200},{"timestamp":1431955800,"date":"2015-05-18","index":5792,"close":66.07,"high":66.8,"low":65.6,"open":66.23,"volume":5796300},{"timestamp":1432042200,"date":"2015-05-19","index":5793,"close":66.5,"high":66.52,"low":65.71,"open":66.32,"volume":4414300},{"timestamp":1432128600,"date":"2015-05-20","index":5794,"close":65.84,"high":66.86,"low":65.79,"open":66.56,"volume":3764900},{"timestamp":1432215000,"date":"2015-05-21","index":5795,"close":65.91,"high":66.6,"low":65.51,"open":65.61,"volume":3428100},{"timestamp":1432301400,"date":"2015-05-22","index":5796,"close":66.1,"high":66.8,"low":65.98,"open":66.06,"volume":2877300},{"timestamp":1432647000,"date":"2015-05-26","index":5797,"close":65.11,"high":66.5,"low":64.95,"open":66.1,"volume":2759700},{"timestamp":1432733400,"date":"2015-05-27","index":5798,"close":65.39,"high":66.03,"low":65.2,"open":65.4,"volume":3026600},{"timestamp":1432819800,"date":"2015-05-28","index":5799,"close":65.38,"high":66.33,"low":65.27,"open":65.61,"volume":3063100},{"timestamp":1432906200,"date":"2015-05-29","index":5800,"close":65.49,"high":65.77,"low":64.92,"open":65.24,"volume":2966300}]},{"date":"2015-02-26","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1423578600,"date":"2015-02-10","index":5725,"close":69.58,"high":69.89,"low":69.15,"open":69.72,"volume":3178200},{"timestamp":1423665000,"date":"2015-02-11","index":5726,"close":69.47,"high":70.25,"low":69.17,"open":69.75,"volume":2978100},{"timestamp":1423751400,"date":"2015-02-12","index":5727,"close":68.83,"high":70.2,"low":68.76,"open":70.16,"volume":3538100},{"timestamp":1423837800,"date":"2015-02-13","index":5728,"close":68.25,"high":68.99,"low":67.84,"open":68.95,"volume":2850200},{"timestamp":1424183400,"date":"2015-02-17","index":5729,"close":68.85,"high":68.97,"low":67.43,"open":67.95,"volume":2578200},{"timestamp":1424269800,"date":"2015-02-18","index":5730,"close":68.75,"high":68.87,"low":68.21,"open":68.64,"volume":2626400},{"timestamp":1424356200,"date":"2015-02-19","index":5731,"close":68.37,"high":69.03,"low":68.23,"open":68.74,"volume":2175800},{"timestamp":1424442600,"date":"2015-02-20","index":5732,"close":69.5,"high":69.58,"low":67.83,"open":68.25,"volume":2332500},{"timestamp":1424701800,"date":"2015-02-23","index":5733,"close":70,"high":70.16,"low":69.15,"open":69.65,"volume":4023700},{"timestamp":1424788200,"date":"2015-02-24","index":5734,"close":69.97,"high":70.44,"low":69.13,"open":70,"volume":3246900},{"timestamp":1424874600,"date":"2015-02-25","index":5735,"close":70.9,"high":71.43,"low":69.63,"open":70,"volume":4372900}],"post":[{"timestamp":1424961000,"date":"2015-02-26","index":5736,"close":71.69,"high":73.2,"low":69.4,"open":70.73,"volume":5530500},{"timestamp":1425047400,"date":"2015-02-27","index":5737,"close":73.8,"high":74.66,"low":71.98,"open":72.16,"volume":6150700},{"timestamp":1425306600,"date":"2015-03-02","index":5738,"close":74.26,"high":74.41,"low":72.9,"open":73.4,"volume":4168500},{"timestamp":1425393000,"date":"2015-03-03","index":5739,"close":74.5,"high":74.94,"low":73.58,"open":74.44,"volume":3081200},{"timestamp":1425479400,"date":"2015-03-04","index":5740,"close":74.3,"high":74.7,"low":73.94,"open":74.45,"volume":2411600},{"timestamp":1425565800,"date":"2015-03-05","index":5741,"close":73.6,"high":74.72,"low":73.6,"open":74.59,"volume":2723100},{"timestamp":1425652200,"date":"2015-03-06","index":5742,"close":73.36,"high":74.09,"low":73.15,"open":73.61,"volume":2211800},{"timestamp":1425907800,"date":"2015-03-09","index":5743,"close":73.71,"high":74.02,"low":73,"open":73.26,"volume":2016000},{"timestamp":1425994200,"date":"2015-03-10","index":5744,"close":73.91,"high":74.04,"low":73.09,"open":73.43,"volume":2803100},{"timestamp":1426080600,"date":"2015-03-11","index":5745,"close":73.85,"high":74.37,"low":73.33,"open":73.85,"volume":1821900},{"timestamp":1426167000,"date":"2015-03-12","index":5746,"close":74.41,"high":74.66,"low":73.86,"open":73.86,"volume":1482800}]},{"date":"2014-11-13","estimated":0.74,"reported":0.7,"pre":[{"timestamp":1414589400,"date":"2014-10-29","index":5655,"close":54.44,"high":55.05,"low":54.07,"open":54.47,"volume":3545800},{"timestamp":1414675800,"date":"2014-10-30","index":5656,"close":54.8,"high":55.17,"low":54.21,"open":54.23,"volume":2165700},{"timestamp":1414762200,"date":"2014-10-31","index":5657,"close":54.22,"high":55.47,"low":53.86,"open":55.38,"volume":3384900},{"timestamp":1415025000,"date":"2014-11-03","index":5658,"close":54.95,"high":55,"low":54.01,"open":54.28,"volume":2184600},{"timestamp":1415111400,"date":"2014-11-04","index":5659,"close":55.17,"high":55.2,"low":54.11,"open":54.71,"volume":2236000},{"timestamp":1415197800,"date":"2014-11-05","index":5660,"close":55.09,"high":55.62,"low":54.86,"open":55.47,"volume":1838600},{"timestamp":1415284200,"date":"2014-11-06","index":5661,"close":56.81,"high":56.97,"low":55.1,"open":55.13,"volume":3660300},{"timestamp":1415370600,"date":"2014-11-07","index":5662,"close":57.22,"high":57.7,"low":56.48,"open":56.64,"volume":2439500},{"timestamp":1415629800,"date":"2014-11-10","index":5663,"close":56.57,"high":57.55,"low":56.52,"open":57.11,"volume":2108600},{"timestamp":1415716200,"date":"2014-11-11","index":5664,"close":56.23,"high":56.7,"low":55.92,"open":56.4,"volume":1916900},{"timestamp":1415802600,"date":"2014-11-12","index":5665,"close":57.91,"high":57.98,"low":56.03,"open":56.23,"volume":4057100}],"post":[{"timestamp":1415889000,"date":"2014-11-13","index":5666,"close":56.07,"high":57.1,"low":55.32,"open":56.31,"volume":4895600},{"timestamp":1415975400,"date":"2014-11-14","index":5667,"close":57.12,"high":57.18,"low":55.81,"open":56.07,"volume":2543100},{"timestamp":1416234600,"date":"2014-11-17","index":5668,"close":57.34,"high":57.76,"low":56.68,"open":56.97,"volume":2461400},{"timestamp":1416321000,"date":"2014-11-18","index":5669,"close":57.13,"high":57.33,"low":56.32,"open":57.14,"volume":2084200},{"timestamp":1416407400,"date":"2014-11-19","index":5670,"close":57.4,"high":57.59,"low":56.99,"open":57.21,"volume":1604600},{"timestamp":1416493800,"date":"2014-11-20","index":5671,"close":58.34,"high":58.6,"low":57.22,"open":57.33,"volume":1659100},{"timestamp":1416580200,"date":"2014-11-21","index":5672,"close":58.22,"high":58.89,"low":57.68,"open":58.84,"volume":2308700},{"timestamp":1416839400,"date":"2014-11-24","index":5673,"close":58.92,"high":59.2,"low":58.4,"open":58.42,"volume":3085400},{"timestamp":1416925800,"date":"2014-11-25","index":5674,"close":58.83,"high":59.78,"low":58.75,"open":59.19,"volume":2652100},{"timestamp":1417012200,"date":"2014-11-26","index":5675,"close":58.67,"high":59.35,"low":58.47,"open":58.73,"volume":2375900},{"timestamp":1417185000,"date":"2014-11-28","index":5676,"close":59.62,"high":59.88,"low":58.74,"open":59.15,"volume":1848700}]},{"date":"2014-08-14","estimated":1.07,"reported":1.13,"pre":[{"timestamp":1406727000,"date":"2014-07-30","index":5591,"close":53.56,"high":54.2,"low":52.02,"open":52.1,"volume":4392400},{"timestamp":1406813400,"date":"2014-07-31","index":5592,"close":53.54,"high":54.13,"low":53.02,"open":53.12,"volume":3436100},{"timestamp":1406899800,"date":"2014-08-01","index":5593,"close":53.56,"high":53.71,"low":53.07,"open":53.35,"volume":2635600},{"timestamp":1407159000,"date":"2014-08-04","index":5594,"close":53.74,"high":54.14,"low":53.62,"open":53.65,"volume":2600100},{"timestamp":1407245400,"date":"2014-08-05","index":5595,"close":53.96,"high":54.3,"low":53.18,"open":53.34,"volume":2122300},{"timestamp":1407331800,"date":"2014-08-06","index":5596,"close":54.73,"high":55,"low":53.6,"open":53.75,"volume":2819000},{"timestamp":1407418200,"date":"2014-08-07","index":5597,"close":54.45,"high":55.25,"low":54.38,"open":55.01,"volume":3486200},{"timestamp":1407504600,"date":"2014-08-08","index":5598,"close":55.72,"high":55.83,"low":54.47,"open":54.52,"volume":2585700},{"timestamp":1407763800,"date":"2014-08-11","index":5599,"close":55.83,"high":56.23,"low":55.46,"open":55.94,"volume":3170800},{"timestamp":1407850200,"date":"2014-08-12","index":5600,"close":55.93,"high":56.08,"low":55.37,"open":55.46,"volume":2074600},{"timestamp":1407936600,"date":"2014-08-13","index":5601,"close":55.11,"high":55.13,"low":54.03,"open":54.75,"volume":5935100}],"post":[{"timestamp":1408023000,"date":"2014-08-14","index":5602,"close":56.91,"high":57.73,"low":56.55,"open":57.18,"volume":7347600},{"timestamp":1408109400,"date":"2014-08-15","index":5603,"close":56.88,"high":57.08,"low":55.99,"open":57.07,"volume":2990000},{"timestamp":1408368600,"date":"2014-08-18","index":5604,"close":57.55,"high":57.73,"low":56.83,"open":57.2,"volume":1997200},{"timestamp":1408455000,"date":"2014-08-19","index":5605,"close":57.74,"high":58.32,"low":57.42,"open":57.88,"volume":3244400},{"timestamp":1408541400,"date":"2014-08-20","index":5606,"close":58.88,"high":59.2,"low":57.61,"open":57.84,"volume":3406300},{"timestamp":1408627800,"date":"2014-08-21","index":5607,"close":59.29,"high":59.59,"low":58.65,"open":58.86,"volume":2911000},{"timestamp":1408714200,"date":"2014-08-22","index":5608,"close":59.43,"high":59.89,"low":59.31,"open":59.5,"volume":2611000},{"timestamp":1408973400,"date":"2014-08-25","index":5609,"close":59.61,"high":59.88,"low":59.21,"open":59.78,"volume":1244300},{"timestamp":1409059800,"date":"2014-08-26","index":5610,"close":59.47,"high":59.9,"low":59.33,"open":59.66,"volume":1152600},{"timestamp":1409146200,"date":"2014-08-27","index":5611,"close":59.66,"high":59.72,"low":59.12,"open":59.61,"volume":1535100},{"timestamp":1409232600,"date":"2014-08-28","index":5612,"close":59.4,"high":59.51,"low":58.75,"open":59.18,"volume":1240700}]},{"date":"2014-05-15","estimated":0.62,"reported":0.6,"pre":[{"timestamp":1398864600,"date":"2014-04-30","index":5528,"close":54.79,"high":55.21,"low":54.38,"open":55.21,"volume":2111000},{"timestamp":1398951000,"date":"2014-05-01","index":5529,"close":55.24,"high":55.48,"low":54.69,"open":54.89,"volume":1639000},{"timestamp":1399037400,"date":"2014-05-02","index":5530,"close":55.72,"high":56.23,"low":55.26,"open":55.37,"volume":1569400},{"timestamp":1399296600,"date":"2014-05-05","index":5531,"close":55.34,"high":55.95,"low":55.01,"open":55.35,"volume":1846000},{"timestamp":1399383000,"date":"2014-05-06","index":5532,"close":53.84,"high":55.15,"low":53.63,"open":55.12,"volume":2877000},{"timestamp":1399469400,"date":"2014-05-07","index":5533,"close":53.6,"high":53.99,"low":52.82,"open":53.99,"volume":3042600},{"timestamp":1399555800,"date":"2014-05-08","index":5534,"close":53.86,"high":54.83,"low":53.56,"open":53.71,"volume":2672900},{"timestamp":1399642200,"date":"2014-05-09","index":5535,"close":54.75,"high":54.84,"low":53.66,"open":53.87,"volume":2845000},{"timestamp":1399901400,"date":"2014-05-12","index":5536,"close":55.6,"high":55.86,"low":54.96,"open":54.96,"volume":2880500},{"timestamp":1399987800,"date":"2014-05-13","index":5537,"close":55.89,"high":56.14,"low":55.31,"open":55.66,"volume":2900300},{"timestamp":1400074200,"date":"2014-05-14","index":5538,"close":54.03,"high":56.03,"low":53.83,"open":55.83,"volume":4877000}],"post":[{"timestamp":1400160600,"date":"2014-05-15","index":5539,"close":52.21,"high":54.02,"low":52.17,"open":52.3,"volume":6679800},{"timestamp":1400247000,"date":"2014-05-16","index":5540,"close":53.26,"high":53.38,"low":51.83,"open":52.42,"volume":3495200},{"timestamp":1400506200,"date":"2014-05-19","index":5541,"close":53.04,"high":53.56,"low":52.74,"open":53.07,"volume":2512000},{"timestamp":1400592600,"date":"2014-05-20","index":5542,"close":52.35,"high":53,"low":51.89,"open":52.89,"volume":2193700},{"timestamp":1400679000,"date":"2014-05-21","index":5543,"close":52.7,"high":53.28,"low":52.31,"open":52.44,"volume":1794200},{"timestamp":1400765400,"date":"2014-05-22","index":5544,"close":52.88,"high":53.39,"low":52.64,"open":52.9,"volume":1779700},{"timestamp":1400851800,"date":"2014-05-23","index":5545,"close":52.83,"high":52.97,"low":52.54,"open":52.81,"volume":1362300},{"timestamp":1401197400,"date":"2014-05-27","index":5546,"close":54.3,"high":54.31,"low":52.95,"open":53.33,"volume":3142000},{"timestamp":1401283800,"date":"2014-05-28","index":5547,"close":53.96,"high":54.19,"low":53.36,"open":54.19,"volume":1896800},{"timestamp":1401370200,"date":"2014-05-29","index":5548,"close":54.48,"high":54.55,"low":53.94,"open":54.03,"volume":1716700},{"timestamp":1401456600,"date":"2014-05-30","index":5549,"close":54.44,"high":54.89,"low":53.84,"open":54.34,"volume":2883300}]},{"date":"2014-02-27","estimated":1.53,"reported":1.56,"pre":[{"timestamp":1392129000,"date":"2014-02-11","index":5474,"close":51.58,"high":51.8,"low":50.77,"open":50.98,"volume":2902900},{"timestamp":1392215400,"date":"2014-02-12","index":5475,"close":51.25,"high":52,"low":50.93,"open":51.65,"volume":1588600},{"timestamp":1392301800,"date":"2014-02-13","index":5476,"close":51.13,"high":51.32,"low":50.52,"open":51.1,"volume":2306700},{"timestamp":1392388200,"date":"2014-02-14","index":5477,"close":51.27,"high":51.86,"low":50.81,"open":51.1,"volume":2104100},{"timestamp":1392733800,"date":"2014-02-18","index":5478,"close":51.66,"high":52.02,"low":50.84,"open":51.58,"volume":2260600},{"timestamp":1392820200,"date":"2014-02-19","index":5479,"close":51.16,"high":51.6,"low":50.71,"open":51.6,"volume":2545000},{"timestamp":1392906600,"date":"2014-02-20","index":5480,"close":51.87,"high":51.95,"low":51.21,"open":51.38,"volume":1915500},{"timestamp":1392993000,"date":"2014-02-21","index":5481,"close":51.89,"high":52.09,"low":51.65,"open":51.77,"volume":1898700},{"timestamp":1393252200,"date":"2014-02-24","index":5482,"close":51.95,"high":52.4,"low":51.88,"open":51.91,"volume":2486600},{"timestamp":1393338600,"date":"2014-02-25","index":5483,"close":53.21,"high":53.55,"low":51.94,"open":51.96,"volume":2271600},{"timestamp":1393425000,"date":"2014-02-26","index":5484,"close":54.44,"high":54.94,"low":53.33,"open":53.42,"volume":4639600}],"post":[{"timestamp":1393511400,"date":"2014-02-27","index":5485,"close":55.74,"high":57.33,"low":53.35,"open":54.89,"volume":6703800},{"timestamp":1393597800,"date":"2014-02-28","index":5486,"close":56.19,"high":56.72,"low":55.64,"open":55.85,"volume":2979100},{"timestamp":1393857000,"date":"2014-03-03","index":5487,"close":56.11,"high":56.31,"low":55.52,"open":55.6,"volume":2399300},{"timestamp":1393943400,"date":"2014-03-04","index":5488,"close":55.89,"high":56.69,"low":55.71,"open":56.61,"volume":1995100},{"timestamp":1394029800,"date":"2014-03-05","index":5489,"close":55.01,"high":56.18,"low":54.48,"open":55.88,"volume":3974700},{"timestamp":1394116200,"date":"2014-03-06","index":5490,"close":54.73,"high":55.33,"low":54.63,"open":55.25,"volume":2506800},{"timestamp":1394202600,"date":"2014-03-07","index":5491,"close":55.45,"high":55.96,"low":54.78,"open":55.04,"volume":3240600},{"timestamp":1394458200,"date":"2014-03-10","index":5492,"close":55.04,"high":55.29,"low":54.75,"open":54.75,"volume":2209200},{"timestamp":1394544600,"date":"2014-03-11","index":5493,"close":55.42,"high":55.87,"low":54.91,"open":55.06,"volume":2316200},{"timestamp":1394631000,"date":"2014-03-12","index":5494,"close":55.17,"high":55.37,"low":54.92,"open":55.17,"volume":1655500},{"timestamp":1394717400,"date":"2014-03-13","index":5495,"close":54.49,"high":55.8,"low":54.1,"open":55.33,"volume":2480300}]},{"date":"2013-11-14","estimated":0.86,"reported":0.81,"pre":[{"timestamp":1383139800,"date":"2013-10-30","index":5404,"close":56.96,"high":57.49,"low":56.3,"open":57.04,"volume":2643500},{"timestamp":1383226200,"date":"2013-10-31","index":5405,"close":56.8,"high":57.04,"low":56.23,"open":57.02,"volume":1739200},{"timestamp":1383312600,"date":"2013-11-01","index":5406,"close":56.85,"high":57.14,"low":56.4,"open":56.92,"volume":2544800},{"timestamp":1383575400,"date":"2013-11-04","index":5407,"close":58.47,"high":58.93,"low":57.64,"open":57.64,"volume":3979000},{"timestamp":1383661800,"date":"2013-11-05","index":5408,"close":57.73,"high":58.47,"low":57.47,"open":58.45,"volume":2310700},{"timestamp":1383748200,"date":"2013-11-06","index":5409,"close":58.06,"high":58.24,"low":57.54,"open":57.77,"volume":2002200},{"timestamp":1383834600,"date":"2013-11-07","index":5410,"close":56.54,"high":58.07,"low":56.43,"open":57.75,"volume":3467100},{"timestamp":1383921000,"date":"2013-11-08","index":5411,"close":57.03,"high":57.68,"low":56.36,"open":56.38,"volume":2854400},{"timestamp":1384180200,"date":"2013-11-11","index":5412,"close":57.67,"high":57.82,"low":56.98,"open":57.16,"volume":2243200},{"timestamp":1384266600,"date":"2013-11-12","index":5413,"close":57.6,"high":57.83,"low":57.29,"open":57.62,"volume":1884500},{"timestamp":1384353000,"date":"2013-11-13","index":5414,"close":58.26,"high":59,"low":57.27,"open":58.26,"volume":6387600}],"post":[{"timestamp":1384439400,"date":"2013-11-14","index":5415,"close":53.55,"high":54.55,"low":53.03,"open":53.61,"volume":14671600},{"timestamp":1384525800,"date":"2013-11-15","index":5416,"close":53.95,"high":54.46,"low":53.21,"open":53.29,"volume":4930600},{"timestamp":1384785000,"date":"2013-11-18","index":5417,"close":53.69,"high":54.4,"low":53.49,"open":54.08,"volume":3977400},{"timestamp":1384871400,"date":"2013-11-19","index":5418,"close":53.84,"high":54.37,"low":53.68,"open":53.69,"volume":2913300},{"timestamp":1384957800,"date":"2013-11-20","index":5419,"close":54.71,"high":55.09,"low":53.63,"open":53.92,"volume":2728300},{"timestamp":1385044200,"date":"2013-11-21","index":5420,"close":54.8,"high":55.14,"low":54.2,"open":54.44,"volume":2916000},{"timestamp":1385130600,"date":"2013-11-22","index":5421,"close":55.15,"high":55.29,"low":54.68,"open":54.77,"volume":1539800},{"timestamp":1385389800,"date":"2013-11-25","index":5422,"close":55.85,"high":56.16,"low":55.4,"open":55.4,"volume":2428900},{"timestamp":1385476200,"date":"2013-11-26","index":5423,"close":55.89,"high":56.28,"low":55.59,"open":55.85,"volume":2205400},{"timestamp":1385562600,"date":"2013-11-27","index":5424,"close":55.92,"high":56.62,"low":55.65,"open":55.82,"volume":2277200},{"timestamp":1385735400,"date":"2013-11-29","index":5425,"close":55.28,"high":56.21,"low":55.23,"open":56.17,"volume":1435300}]},{"date":"2013-08-15","estimated":1.04,"reported":1.04,"pre":[{"timestamp":1375277400,"date":"2013-07-31","index":5340,"close":52.98,"high":53.73,"low":52.85,"open":53.05,"volume":1284600},{"timestamp":1375363800,"date":"2013-08-01","index":5341,"close":54.16,"high":54.38,"low":53.31,"open":53.4,"volume":2378400},{"timestamp":1375450200,"date":"2013-08-02","index":5342,"close":53.56,"high":54.14,"low":53.41,"open":54.05,"volume":1752300},{"timestamp":1375709400,"date":"2013-08-05","index":5343,"close":53.19,"high":53.52,"low":52.77,"open":53.47,"volume":1325200},{"timestamp":1375795800,"date":"2013-08-06","index":5344,"close":51.69,"high":53.03,"low":51.18,"open":52.97,"volume":3840700},{"timestamp":1375882200,"date":"2013-08-07","index":5345,"close":50.96,"high":51.54,"low":50.89,"open":51.5,"volume":1995900},{"timestamp":1375968600,"date":"2013-08-08","index":5346,"close":51.02,"high":51.51,"low":50.55,"open":51.14,"volume":2226900},{"timestamp":1376055000,"date":"2013-08-09","index":5347,"close":50.69,"high":50.92,"low":50.41,"open":50.92,"volume":2108400},{"timestamp":1376314200,"date":"2013-08-12","index":5348,"close":51.22,"high":51.36,"low":50.16,"open":50.33,"volume":2045100},{"timestamp":1376400600,"date":"2013-08-13","index":5349,"close":50.83,"high":51.45,"low":50.43,"open":51.29,"volume":2174900},{"timestamp":1376487000,"date":"2013-08-14","index":5350,"close":50.84,"high":50.94,"low":50.05,"open":50.58,"volume":3585700}],"post":[{"timestamp":1376573400,"date":"2013-08-15","index":5351,"close":53.51,"high":54.52,"low":52,"open":52,"volume":9018100},{"timestamp":1376659800,"date":"2013-08-16","index":5352,"close":52.27,"high":53.47,"low":52.16,"open":53.27,"volume":3126700},{"timestamp":1376919000,"date":"2013-08-19","index":5353,"close":51.56,"high":52.53,"low":51.16,"open":52.21,"volume":2778000},{"timestamp":1377005400,"date":"2013-08-20","index":5354,"close":52.22,"high":52.66,"low":51.54,"open":51.56,"volume":2482000},{"timestamp":1377091800,"date":"2013-08-21","index":5355,"close":51.78,"high":52.48,"low":51.49,"open":52.21,"volume":1400400},{"timestamp":1377178200,"date":"2013-08-22","index":5356,"close":51.56,"high":51.94,"low":51.27,"open":51.51,"volume":1454200},{"timestamp":1377264600,"date":"2013-08-23","index":5357,"close":51,"high":51.82,"low":50.89,"open":51.75,"volume":2096000},{"timestamp":1377523800,"date":"2013-08-26","index":5358,"close":50.38,"high":51.37,"low":50.34,"open":51.06,"volume":2461400},{"timestamp":1377610200,"date":"2013-08-27","index":5359,"close":49.84,"high":50.36,"low":49.57,"open":49.94,"volume":1679300},{"timestamp":1377696600,"date":"2013-08-28","index":5360,"close":50.24,"high":50.8,"low":49.73,"open":49.78,"volume":1611400},{"timestamp":1377783000,"date":"2013-08-29","index":5361,"close":50.88,"high":51.3,"low":50.09,"open":50.19,"volume":2440000}]},{"date":"2013-05-16","estimated":0.56,"reported":0.66,"pre":[{"timestamp":1367415000,"date":"2013-05-01","index":5277,"close":46.6,"high":47.25,"low":46.58,"open":46.98,"volume":1950900},{"timestamp":1367501400,"date":"2013-05-02","index":5278,"close":47,"high":47.55,"low":46.55,"open":46.83,"volume":2035600},{"timestamp":1367587800,"date":"2013-05-03","index":5279,"close":48.31,"high":48.34,"low":47,"open":47.34,"volume":2602200},{"timestamp":1367847000,"date":"2013-05-06","index":5280,"close":48.24,"high":48.73,"low":48.03,"open":48.37,"volume":2365600},{"timestamp":1367933400,"date":"2013-05-07","index":5281,"close":47.66,"high":47.68,"low":46.97,"open":47.62,"volume":3207300},{"timestamp":1368019800,"date":"2013-05-08","index":5282,"close":47,"high":47.49,"low":46.86,"open":47.42,"volume":4769700},{"timestamp":1368106200,"date":"2013-05-09","index":5283,"close":48.21,"high":48.76,"low":46.93,"open":46.93,"volume":4345300},{"timestamp":1368192600,"date":"2013-05-10","index":5284,"close":48.9,"high":48.91,"low":47.99,"open":48.19,"volume":2460900},{"timestamp":1368451800,"date":"2013-05-13","index":5285,"close":48.17,"high":49.03,"low":48.11,"open":48.87,"volume":2493000},{"timestamp":1368538200,"date":"2013-05-14","index":5286,"close":49.19,"high":49.31,"low":48.1,"open":48.19,"volume":2889600},{"timestamp":1368624600,"date":"2013-05-15","index":5287,"close":49.68,"high":49.74,"low":48.87,"open":49.19,"volume":3239300}],"post":[{"timestamp":1368711000,"date":"2013-05-16","index":5288,"close":52.03,"high":52.94,"low":51.45,"open":52.82,"volume":11672600},{"timestamp":1368797400,"date":"2013-05-17","index":5289,"close":51.58,"high":52.3,"low":51.38,"open":51.79,"volume":3350100},{"timestamp":1369056600,"date":"2013-05-20","index":5290,"close":51.2,"high":51.45,"low":50.75,"open":51.37,"volume":3055400},{"timestamp":1369143000,"date":"2013-05-21","index":5291,"close":52.35,"high":52.72,"low":50.91,"open":50.93,"volume":4257900},{"timestamp":1369229400,"date":"2013-05-22","index":5292,"close":52.08,"high":52.44,"low":51.66,"open":52.17,"volume":3650900},{"timestamp":1369315800,"date":"2013-05-23","index":5293,"close":52.14,"high":52.27,"low":51.73,"open":51.77,"volume":2814300},{"timestamp":1369402200,"date":"2013-05-24","index":5294,"close":51.91,"high":52.01,"low":51.46,"open":51.73,"volume":1408000},{"timestamp":1369747800,"date":"2013-05-28","index":5295,"close":51.63,"high":52.28,"low":51.49,"open":52.2,"volume":2436400},{"timestamp":1369834200,"date":"2013-05-29","index":5296,"close":51.54,"high":51.77,"low":50.8,"open":51.36,"volume":1723400},{"timestamp":1369920600,"date":"2013-05-30","index":5297,"close":51.12,"high":51.71,"low":51.08,"open":51.43,"volume":1300400},{"timestamp":1370007000,"date":"2013-05-31","index":5298,"close":51.41,"high":51.82,"low":51,"open":51.08,"volume":2343200}]},{"date":"2013-02-28","estimated":1.63,"reported":1.66,"pre":[{"timestamp":1360679400,"date":"2013-02-12","index":5223,"close":46.06,"high":46.26,"low":45.97,"open":46,"volume":1623800},{"timestamp":1360765800,"date":"2013-02-13","index":5224,"close":46.6,"high":46.61,"low":46.08,"open":46.19,"volume":2320500},{"timestamp":1360852200,"date":"2013-02-14","index":5225,"close":46.98,"high":47.16,"low":46.49,"open":46.5,"volume":2299100},{"timestamp":1360938600,"date":"2013-02-15","index":5226,"close":46.34,"high":46.97,"low":45.84,"open":46.74,"volume":3898700},{"timestamp":1361284200,"date":"2013-02-19","index":5227,"close":46.48,"high":46.84,"low":46,"open":46.57,"volume":3173500},{"timestamp":1361370600,"date":"2013-02-20","index":5228,"close":46.57,"high":48.24,"low":46.57,"open":46.86,"volume":4375000},{"timestamp":1361457000,"date":"2013-02-21","index":5229,"close":46.51,"high":46.79,"low":46.11,"open":46.41,"volume":2213500},{"timestamp":1361543400,"date":"2013-02-22","index":5230,"close":46.19,"high":46.75,"low":46.06,"open":46.63,"volume":2003600},{"timestamp":1361802600,"date":"2013-02-25","index":5231,"close":45.51,"high":46.47,"low":45.51,"open":46.27,"volume":1849400},{"timestamp":1361889000,"date":"2013-02-26","index":5232,"close":45.64,"high":45.95,"low":45.23,"open":45.8,"volume":1981600},{"timestamp":1361975400,"date":"2013-02-27","index":5233,"close":46.61,"high":46.63,"low":45.54,"open":45.72,"volume":2856500}],"post":[{"timestamp":1362061800,"date":"2013-02-28","index":5234,"close":46.1,"high":46.64,"low":44.57,"open":45,"volume":7820100},{"timestamp":1362148200,"date":"2013-03-01","index":5235,"close":46.17,"high":46.33,"low":45.85,"open":46,"volume":3322500},{"timestamp":1362407400,"date":"2013-03-04","index":5236,"close":46.39,"high":46.76,"low":46.08,"open":46.14,"volume":2007400},{"timestamp":1362493800,"date":"2013-03-05","index":5237,"close":46.67,"high":46.77,"low":46.22,"open":46.41,"volume":2248200},{"timestamp":1362580200,"date":"2013-03-06","index":5238,"close":46.27,"high":46.77,"low":46.15,"open":46.66,"volume":1606600},{"timestamp":1362666600,"date":"2013-03-07","index":5239,"close":46.19,"high":46.64,"low":46.12,"open":46.43,"volume":1397300},{"timestamp":1362753000,"date":"2013-03-08","index":5240,"close":46.66,"high":46.91,"low":46.07,"open":46.31,"volume":2549300},{"timestamp":1363008600,"date":"2013-03-11","index":5241,"close":47.05,"high":47.05,"low":46.23,"open":46.38,"volume":1792500},{"timestamp":1363095000,"date":"2013-03-12","index":5242,"close":47.33,"high":47.56,"low":46.92,"open":47.01,"volume":2234500},{"timestamp":1363181400,"date":"2013-03-13","index":5243,"close":48.82,"high":48.98,"low":47.45,"open":47.46,"volume":3966600},{"timestamp":1363267800,"date":"2013-03-14","index":5244,"close":49.08,"high":49.2,"low":48.69,"open":48.9,"volume":2499700}]},{"date":"2012-11-08","estimated":0.88,"reported":0.91,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":5148,"close":52.37,"high":52.92,"low":52.03,"open":52.92,"volume":2255400},{"timestamp":1350999000,"date":"2012-10-23","index":5149,"close":51.71,"high":52.01,"low":51.4,"open":51.96,"volume":2253800},{"timestamp":1351085400,"date":"2012-10-24","index":5150,"close":51.36,"high":51.82,"low":51.03,"open":51.8,"volume":2785000},{"timestamp":1351171800,"date":"2012-10-25","index":5151,"close":51.59,"high":51.72,"low":50.93,"open":51.69,"volume":1907100},{"timestamp":1351258200,"date":"2012-10-26","index":5152,"close":52.34,"high":52.78,"low":51.39,"open":51.51,"volume":3052300},{"timestamp":1351690200,"date":"2012-10-31","index":5153,"close":53.28,"high":53.72,"low":52.51,"open":52.89,"volume":4158000},{"timestamp":1351776600,"date":"2012-11-01","index":5154,"close":54.99,"high":55.25,"low":54.2,"open":54.73,"volume":6015400},{"timestamp":1351863000,"date":"2012-11-02","index":5155,"close":54.55,"high":55.21,"low":54.55,"open":55.12,"volume":2917600},{"timestamp":1352125800,"date":"2012-11-05","index":5156,"close":54.93,"high":55,"low":54.41,"open":54.45,"volume":2911500},{"timestamp":1352212200,"date":"2012-11-06","index":5157,"close":55.11,"high":55.11,"low":54.8,"open":55,"volume":4325700},{"timestamp":1352298600,"date":"2012-11-07","index":5158,"close":54.32,"high":55.03,"low":53.95,"open":54.75,"volume":2501600}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":5159,"close":51.55,"high":53.38,"low":51.51,"open":52.4,"volume":6280200},{"timestamp":1352471400,"date":"2012-11-09","index":5160,"close":51.66,"high":52.51,"low":51.05,"open":51.2,"volume":3137100},{"timestamp":1352730600,"date":"2012-11-12","index":5161,"close":51.18,"high":51.74,"low":51.11,"open":51.74,"volume":2132100},{"timestamp":1352817000,"date":"2012-11-13","index":5162,"close":51.11,"high":51.87,"low":50.88,"open":51.07,"volume":1789000},{"timestamp":1352903400,"date":"2012-11-14","index":5163,"close":51.23,"high":51.97,"low":51.14,"open":51.36,"volume":2514300},{"timestamp":1352989800,"date":"2012-11-15","index":5164,"close":51.19,"high":51.59,"low":50.69,"open":51.26,"volume":2172700},{"timestamp":1353076200,"date":"2012-11-16","index":5165,"close":51.03,"high":51.48,"low":50.7,"open":51.46,"volume":2617100},{"timestamp":1353335400,"date":"2012-11-19","index":5166,"close":52.23,"high":52.23,"low":51.29,"open":51.34,"volume":2192700},{"timestamp":1353421800,"date":"2012-11-20","index":5167,"close":52.14,"high":52.35,"low":51.59,"open":52.24,"volume":1541900},{"timestamp":1353508200,"date":"2012-11-21","index":5168,"close":51.97,"high":52.22,"low":51.63,"open":52.12,"volume":2247200},{"timestamp":1353681000,"date":"2012-11-23","index":5169,"close":52.25,"high":52.35,"low":51.63,"open":52.27,"volume":1357900}]},{"date":"2012-08-09","estimated":0.96,"reported":1,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":5086,"close":47.86,"high":48.38,"low":47.26,"open":48.29,"volume":3267500},{"timestamp":1343309400,"date":"2012-07-26","index":5087,"close":47.6,"high":48.64,"low":47.14,"open":48.61,"volume":3440100},{"timestamp":1343395800,"date":"2012-07-27","index":5088,"close":49.27,"high":49.69,"low":48.01,"open":48.03,"volume":4084100},{"timestamp":1343655000,"date":"2012-07-30","index":5089,"close":49.81,"high":50.17,"low":48.98,"open":49.2,"volume":2436600},{"timestamp":1343741400,"date":"2012-07-31","index":5090,"close":49.72,"high":50.29,"low":49.24,"open":49.53,"volume":3298700},{"timestamp":1343827800,"date":"2012-08-01","index":5091,"close":49.73,"high":50.96,"low":49.31,"open":50,"volume":3920900},{"timestamp":1343914200,"date":"2012-08-02","index":5092,"close":50.14,"high":51.85,"low":49.77,"open":49.83,"volume":3861200},{"timestamp":1344000600,"date":"2012-08-03","index":5093,"close":51.11,"high":51.72,"low":50.34,"open":51.17,"volume":3000800},{"timestamp":1344259800,"date":"2012-08-06","index":5094,"close":52.02,"high":52.15,"low":51.19,"open":51.25,"volume":3358000},{"timestamp":1344346200,"date":"2012-08-07","index":5095,"close":51.83,"high":52.38,"low":51.78,"open":52.37,"volume":2608500},{"timestamp":1344432600,"date":"2012-08-08","index":5096,"close":52.06,"high":52.33,"low":51.45,"open":51.58,"volume":2220800}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":5097,"close":51.42,"high":53.24,"low":51,"open":52.83,"volume":7603500},{"timestamp":1344605400,"date":"2012-08-10","index":5098,"close":51,"high":51.29,"low":50.29,"open":50.97,"volume":4847900},{"timestamp":1344864600,"date":"2012-08-13","index":5099,"close":50.63,"high":51.62,"low":50.56,"open":50.94,"volume":2950100},{"timestamp":1344951000,"date":"2012-08-14","index":5100,"close":50.71,"high":51,"low":50.47,"open":50.84,"volume":2873000},{"timestamp":1345037400,"date":"2012-08-15","index":5101,"close":51.03,"high":51.23,"low":50.62,"open":50.67,"volume":3000700},{"timestamp":1345123800,"date":"2012-08-16","index":5102,"close":51.36,"high":51.59,"low":50.8,"open":50.91,"volume":1831800},{"timestamp":1345210200,"date":"2012-08-17","index":5103,"close":51.96,"high":51.98,"low":51.27,"open":51.39,"volume":1722600},{"timestamp":1345469400,"date":"2012-08-20","index":5104,"close":51.93,"high":52,"low":51.65,"open":51.7,"volume":1478300},{"timestamp":1345555800,"date":"2012-08-21","index":5105,"close":51.7,"high":52.04,"low":51.46,"open":51.93,"volume":1816100},{"timestamp":1345642200,"date":"2012-08-22","index":5106,"close":51.49,"high":51.95,"low":51.27,"open":51.63,"volume":2482300},{"timestamp":1345728600,"date":"2012-08-23","index":5107,"close":51.45,"high":51.79,"low":51.22,"open":51.52,"volume":2165000}]},{"date":"2012-05-10","estimated":0.61,"reported":0.63,"pre":[{"timestamp":1335360600,"date":"2012-04-25","index":5023,"close":49.76,"high":50.06,"low":49.45,"open":49.76,"volume":2424000},{"timestamp":1335447000,"date":"2012-04-26","index":5024,"close":50.27,"high":50.72,"low":49.65,"open":49.81,"volume":2650400},{"timestamp":1335533400,"date":"2012-04-27","index":5025,"close":50.8,"high":51.44,"low":49.96,"open":50.3,"volume":2904200},{"timestamp":1335792600,"date":"2012-04-30","index":5026,"close":50.13,"high":50.72,"low":49.94,"open":50.64,"volume":2782600},{"timestamp":1335879000,"date":"2012-05-01","index":5027,"close":50.34,"high":50.66,"low":49.46,"open":49.96,"volume":3147100},{"timestamp":1335965400,"date":"2012-05-02","index":5028,"close":50.69,"high":51,"low":50.16,"open":50.24,"volume":2974200},{"timestamp":1336051800,"date":"2012-05-03","index":5029,"close":51.25,"high":51.7,"low":50.35,"open":50.49,"volume":5965300},{"timestamp":1336138200,"date":"2012-05-04","index":5030,"close":50.05,"high":51.24,"low":49.77,"open":51.22,"volume":6162100},{"timestamp":1336397400,"date":"2012-05-07","index":5031,"close":50.21,"high":50.48,"low":49.86,"open":49.93,"volume":3327400},{"timestamp":1336483800,"date":"2012-05-08","index":5032,"close":50.86,"high":51.2,"low":49.45,"open":49.86,"volume":6574000},{"timestamp":1336570200,"date":"2012-05-09","index":5033,"close":50.86,"high":51.55,"low":50.18,"open":50.4,"volume":5586200}],"post":[{"timestamp":1336656600,"date":"2012-05-10","index":5034,"close":48.66,"high":50.04,"low":48.36,"open":49.58,"volume":12675800},{"timestamp":1336743000,"date":"2012-05-11","index":5035,"close":48.18,"high":48.78,"low":48.06,"open":48.51,"volume":4895900},{"timestamp":1337002200,"date":"2012-05-14","index":5036,"close":47.26,"high":48.17,"low":47.22,"open":47.89,"volume":3471800},{"timestamp":1337088600,"date":"2012-05-15","index":5037,"close":46.9,"high":47.38,"low":46.66,"open":47,"volume":4481200},{"timestamp":1337175000,"date":"2012-05-16","index":5038,"close":46.84,"high":47.36,"low":46.14,"open":46.91,"volume":5490500},{"timestamp":1337261400,"date":"2012-05-17","index":5039,"close":46.42,"high":47.77,"low":46.38,"open":47.13,"volume":5774000},{"timestamp":1337347800,"date":"2012-05-18","index":5040,"close":47.19,"high":47.76,"low":46.67,"open":46.68,"volume":4718000},{"timestamp":1337607000,"date":"2012-05-21","index":5041,"close":47.76,"high":47.92,"low":47.09,"open":47.28,"volume":2911400},{"timestamp":1337693400,"date":"2012-05-22","index":5042,"close":48.66,"high":49,"low":47.74,"open":47.91,"volume":3706900},{"timestamp":1337779800,"date":"2012-05-23","index":5043,"close":48.93,"high":49.08,"low":48.19,"open":48.5,"volume":2561700},{"timestamp":1337866200,"date":"2012-05-24","index":5044,"close":50.04,"high":50.12,"low":49,"open":49.09,"volume":3365000}]},{"date":"2012-02-23","estimated":1.8,"reported":1.81,"pre":[{"timestamp":1328625000,"date":"2012-02-07","index":4969,"close":50.07,"high":50.45,"low":48.55,"open":48.75,"volume":5844500},{"timestamp":1328711400,"date":"2012-02-08","index":4970,"close":50.14,"high":50.44,"low":49.75,"open":50.04,"volume":3692400},{"timestamp":1328797800,"date":"2012-02-09","index":4971,"close":50.46,"high":50.5,"low":49.81,"open":50.07,"volume":3803400},{"timestamp":1328884200,"date":"2012-02-10","index":4972,"close":49.88,"high":49.95,"low":49.45,"open":49.95,"volume":3334800},{"timestamp":1329143400,"date":"2012-02-13","index":4973,"close":50.31,"high":50.45,"low":49.86,"open":50.21,"volume":2444700},{"timestamp":1329229800,"date":"2012-02-14","index":4974,"close":50.9,"high":51.04,"low":50,"open":50.29,"volume":3159600},{"timestamp":1329316200,"date":"2012-02-15","index":4975,"close":50.85,"high":51,"low":50.58,"open":51,"volume":3206200},{"timestamp":1329402600,"date":"2012-02-16","index":4976,"close":51.97,"high":52.13,"low":50.75,"open":50.8,"volume":4016400},{"timestamp":1329489000,"date":"2012-02-17","index":4977,"close":51.8,"high":52.42,"low":51.54,"open":51.97,"volume":2745000},{"timestamp":1329834600,"date":"2012-02-21","index":4978,"close":51.79,"high":52.68,"low":51.49,"open":52.03,"volume":4187400},{"timestamp":1329921000,"date":"2012-02-22","index":4979,"close":52.19,"high":52.5,"low":51.55,"open":51.88,"volume":4348700}],"post":[{"timestamp":1330007400,"date":"2012-02-23","index":4980,"close":49.11,"high":50.65,"low":48.91,"open":50.58,"volume":9481000},{"timestamp":1330093800,"date":"2012-02-24","index":4981,"close":49.44,"high":49.79,"low":49.01,"open":49.15,"volume":5340900},{"timestamp":1330353000,"date":"2012-02-27","index":4982,"close":49.21,"high":49.43,"low":48.82,"open":49.38,"volume":4278400},{"timestamp":1330439400,"date":"2012-02-28","index":4983,"close":49.55,"high":49.7,"low":48.8,"open":49.23,"volume":2854900},{"timestamp":1330525800,"date":"2012-02-29","index":4984,"close":49.68,"high":50.27,"low":49.19,"open":49.63,"volume":4924700},{"timestamp":1330612200,"date":"2012-03-01","index":4985,"close":48.87,"high":49.85,"low":48.65,"open":49.19,"volume":5071400},{"timestamp":1330698600,"date":"2012-03-02","index":4986,"close":48.4,"high":49.03,"low":48.12,"open":48.93,"volume":3128000},{"timestamp":1330957800,"date":"2012-03-05","index":4987,"close":48.12,"high":48.36,"low":47.4,"open":47.97,"volume":2596400},{"timestamp":1331044200,"date":"2012-03-06","index":4988,"close":48.23,"high":48.86,"low":47.78,"open":47.84,"volume":3945500},{"timestamp":1331130600,"date":"2012-03-07","index":4989,"close":48.22,"high":48.47,"low":47.89,"open":48.26,"volume":2243200},{"timestamp":1331217000,"date":"2012-03-08","index":4990,"close":49.05,"high":49.23,"low":48.35,"open":48.43,"volume":2098000}]},{"date":"2011-11-10","estimated":0.79,"reported":0.8,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":4899,"close":52.32,"high":53.77,"low":51.71,"open":53.64,"volume":4422400},{"timestamp":1319722200,"date":"2011-10-27","index":4900,"close":54.7,"high":54.86,"low":52.79,"open":53.71,"volume":4619300},{"timestamp":1319808600,"date":"2011-10-28","index":4901,"close":53.07,"high":54.74,"low":52.28,"open":54.03,"volume":4669000},{"timestamp":1320067800,"date":"2011-10-31","index":4902,"close":53.01,"high":53.5,"low":52.43,"open":52.6,"volume":2932400},{"timestamp":1320154200,"date":"2011-11-01","index":4903,"close":53.18,"high":53.75,"low":51.43,"open":51.63,"volume":5499400},{"timestamp":1320240600,"date":"2011-11-02","index":4904,"close":54.5,"high":54.56,"low":53.33,"open":53.84,"volume":4011700},{"timestamp":1320327000,"date":"2011-11-03","index":4905,"close":55.8,"high":56.39,"low":53.05,"open":54.56,"volume":6364000},{"timestamp":1320413400,"date":"2011-11-04","index":4906,"close":56.08,"high":56.23,"low":55.07,"open":55.25,"volume":2804300},{"timestamp":1320676200,"date":"2011-11-07","index":4907,"close":55.85,"high":56.63,"low":55.42,"open":55.69,"volume":2078000},{"timestamp":1320762600,"date":"2011-11-08","index":4908,"close":55.68,"high":56.36,"low":54.58,"open":56.31,"volume":3297800},{"timestamp":1320849000,"date":"2011-11-09","index":4909,"close":54.29,"high":54.99,"low":53.77,"open":54.45,"volume":3994700}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":4910,"close":55.36,"high":56.53,"low":54.94,"open":55.51,"volume":6355600},{"timestamp":1321021800,"date":"2011-11-11","index":4911,"close":56.52,"high":56.66,"low":55.59,"open":55.9,"volume":3589400},{"timestamp":1321281000,"date":"2011-11-14","index":4912,"close":55.77,"high":56.62,"low":55.51,"open":55.74,"volume":2608000},{"timestamp":1321367400,"date":"2011-11-15","index":4913,"close":55.76,"high":56.23,"low":55.2,"open":55.43,"volume":2657100},{"timestamp":1321453800,"date":"2011-11-16","index":4914,"close":55.59,"high":56.25,"low":55.15,"open":55.25,"volume":2906100},{"timestamp":1321540200,"date":"2011-11-17","index":4915,"close":54.97,"high":56.19,"low":54.5,"open":55.6,"volume":3784100},{"timestamp":1321626600,"date":"2011-11-18","index":4916,"close":55.34,"high":55.59,"low":54.87,"open":55.45,"volume":2707300},{"timestamp":1321885800,"date":"2011-11-21","index":4917,"close":54.35,"high":54.75,"low":53.25,"open":54.64,"volume":3388400},{"timestamp":1321972200,"date":"2011-11-22","index":4918,"close":53.78,"high":54.66,"low":53.73,"open":54.42,"volume":2853700},{"timestamp":1322058600,"date":"2011-11-23","index":4919,"close":52.14,"high":53.16,"low":52.13,"open":53.12,"volume":3146200},{"timestamp":1322231400,"date":"2011-11-25","index":4920,"close":51.81,"high":52.75,"low":51.64,"open":51.88,"volume":2008300}]},{"date":"2011-08-11","estimated":1.08,"reported":1.09,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":4835,"close":55,"high":56.13,"low":54.89,"open":55.77,"volume":2155700},{"timestamp":1311859800,"date":"2011-07-28","index":4836,"close":55.17,"high":56.01,"low":55.04,"open":55.07,"volume":2303200},{"timestamp":1311946200,"date":"2011-07-29","index":4837,"close":54.71,"high":55.45,"low":54.21,"open":54.71,"volume":3007600},{"timestamp":1312205400,"date":"2011-08-01","index":4838,"close":54.53,"high":55.21,"low":53.95,"open":55.21,"volume":2966500},{"timestamp":1312291800,"date":"2011-08-02","index":4839,"close":52.48,"high":54.26,"low":52.48,"open":54.1,"volume":3618200},{"timestamp":1312378200,"date":"2011-08-03","index":4840,"close":51.79,"high":52.57,"low":51.12,"open":52.5,"volume":6141900},{"timestamp":1312464600,"date":"2011-08-04","index":4841,"close":47.67,"high":50.04,"low":47.53,"open":49.55,"volume":10862600},{"timestamp":1312551000,"date":"2011-08-05","index":4842,"close":47.3,"high":48.36,"low":46.37,"open":48.29,"volume":8544700},{"timestamp":1312810200,"date":"2011-08-08","index":4843,"close":43.22,"high":46.73,"low":42.98,"open":46.39,"volume":8079900},{"timestamp":1312896600,"date":"2011-08-09","index":4844,"close":46.56,"high":46.59,"low":43.22,"open":43.84,"volume":8097500},{"timestamp":1312983000,"date":"2011-08-10","index":4845,"close":44.29,"high":45.81,"low":44.25,"open":45.66,"volume":6506200}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":4846,"close":47.5,"high":48.42,"low":46.31,"open":46.4,"volume":8613600},{"timestamp":1313155800,"date":"2011-08-12","index":4847,"close":47.54,"high":48.73,"low":47.11,"open":47.77,"volume":6356000},{"timestamp":1313415000,"date":"2011-08-15","index":4848,"close":47.53,"high":47.91,"low":46.95,"open":47.89,"volume":3444300},{"timestamp":1313501400,"date":"2011-08-16","index":4849,"close":47.53,"high":47.98,"low":46.8,"open":47.07,"volume":3932800},{"timestamp":1313587800,"date":"2011-08-17","index":4850,"close":46.88,"high":48.45,"low":46.33,"open":47.83,"volume":4228600},{"timestamp":1313674200,"date":"2011-08-18","index":4851,"close":45.43,"high":45.77,"low":44.36,"open":45.5,"volume":6596600},{"timestamp":1313760600,"date":"2011-08-19","index":4852,"close":45.12,"high":45.74,"low":44.46,"open":44.69,"volume":3833500},{"timestamp":1314019800,"date":"2011-08-22","index":4853,"close":45.45,"high":46.07,"low":45.21,"open":45.87,"volume":2395100},{"timestamp":1314106200,"date":"2011-08-23","index":4854,"close":47.06,"high":47.14,"low":45.22,"open":45.64,"volume":4009000},{"timestamp":1314192600,"date":"2011-08-24","index":4855,"close":47.5,"high":48,"low":46.7,"open":46.84,"volume":2985200},{"timestamp":1314279000,"date":"2011-08-25","index":4856,"close":46.41,"high":48,"low":46.23,"open":47.77,"volume":3094200}]},{"date":"2011-05-12","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":4772,"close":53.35,"high":53.56,"low":53.02,"open":53.16,"volume":3645800},{"timestamp":1303997400,"date":"2011-04-28","index":4773,"close":53.09,"high":53.33,"low":52.74,"open":53.16,"volume":3834600},{"timestamp":1304083800,"date":"2011-04-29","index":4774,"close":52.71,"high":53.18,"low":52.52,"open":53.05,"volume":3665700},{"timestamp":1304343000,"date":"2011-05-02","index":4775,"close":52.77,"high":53.52,"low":52.73,"open":53.41,"volume":3373300},{"timestamp":1304429400,"date":"2011-05-03","index":4776,"close":53.13,"high":53.21,"low":52.57,"open":52.75,"volume":2466500},{"timestamp":1304515800,"date":"2011-05-04","index":4777,"close":53.35,"high":53.51,"low":52.52,"open":53.18,"volume":4200300},{"timestamp":1304602200,"date":"2011-05-05","index":4778,"close":52.79,"high":53.64,"low":51.52,"open":51.84,"volume":9592300},{"timestamp":1304688600,"date":"2011-05-06","index":4779,"close":52.22,"high":53.2,"low":51.99,"open":53.14,"volume":4919500},{"timestamp":1304947800,"date":"2011-05-09","index":4780,"close":52.29,"high":52.38,"low":51.73,"open":52.25,"volume":2015500},{"timestamp":1305034200,"date":"2011-05-10","index":4781,"close":52.93,"high":53.11,"low":52.13,"open":52.39,"volume":2940000},{"timestamp":1305120600,"date":"2011-05-11","index":4782,"close":53.61,"high":53.65,"low":52.65,"open":53.25,"volume":6313000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":4783,"close":55.68,"high":55.9,"low":53.65,"open":54,"volume":9691500},{"timestamp":1305293400,"date":"2011-05-13","index":4784,"close":55.17,"high":56.27,"low":54.89,"open":55.55,"volume":5710700},{"timestamp":1305552600,"date":"2011-05-16","index":4785,"close":55.35,"high":55.49,"low":54.93,"open":55.1,"volume":3431700},{"timestamp":1305639000,"date":"2011-05-17","index":4786,"close":55.65,"high":56.2,"low":55.06,"open":55.1,"volume":3531400},{"timestamp":1305725400,"date":"2011-05-18","index":4787,"close":56.49,"high":56.56,"low":55.75,"open":56.01,"volume":3858800},{"timestamp":1305811800,"date":"2011-05-19","index":4788,"close":56.57,"high":56.75,"low":56.27,"open":56.59,"volume":2699700},{"timestamp":1305898200,"date":"2011-05-20","index":4789,"close":54.66,"high":56.4,"low":54.4,"open":56.36,"volume":6538700},{"timestamp":1306157400,"date":"2011-05-23","index":4790,"close":54.98,"high":55.1,"low":53.49,"open":54.17,"volume":2801800},{"timestamp":1306243800,"date":"2011-05-24","index":4791,"close":54.53,"high":55.08,"low":54.21,"open":55,"volume":3416400},{"timestamp":1306330200,"date":"2011-05-25","index":4792,"close":54.21,"high":54.42,"low":53.67,"open":54.29,"volume":3293300},{"timestamp":1306416600,"date":"2011-05-26","index":4793,"close":54.21,"high":54.43,"low":53.98,"open":54.05,"volume":3135100}]},{"date":"2011-02-24","estimated":1.66,"reported":1.66,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":4718,"close":52.3,"high":52.31,"low":51.4,"open":51.62,"volume":4243300},{"timestamp":1297261800,"date":"2011-02-09","index":4719,"close":52.8,"high":53.3,"low":52.21,"open":52.3,"volume":3923600},{"timestamp":1297348200,"date":"2011-02-10","index":4720,"close":53,"high":53.04,"low":52.29,"open":52.48,"volume":2529900},{"timestamp":1297434600,"date":"2011-02-11","index":4721,"close":52.75,"high":52.87,"low":52.42,"open":52.82,"volume":2607200},{"timestamp":1297693800,"date":"2011-02-14","index":4722,"close":52.33,"high":52.85,"low":52.1,"open":52.8,"volume":2357200},{"timestamp":1297780200,"date":"2011-02-15","index":4723,"close":52.36,"high":52.46,"low":52,"open":52.25,"volume":2833200},{"timestamp":1297866600,"date":"2011-02-16","index":4724,"close":53.2,"high":53.27,"low":52.01,"open":52.55,"volume":5052400},{"timestamp":1297953000,"date":"2011-02-17","index":4725,"close":53.54,"high":53.63,"low":52.65,"open":52.98,"volume":4367600},{"timestamp":1298039400,"date":"2011-02-18","index":4726,"close":53.42,"high":53.62,"low":53.17,"open":53.54,"volume":3667800},{"timestamp":1298385000,"date":"2011-02-22","index":4727,"close":52.23,"high":53.18,"low":52.02,"open":52.95,"volume":4625300},{"timestamp":1298471400,"date":"2011-02-23","index":4728,"close":52.02,"high":52.21,"low":51.03,"open":52.1,"volume":5162100}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":4729,"close":53.8,"high":54.62,"low":52.51,"open":53.64,"volume":7895300},{"timestamp":1298644200,"date":"2011-02-25","index":4730,"close":53.34,"high":54.78,"low":53.01,"open":54.1,"volume":4110100},{"timestamp":1298903400,"date":"2011-02-28","index":4731,"close":53.89,"high":53.94,"low":53.22,"open":53.51,"volume":2876400},{"timestamp":1298989800,"date":"2011-03-01","index":4732,"close":53.28,"high":54.15,"low":53.24,"open":53.91,"volume":3294700},{"timestamp":1299076200,"date":"2011-03-02","index":4733,"close":54.04,"high":54.19,"low":53.11,"open":53.21,"volume":4306300},{"timestamp":1299162600,"date":"2011-03-03","index":4734,"close":54.29,"high":54.71,"low":53.48,"open":54.29,"volume":4769000},{"timestamp":1299249000,"date":"2011-03-04","index":4735,"close":54.08,"high":54.45,"low":53.27,"open":54.19,"volume":4216200},{"timestamp":1299508200,"date":"2011-03-07","index":4736,"close":53.55,"high":54.49,"low":53.49,"open":54.1,"volume":3865200},{"timestamp":1299594600,"date":"2011-03-08","index":4737,"close":54.23,"high":54.37,"low":53.36,"open":53.68,"volume":2652900},{"timestamp":1299681000,"date":"2011-03-09","index":4738,"close":55.69,"high":55.77,"low":54.2,"open":54.25,"volume":3934100},{"timestamp":1299767400,"date":"2011-03-10","index":4739,"close":55.06,"high":55.92,"low":55.04,"open":55.1,"volume":4185500}]},{"date":"2010-11-10","estimated":0.63,"reported":0.63,"pre":[{"timestamp":1288099800,"date":"2010-10-26","index":4646,"close":52.48,"high":53.11,"low":51.93,"open":52.62,"volume":3817400},{"timestamp":1288186200,"date":"2010-10-27","index":4647,"close":51.91,"high":52.19,"low":51.26,"open":52.1,"volume":3831900},{"timestamp":1288272600,"date":"2010-10-28","index":4648,"close":51.99,"high":52.42,"low":51.4,"open":52.17,"volume":2621000},{"timestamp":1288359000,"date":"2010-10-29","index":4649,"close":51.22,"high":51.92,"low":51,"open":51.8,"volume":4634000},{"timestamp":1288618200,"date":"2010-11-01","index":4650,"close":51.64,"high":52.03,"low":51.02,"open":51.45,"volume":4544800},{"timestamp":1288704600,"date":"2010-11-02","index":4651,"close":51.23,"high":51.9,"low":50.98,"open":51.74,"volume":6139200},{"timestamp":1288791000,"date":"2010-11-03","index":4652,"close":50.76,"high":51.48,"low":50.09,"open":51.37,"volume":6549600},{"timestamp":1288877400,"date":"2010-11-04","index":4653,"close":51.92,"high":52.18,"low":48.99,"open":50.97,"volume":24136800},{"timestamp":1288963800,"date":"2010-11-05","index":4654,"close":53.3,"high":53.35,"low":51.3,"open":52,"volume":6575500},{"timestamp":1289226600,"date":"2010-11-08","index":4655,"close":53.25,"high":53.35,"low":52.62,"open":53.35,"volume":3812500},{"timestamp":1289313000,"date":"2010-11-09","index":4656,"close":52.29,"high":53.35,"low":52,"open":53.24,"volume":3481700}],"post":[{"timestamp":1289399400,"date":"2010-11-10","index":4657,"close":52.26,"high":52.84,"low":51.51,"open":52.57,"volume":4351900},{"timestamp":1289485800,"date":"2010-11-11","index":4658,"close":52.41,"high":52.88,"low":51.7,"open":52.2,"volume":7198500},{"timestamp":1289572200,"date":"2010-11-12","index":4659,"close":51.42,"high":52.5,"low":50.77,"open":52,"volume":5813000},{"timestamp":1289831400,"date":"2010-11-15","index":4660,"close":50.95,"high":51.92,"low":50.81,"open":51.43,"volume":3356700},{"timestamp":1289917800,"date":"2010-11-16","index":4661,"close":50.65,"high":51.22,"low":50.25,"open":50.63,"volume":5406900},{"timestamp":1290004200,"date":"2010-11-17","index":4662,"close":52.8,"high":52.85,"low":50.71,"open":50.72,"volume":8585300},{"timestamp":1290090600,"date":"2010-11-18","index":4663,"close":53.62,"high":54.32,"low":53.47,"open":53.92,"volume":5648800},{"timestamp":1290177000,"date":"2010-11-19","index":4664,"close":55.01,"high":55.09,"low":53.4,"open":53.65,"volume":6131400},{"timestamp":1290436200,"date":"2010-11-22","index":4665,"close":55.37,"high":55.95,"low":54.54,"open":54.73,"volume":5293500},{"timestamp":1290522600,"date":"2010-11-23","index":4666,"close":55.84,"high":55.98,"low":54.86,"open":54.92,"volume":5353300},{"timestamp":1290609000,"date":"2010-11-24","index":4667,"close":57.55,"high":57.58,"low":56.05,"open":56.18,"volume":5667900}]},{"date":"2010-08-12","estimated":0.82,"reported":0.84,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":4583,"close":47.9,"high":48.64,"low":47.8,"open":48.37,"volume":2654600},{"timestamp":1280410200,"date":"2010-07-29","index":4584,"close":47.25,"high":48.38,"low":46.63,"open":48.25,"volume":4295300},{"timestamp":1280496600,"date":"2010-07-30","index":4585,"close":47.69,"high":47.88,"low":46.51,"open":46.89,"volume":3807500},{"timestamp":1280755800,"date":"2010-08-02","index":4586,"close":48.99,"high":49.41,"low":48.04,"open":48.29,"volume":5231700},{"timestamp":1280842200,"date":"2010-08-03","index":4587,"close":46.95,"high":49.12,"low":46.78,"open":49.11,"volume":5212100},{"timestamp":1280928600,"date":"2010-08-04","index":4588,"close":47.09,"high":47.47,"low":46.79,"open":47.19,"volume":4307100},{"timestamp":1281015000,"date":"2010-08-05","index":4589,"close":49,"high":49.04,"low":46.8,"open":47.08,"volume":9008600},{"timestamp":1281101400,"date":"2010-08-06","index":4590,"close":48.63,"high":49.02,"low":47.93,"open":48.18,"volume":4552700},{"timestamp":1281360600,"date":"2010-08-09","index":4591,"close":48.86,"high":49.01,"low":48.48,"open":48.81,"volume":3663600},{"timestamp":1281447000,"date":"2010-08-10","index":4592,"close":48.43,"high":48.65,"low":47.98,"open":48.55,"volume":4052900},{"timestamp":1281533400,"date":"2010-08-11","index":4593,"close":47.78,"high":48.35,"low":47.44,"open":48.35,"volume":3880700}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":4594,"close":46.5,"high":46.99,"low":45.57,"open":46.46,"volume":15119200},{"timestamp":1281706200,"date":"2010-08-13","index":4595,"close":44.99,"high":46.46,"low":44.94,"open":46.27,"volume":5964600},{"timestamp":1281965400,"date":"2010-08-16","index":4596,"close":44.27,"high":44.78,"low":44.07,"open":44.58,"volume":4898900},{"timestamp":1282051800,"date":"2010-08-17","index":4597,"close":45.31,"high":45.51,"low":44.47,"open":44.67,"volume":4348600},{"timestamp":1282138200,"date":"2010-08-18","index":4598,"close":47,"high":47.29,"low":44.99,"open":45.25,"volume":6347200},{"timestamp":1282224600,"date":"2010-08-19","index":4599,"close":46.72,"high":47.13,"low":46.49,"open":46.75,"volume":5215700},{"timestamp":1282311000,"date":"2010-08-20","index":4600,"close":46.32,"high":46.64,"low":45.81,"open":46.39,"volume":4930200},{"timestamp":1282570200,"date":"2010-08-23","index":4601,"close":46.64,"high":46.93,"low":45.97,"open":46.39,"volume":3564700},{"timestamp":1282656600,"date":"2010-08-24","index":4602,"close":46.21,"high":46.45,"low":45.83,"open":46.11,"volume":5587700},{"timestamp":1282743000,"date":"2010-08-25","index":4603,"close":47.62,"high":47.98,"low":45.89,"open":45.89,"volume":6219900},{"timestamp":1282829400,"date":"2010-08-26","index":4604,"close":46.97,"high":47.93,"low":46.97,"open":47.7,"volume":4836300}]},{"date":"2010-05-13","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":4520,"close":56.42,"high":57.51,"low":56.19,"open":56.83,"volume":3231200},{"timestamp":1272547800,"date":"2010-04-29","index":4521,"close":56.56,"high":57.5,"low":56.28,"open":56.67,"volume":2593400},{"timestamp":1272634200,"date":"2010-04-30","index":4522,"close":54.99,"high":56.72,"low":54.8,"open":56.56,"volume":3743800},{"timestamp":1272893400,"date":"2010-05-03","index":4523,"close":56.97,"high":57.24,"low":55.07,"open":55.07,"volume":3621500},{"timestamp":1272979800,"date":"2010-05-04","index":4524,"close":55.66,"high":56.66,"low":55.47,"open":56.64,"volume":4300300},{"timestamp":1273066200,"date":"2010-05-05","index":4525,"close":56.1,"high":57.31,"low":55.05,"open":55.09,"volume":3717700},{"timestamp":1273152600,"date":"2010-05-06","index":4526,"close":54.57,"high":56.84,"low":53.03,"open":55.81,"volume":5541900},{"timestamp":1273239000,"date":"2010-05-07","index":4527,"close":53.68,"high":57.09,"low":52.67,"open":54.3,"volume":6525400},{"timestamp":1273498200,"date":"2010-05-10","index":4528,"close":56.55,"high":56.55,"low":55.28,"open":55.55,"volume":4838900},{"timestamp":1273584600,"date":"2010-05-11","index":4529,"close":56.72,"high":57.35,"low":55.9,"open":55.9,"volume":3818500},{"timestamp":1273671000,"date":"2010-05-12","index":4530,"close":57.15,"high":57.29,"low":56.24,"open":56.96,"volume":3661000}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":4531,"close":53.81,"high":56.64,"low":53.61,"open":56.64,"volume":13095400},{"timestamp":1273843800,"date":"2010-05-14","index":4532,"close":53.45,"high":54.49,"low":52.97,"open":54.27,"volume":5006700},{"timestamp":1274103000,"date":"2010-05-17","index":4533,"close":53.64,"high":53.99,"low":52.73,"open":53.45,"volume":4161100},{"timestamp":1274189400,"date":"2010-05-18","index":4534,"close":52.67,"high":54.47,"low":52.5,"open":54.06,"volume":3856400},{"timestamp":1274275800,"date":"2010-05-19","index":4535,"close":52.53,"high":53.34,"low":51.9,"open":52.42,"volume":3981800},{"timestamp":1274362200,"date":"2010-05-20","index":4536,"close":51.02,"high":52.13,"low":50.89,"open":51.24,"volume":4963400},{"timestamp":1274448600,"date":"2010-05-21","index":4537,"close":51.77,"high":52.21,"low":50.29,"open":50.29,"volume":6204000},{"timestamp":1274707800,"date":"2010-05-24","index":4538,"close":50.97,"high":52.04,"low":50.93,"open":51.63,"volume":3573300},{"timestamp":1274794200,"date":"2010-05-25","index":4539,"close":50.78,"high":50.9,"low":49.43,"open":49.9,"volume":5940400},{"timestamp":1274880600,"date":"2010-05-26","index":4540,"close":49.41,"high":51.03,"low":49.22,"open":51.03,"volume":5341400},{"timestamp":1274967000,"date":"2010-05-27","index":4541,"close":50.52,"high":50.56,"low":49.23,"open":50.08,"volume":6582700}]},{"date":"2010-02-25","estimated":1.37,"reported":1.4,"pre":[{"timestamp":1265725800,"date":"2010-02-09","index":4466,"close":49.85,"high":50.2,"low":49.2,"open":49.72,"volume":4549700},{"timestamp":1265812200,"date":"2010-02-10","index":4467,"close":49.7,"high":50.26,"low":49.46,"open":49.86,"volume":3253500},{"timestamp":1265898600,"date":"2010-02-11","index":4468,"close":49.44,"high":49.79,"low":49.11,"open":49.49,"volume":3765400},{"timestamp":1265985000,"date":"2010-02-12","index":4469,"close":49.83,"high":50.03,"low":48.77,"open":49.05,"volume":2976600},{"timestamp":1266330600,"date":"2010-02-16","index":4470,"close":50.65,"high":50.73,"low":49.92,"open":50.13,"volume":2610000},{"timestamp":1266417000,"date":"2010-02-17","index":4471,"close":51.21,"high":51.32,"low":50.78,"open":50.9,"volume":2202500},{"timestamp":1266503400,"date":"2010-02-18","index":4472,"close":51.36,"high":51.51,"low":50.56,"open":51.03,"volume":2721000},{"timestamp":1266589800,"date":"2010-02-19","index":4473,"close":51.74,"high":51.94,"low":51.3,"open":51.32,"volume":2528300},{"timestamp":1266849000,"date":"2010-02-22","index":4474,"close":51.13,"high":51.77,"low":51.07,"open":51.77,"volume":2983300},{"timestamp":1266935400,"date":"2010-02-23","index":4475,"close":50.93,"high":51.54,"low":50.39,"open":50.53,"volume":2924000},{"timestamp":1267021800,"date":"2010-02-24","index":4476,"close":51.59,"high":51.67,"low":50.5,"open":51.15,"volume":4503500}],"post":[{"timestamp":1267108200,"date":"2010-02-25","index":4477,"close":54.08,"high":54.45,"low":51.01,"open":51.01,"volume":10299500},{"timestamp":1267194600,"date":"2010-02-26","index":4478,"close":53.82,"high":54.56,"low":53.82,"open":54.13,"volume":3269800},{"timestamp":1267453800,"date":"2010-03-01","index":4479,"close":53.94,"high":54.35,"low":53.75,"open":54.07,"volume":2632600},{"timestamp":1267540200,"date":"2010-03-02","index":4480,"close":53.23,"high":54.2,"low":53.03,"open":53.99,"volume":4071700},{"timestamp":1267626600,"date":"2010-03-03","index":4481,"close":53.1,"high":53.41,"low":52.65,"open":53.34,"volume":3111600},{"timestamp":1267713000,"date":"2010-03-04","index":4482,"close":53.79,"high":53.84,"low":52.41,"open":52.41,"volume":5647800},{"timestamp":1267799400,"date":"2010-03-05","index":4483,"close":54.7,"high":54.77,"low":53.68,"open":54.14,"volume":3651700},{"timestamp":1268058600,"date":"2010-03-08","index":4484,"close":54.46,"high":54.88,"low":54.32,"open":54.77,"volume":2248800},{"timestamp":1268145000,"date":"2010-03-09","index":4485,"close":54.1,"high":54.44,"low":53.93,"open":54.13,"volume":2312300},{"timestamp":1268231400,"date":"2010-03-10","index":4486,"close":53.13,"high":54.56,"low":52.88,"open":54.09,"volume":5911800},{"timestamp":1268317800,"date":"2010-03-11","index":4487,"close":53.25,"high":53.25,"low":52.59,"open":52.92,"volume":4532500}]},{"date":"2009-11-12","estimated":0.61,"reported":0.63,"pre":[{"timestamp":1256736600,"date":"2009-10-28","index":4396,"close":56.82,"high":58.35,"low":56.76,"open":57.79,"volume":3539000},{"timestamp":1256823000,"date":"2009-10-29","index":4397,"close":58.23,"high":58.8,"low":57.1,"open":57.64,"volume":4254200},{"timestamp":1256909400,"date":"2009-10-30","index":4398,"close":57.22,"high":58.69,"low":56.96,"open":58.46,"volume":5377200},{"timestamp":1257172200,"date":"2009-11-02","index":4399,"close":57.73,"high":58.07,"low":56.23,"open":57.51,"volume":4119300},{"timestamp":1257258600,"date":"2009-11-03","index":4400,"close":56.71,"high":57.66,"low":55.59,"open":57.28,"volume":6518600},{"timestamp":1257345000,"date":"2009-11-04","index":4401,"close":56.54,"high":57.78,"low":56.13,"open":57,"volume":5000400},{"timestamp":1257431400,"date":"2009-11-05","index":4402,"close":55.95,"high":56.42,"low":53.36,"open":54.35,"volume":11647400},{"timestamp":1257517800,"date":"2009-11-06","index":4403,"close":56.68,"high":56.82,"low":55.13,"open":55.68,"volume":3057000},{"timestamp":1257777000,"date":"2009-11-09","index":4404,"close":56.97,"high":57.5,"low":55.61,"open":56.33,"volume":3913400},{"timestamp":1257863400,"date":"2009-11-10","index":4405,"close":56.36,"high":57.74,"low":56.26,"open":56.88,"volume":3347300},{"timestamp":1257949800,"date":"2009-11-11","index":4406,"close":54.59,"high":56.4,"low":53.93,"open":56.4,"volume":8110300}],"post":[{"timestamp":1258036200,"date":"2009-11-12","index":4407,"close":54.64,"high":55.6,"low":54.4,"open":55.5,"volume":6487500},{"timestamp":1258122600,"date":"2009-11-13","index":4408,"close":55.52,"high":55.6,"low":54.61,"open":55.12,"volume":3272500},{"timestamp":1258381800,"date":"2009-11-16","index":4409,"close":56.02,"high":56.48,"low":55.61,"open":55.99,"volume":3625200},{"timestamp":1258468200,"date":"2009-11-17","index":4410,"close":55.42,"high":56.54,"low":54.77,"open":56.04,"volume":4720400},{"timestamp":1258554600,"date":"2009-11-18","index":4411,"close":54.7,"high":55.54,"low":54.58,"open":55.13,"volume":3187600},{"timestamp":1258641000,"date":"2009-11-19","index":4412,"close":54.33,"high":54.64,"low":53.82,"open":54.5,"volume":2948200},{"timestamp":1258727400,"date":"2009-11-20","index":4413,"close":53.96,"high":54.93,"low":53.74,"open":54.12,"volume":3685300},{"timestamp":1258986600,"date":"2009-11-23","index":4414,"close":53.6,"high":54.73,"low":53.44,"open":54.34,"volume":3494100},{"timestamp":1259073000,"date":"2009-11-24","index":4415,"close":53.81,"high":54.4,"low":53.55,"open":53.55,"volume":3460100},{"timestamp":1259159400,"date":"2009-11-25","index":4416,"close":55.54,"high":55.56,"low":53.84,"open":54.17,"volume":4810200},{"timestamp":1259332200,"date":"2009-11-27","index":4417,"close":54.45,"high":54.88,"low":53.75,"open":54.4,"volume":2399700}]},{"date":"2009-08-13","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1248874200,"date":"2009-07-29","index":4332,"close":49.52,"high":50.24,"low":49.03,"open":49.11,"volume":3581000},{"timestamp":1248960600,"date":"2009-07-30","index":4333,"close":49.4,"high":50.39,"low":49.28,"open":49.98,"volume":3287800},{"timestamp":1249047000,"date":"2009-07-31","index":4334,"close":48.55,"high":49.96,"low":48.44,"open":49.09,"volume":4178800},{"timestamp":1249306200,"date":"2009-08-03","index":4335,"close":50.02,"high":50.06,"low":48.54,"open":48.98,"volume":4075600},{"timestamp":1249392600,"date":"2009-08-04","index":4336,"close":49.36,"high":50.45,"low":48.95,"open":49.99,"volume":4232500},{"timestamp":1249479000,"date":"2009-08-05","index":4337,"close":49.51,"high":49.83,"low":48.43,"open":49.74,"volume":3420600},{"timestamp":1249565400,"date":"2009-08-06","index":4338,"close":51.02,"high":51.42,"low":49.09,"open":50.04,"volume":7998900},{"timestamp":1249651800,"date":"2009-08-07","index":4339,"close":53.51,"high":53.85,"low":51.01,"open":51.47,"volume":6378200},{"timestamp":1249911000,"date":"2009-08-10","index":4340,"close":52.53,"high":53.23,"low":51.79,"open":53.23,"volume":4290600},{"timestamp":1249997400,"date":"2009-08-11","index":4341,"close":52.51,"high":53.21,"low":51.71,"open":52.07,"volume":3127900},{"timestamp":1250083800,"date":"2009-08-12","index":4342,"close":52.27,"high":52.74,"low":51.79,"open":52.45,"volume":3003100}],"post":[{"timestamp":1250170200,"date":"2009-08-13","index":4343,"close":52.39,"high":52.86,"low":50,"open":50.75,"volume":8233000},{"timestamp":1250256600,"date":"2009-08-14","index":4344,"close":51.73,"high":52.96,"low":51.44,"open":52.25,"volume":3875300},{"timestamp":1250515800,"date":"2009-08-17","index":4345,"close":50.6,"high":51.17,"low":50.44,"open":51.17,"volume":3689900},{"timestamp":1250602200,"date":"2009-08-18","index":4346,"close":51.39,"high":51.56,"low":50.57,"open":50.73,"volume":3391300},{"timestamp":1250688600,"date":"2009-08-19","index":4347,"close":51.47,"high":51.59,"low":50.53,"open":50.64,"volume":4069800},{"timestamp":1250775000,"date":"2009-08-20","index":4348,"close":51.52,"high":51.66,"low":51.06,"open":51.28,"volume":3575000},{"timestamp":1250861400,"date":"2009-08-21","index":4349,"close":52.36,"high":52.82,"low":51.62,"open":51.76,"volume":2698800},{"timestamp":1251120600,"date":"2009-08-24","index":4350,"close":51.63,"high":52.48,"low":51.52,"open":52.43,"volume":2848400},{"timestamp":1251207000,"date":"2009-08-25","index":4351,"close":52.99,"high":53.49,"low":51.37,"open":52.13,"volume":5055400},{"timestamp":1251293400,"date":"2009-08-26","index":4352,"close":52.94,"high":53.74,"low":52.51,"open":52.79,"volume":2933200},{"timestamp":1251379800,"date":"2009-08-27","index":4353,"close":53.1,"high":53.33,"low":52.05,"open":52.85,"volume":2559800}]},{"date":"2009-05-14","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1241011800,"date":"2009-04-29","index":4269,"close":43.73,"high":44.82,"low":43.24,"open":44.21,"volume":5388700},{"timestamp":1241098200,"date":"2009-04-30","index":4270,"close":45.35,"high":45.67,"low":43.87,"open":44.14,"volume":5633300},{"timestamp":1241184600,"date":"2009-05-01","index":4271,"close":42.56,"high":45.1,"low":42.3,"open":45.1,"volume":7035600},{"timestamp":1241443800,"date":"2009-05-04","index":4272,"close":43.77,"high":44.79,"low":42.45,"open":42.96,"volume":6620900},{"timestamp":1241530200,"date":"2009-05-05","index":4273,"close":44.28,"high":45.56,"low":43.37,"open":43.51,"volume":6671200},{"timestamp":1241616600,"date":"2009-05-06","index":4274,"close":43.73,"high":45.99,"low":42.94,"open":44.7,"volume":6758300},{"timestamp":1241703000,"date":"2009-05-07","index":4275,"close":44.25,"high":45.75,"low":43.7,"open":45.02,"volume":9081700},{"timestamp":1241789400,"date":"2009-05-08","index":4276,"close":43.9,"high":45.19,"low":43,"open":44.46,"volume":5785600},{"timestamp":1242048600,"date":"2009-05-11","index":4277,"close":44.84,"high":45.42,"low":43.09,"open":43.2,"volume":5936000},{"timestamp":1242135000,"date":"2009-05-12","index":4278,"close":44.01,"high":45.27,"low":43.27,"open":44.9,"volume":4911700},{"timestamp":1242221400,"date":"2009-05-13","index":4279,"close":41.95,"high":43.19,"low":41.84,"open":43.11,"volume":6656200}],"post":[{"timestamp":1242307800,"date":"2009-05-14","index":4280,"close":41.24,"high":43.95,"low":40.97,"open":41.94,"volume":9380000},{"timestamp":1242394200,"date":"2009-05-15","index":4281,"close":41.33,"high":42.47,"low":40.95,"open":41.84,"volume":7358500},{"timestamp":1242653400,"date":"2009-05-18","index":4282,"close":42.77,"high":42.79,"low":41.65,"open":41.84,"volume":4407900},{"timestamp":1242739800,"date":"2009-05-19","index":4283,"close":43.82,"high":44.36,"low":42.44,"open":42.56,"volume":4856800},{"timestamp":1242826200,"date":"2009-05-20","index":4284,"close":42.19,"high":45.25,"low":41.93,"open":44.3,"volume":5726300},{"timestamp":1242912600,"date":"2009-05-21","index":4285,"close":41.27,"high":42.7,"low":40.92,"open":41.74,"volume":5905900},{"timestamp":1242999000,"date":"2009-05-22","index":4286,"close":40.94,"high":41.63,"low":40.7,"open":41.45,"volume":5247200},{"timestamp":1243344600,"date":"2009-05-26","index":4287,"close":43.8,"high":43.89,"low":40.72,"open":41.02,"volume":6857300},{"timestamp":1243431000,"date":"2009-05-27","index":4288,"close":43.04,"high":44.41,"low":42.95,"open":43.72,"volume":5612600},{"timestamp":1243517400,"date":"2009-05-28","index":4289,"close":41.98,"high":43.97,"low":41.57,"open":43.47,"volume":8578800},{"timestamp":1243603800,"date":"2009-05-29","index":4290,"close":42.47,"high":42.99,"low":41.32,"open":42.2,"volume":7072400}]},{"date":"2009-02-26","estimated":1.03,"reported":1.1,"pre":[{"timestamp":1234276200,"date":"2009-02-10","index":4215,"close":37.36,"high":38.36,"low":37.01,"open":38.06,"volume":6159200},{"timestamp":1234362600,"date":"2009-02-11","index":4216,"close":37.93,"high":38.35,"low":36.86,"open":37.66,"volume":5503000},{"timestamp":1234449000,"date":"2009-02-12","index":4217,"close":36.54,"high":36.6,"low":35,"open":35.61,"volume":12176100},{"timestamp":1234535400,"date":"2009-02-13","index":4218,"close":36.13,"high":37.55,"low":36.06,"open":36.24,"volume":6277900},{"timestamp":1234881000,"date":"2009-02-17","index":4219,"close":35.03,"high":35.65,"low":34.54,"open":35.14,"volume":6890300},{"timestamp":1234967400,"date":"2009-02-18","index":4220,"close":34.24,"high":36.11,"low":33.95,"open":35.25,"volume":8440500},{"timestamp":1235053800,"date":"2009-02-19","index":4221,"close":34.71,"high":35.6,"low":34.19,"open":34.31,"volume":7095400},{"timestamp":1235140200,"date":"2009-02-20","index":4222,"close":34.84,"high":35.46,"low":33.93,"open":34.09,"volume":7976900},{"timestamp":1235399400,"date":"2009-02-23","index":4223,"close":33.96,"high":35.79,"low":33.72,"open":35.32,"volume":7452400},{"timestamp":1235485800,"date":"2009-02-24","index":4224,"close":35.52,"high":35.82,"low":34.03,"open":34.23,"volume":7177300},{"timestamp":1235572200,"date":"2009-02-25","index":4225,"close":35.25,"high":36.13,"low":34.4,"open":35.23,"volume":7700900}],"post":[{"timestamp":1235658600,"date":"2009-02-26","index":4226,"close":34.7,"high":36.33,"low":34.59,"open":35.74,"volume":7577200},{"timestamp":1235745000,"date":"2009-02-27","index":4227,"close":35.14,"high":35.6,"low":32.5,"open":32.53,"volume":14313000},{"timestamp":1236004200,"date":"2009-03-02","index":4228,"close":34.69,"high":35.81,"low":34.33,"open":34.87,"volume":8557400},{"timestamp":1236090600,"date":"2009-03-03","index":4229,"close":34.36,"high":35.31,"low":33.87,"open":34.81,"volume":8625400},{"timestamp":1236177000,"date":"2009-03-04","index":4230,"close":35.81,"high":36.48,"low":34.65,"open":34.88,"volume":8011800},{"timestamp":1236263400,"date":"2009-03-05","index":4231,"close":35.71,"high":36.69,"low":34.75,"open":35.68,"volume":10807600},{"timestamp":1236349800,"date":"2009-03-06","index":4232,"close":34.5,"high":35.93,"low":33.36,"open":35.53,"volume":9311800},{"timestamp":1236605400,"date":"2009-03-09","index":4233,"close":33.58,"high":35.25,"low":33.26,"open":34.04,"volume":6420500},{"timestamp":1236691800,"date":"2009-03-10","index":4234,"close":37,"high":37.14,"low":34.6,"open":34.68,"volume":10987100},{"timestamp":1236778200,"date":"2009-03-11","index":4235,"close":37.24,"high":37.63,"low":36.53,"open":37.01,"volume":8651900},{"timestamp":1236864600,"date":"2009-03-12","index":4236,"close":38.35,"high":38.53,"low":36.5,"open":37.24,"volume":7669400}]},{"date":"2008-11-13","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1225287000,"date":"2008-10-29","index":4145,"close":31.05,"high":33.4,"low":28.92,"open":28.92,"volume":10250400},{"timestamp":1225373400,"date":"2008-10-30","index":4146,"close":33.86,"high":33.97,"low":32.12,"open":32.12,"volume":9602800},{"timestamp":1225459800,"date":"2008-10-31","index":4147,"close":35.13,"high":36.72,"low":33.65,"open":33.66,"volume":9456700},{"timestamp":1225722600,"date":"2008-11-03","index":4148,"close":33.42,"high":35.54,"low":33.15,"open":35.03,"volume":4553200},{"timestamp":1225809000,"date":"2008-11-04","index":4149,"close":35.06,"high":35.64,"low":33.73,"open":34.15,"volume":6167800},{"timestamp":1225895400,"date":"2008-11-05","index":4150,"close":33.33,"high":35.4,"low":33,"open":34.65,"volume":5986600},{"timestamp":1225981800,"date":"2008-11-06","index":4151,"close":33.38,"high":35.26,"low":32.5,"open":33.39,"volume":9343700},{"timestamp":1226068200,"date":"2008-11-07","index":4152,"close":34.21,"high":34.61,"low":32.67,"open":33.72,"volume":4963900},{"timestamp":1226327400,"date":"2008-11-10","index":4153,"close":33.08,"high":34.99,"low":32.53,"open":34.98,"volume":6476700},{"timestamp":1226413800,"date":"2008-11-11","index":4154,"close":30.69,"high":32.4,"low":29.95,"open":32.25,"volume":9477200},{"timestamp":1226500200,"date":"2008-11-12","index":4155,"close":28.87,"high":30.72,"low":28.49,"open":30,"volume":6039900}],"post":[{"timestamp":1226586600,"date":"2008-11-13","index":4156,"close":30.57,"high":30.57,"low":26.85,"open":28.8,"volume":7804300},{"timestamp":1226673000,"date":"2008-11-14","index":4157,"close":29.09,"high":31.89,"low":28.89,"open":29.62,"volume":9004100},{"timestamp":1226932200,"date":"2008-11-17","index":4158,"close":27.45,"high":29.57,"low":27.4,"open":28.68,"volume":5187200},{"timestamp":1227018600,"date":"2008-11-18","index":4159,"close":28.13,"high":28.76,"low":27.12,"open":27.38,"volume":6030300},{"timestamp":1227105000,"date":"2008-11-19","index":4160,"close":26.39,"high":28.29,"low":26.16,"open":27.93,"volume":6164500},{"timestamp":1227191400,"date":"2008-11-20","index":4161,"close":24.98,"high":28.68,"low":24.8,"open":26,"volume":11710700},{"timestamp":1227277800,"date":"2008-11-21","index":4162,"close":26.15,"high":26.31,"low":24.28,"open":26.11,"volume":9804700},{"timestamp":1227537000,"date":"2008-11-24","index":4163,"close":30.02,"high":30.93,"low":25.66,"open":26.58,"volume":8480900},{"timestamp":1227623400,"date":"2008-11-25","index":4164,"close":30.03,"high":30.81,"low":28.5,"open":30.21,"volume":6635400},{"timestamp":1227709800,"date":"2008-11-26","index":4165,"close":32.71,"high":33,"low":29.35,"open":29.35,"volume":6152400},{"timestamp":1227882600,"date":"2008-11-28","index":4166,"close":32.66,"high":32.89,"low":31.97,"open":32.55,"volume":2291600}]},{"date":"2008-08-14","estimated":0.73,"reported":0.77,"pre":[{"timestamp":1217424600,"date":"2008-07-30","index":4081,"close":42.1,"high":43.39,"low":41.35,"open":42.53,"volume":7949200},{"timestamp":1217511000,"date":"2008-07-31","index":4082,"close":41.91,"high":42.8,"low":41.15,"open":41.38,"volume":6421700},{"timestamp":1217597400,"date":"2008-08-01","index":4083,"close":42.11,"high":42.36,"low":40.9,"open":42.25,"volume":4124300},{"timestamp":1217856600,"date":"2008-08-04","index":4084,"close":41.58,"high":42,"low":40.6,"open":42,"volume":4900900},{"timestamp":1217943000,"date":"2008-08-05","index":4085,"close":44.56,"high":45.1,"low":41.94,"open":41.94,"volume":9488700},{"timestamp":1218029400,"date":"2008-08-06","index":4086,"close":44.83,"high":45.11,"low":42.81,"open":44.43,"volume":6239100},{"timestamp":1218115800,"date":"2008-08-07","index":4087,"close":44.14,"high":45.15,"low":42.5,"open":42.88,"volume":7718100},{"timestamp":1218202200,"date":"2008-08-08","index":4088,"close":46.87,"high":47.23,"low":44.08,"open":44.43,"volume":10030900},{"timestamp":1218461400,"date":"2008-08-11","index":4089,"close":51,"high":52.7,"low":46.24,"open":46.87,"volume":22731900},{"timestamp":1218547800,"date":"2008-08-12","index":4090,"close":49.14,"high":51.39,"low":48.56,"open":50.33,"volume":11231900},{"timestamp":1218634200,"date":"2008-08-13","index":4091,"close":47.59,"high":48.87,"low":46.7,"open":48.84,"volume":8341800}],"post":[{"timestamp":1218720600,"date":"2008-08-14","index":4092,"close":48.27,"high":49.13,"low":46.63,"open":47.88,"volume":7021700},{"timestamp":1218807000,"date":"2008-08-15","index":4093,"close":51.79,"high":52.25,"low":49.7,"open":49.7,"volume":17257700},{"timestamp":1219066200,"date":"2008-08-18","index":4094,"close":50.72,"high":52,"low":50.54,"open":51.9,"volume":7865500},{"timestamp":1219152600,"date":"2008-08-19","index":4095,"close":48.82,"high":50.5,"low":48.39,"open":50.5,"volume":6776500},{"timestamp":1219239000,"date":"2008-08-20","index":4096,"close":47.74,"high":48.9,"low":47.43,"open":47.88,"volume":7605400},{"timestamp":1219325400,"date":"2008-08-21","index":4097,"close":47.96,"high":48,"low":46.02,"open":47.2,"volume":7914200},{"timestamp":1219411800,"date":"2008-08-22","index":4098,"close":49.8,"high":49.85,"low":48.21,"open":48.21,"volume":5625500},{"timestamp":1219671000,"date":"2008-08-25","index":4099,"close":48.11,"high":49.63,"low":48.06,"open":48.98,"volume":3207300},{"timestamp":1219757400,"date":"2008-08-26","index":4100,"close":48.45,"high":48.7,"low":47.36,"open":47.99,"volume":4269700},{"timestamp":1219843800,"date":"2008-08-27","index":4101,"close":48.31,"high":48.93,"low":47.57,"open":47.86,"volume":4062600},{"timestamp":1219930200,"date":"2008-08-28","index":4102,"close":49.93,"high":50,"low":48.24,"open":48.24,"volume":4915200}]},{"date":"2008-05-15","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1209562200,"date":"2008-04-30","index":4018,"close":48.85,"high":50.82,"low":48.55,"open":50.5,"volume":5959300},{"timestamp":1209648600,"date":"2008-05-01","index":4019,"close":48.98,"high":50.11,"low":47,"open":48.65,"volume":8104300},{"timestamp":1209735000,"date":"2008-05-02","index":4020,"close":50.11,"high":50.7,"low":49.08,"open":49.7,"volume":5928200},{"timestamp":1209994200,"date":"2008-05-05","index":4021,"close":48.2,"high":49.95,"low":48.15,"open":49.75,"volume":6510000},{"timestamp":1210080600,"date":"2008-05-06","index":4022,"close":48.81,"high":49.04,"low":47.21,"open":47.95,"volume":5424500},{"timestamp":1210167000,"date":"2008-05-07","index":4023,"close":48.72,"high":50.26,"low":48.46,"open":48.74,"volume":5130000},{"timestamp":1210253400,"date":"2008-05-08","index":4024,"close":47.62,"high":49.7,"low":47.22,"open":49.49,"volume":8681100},{"timestamp":1210339800,"date":"2008-05-09","index":4025,"close":47.74,"high":48.77,"low":46.78,"open":47.05,"volume":4199200},{"timestamp":1210599000,"date":"2008-05-12","index":4026,"close":49.07,"high":49.25,"low":47.55,"open":47.78,"volume":4370800},{"timestamp":1210685400,"date":"2008-05-13","index":4027,"close":48.58,"high":49.16,"low":48.17,"open":49.07,"volume":4709400},{"timestamp":1210771800,"date":"2008-05-14","index":4028,"close":49.59,"high":50.24,"low":48.58,"open":48.92,"volume":5795300}],"post":[{"timestamp":1210858200,"date":"2008-05-15","index":4029,"close":50.49,"high":50.81,"low":48.5,"open":50.32,"volume":7183600},{"timestamp":1210944600,"date":"2008-05-16","index":4030,"close":49.27,"high":49.6,"low":47.95,"open":49.6,"volume":13269800},{"timestamp":1211203800,"date":"2008-05-19","index":4031,"close":48.13,"high":49.48,"low":48,"open":49.48,"volume":4670500},{"timestamp":1211290200,"date":"2008-05-20","index":4032,"close":47.5,"high":47.91,"low":46.75,"open":47.78,"volume":5433300},{"timestamp":1211376600,"date":"2008-05-21","index":4033,"close":45.26,"high":47.99,"low":44.89,"open":47.49,"volume":6526700},{"timestamp":1211463000,"date":"2008-05-22","index":4034,"close":44.74,"high":45.76,"low":44.47,"open":45.55,"volume":5709900},{"timestamp":1211549400,"date":"2008-05-23","index":4035,"close":43.22,"high":44.56,"low":42.56,"open":44.56,"volume":6064000},{"timestamp":1211895000,"date":"2008-05-27","index":4036,"close":43.99,"high":44.72,"low":43.18,"open":43.7,"volume":5355800},{"timestamp":1211981400,"date":"2008-05-28","index":4037,"close":44.34,"high":45.1,"low":43.9,"open":44.66,"volume":7157300},{"timestamp":1212067800,"date":"2008-05-29","index":4038,"close":45.33,"high":45.53,"low":44.21,"open":44.75,"volume":5709300},{"timestamp":1212154200,"date":"2008-05-30","index":4039,"close":44.8,"high":45.58,"low":44.32,"open":45.37,"volume":3936900}]},{"date":"2008-02-28","estimated":1.3,"reported":1.31,"pre":[{"timestamp":1202826600,"date":"2008-02-12","index":3964,"close":47.23,"high":48.39,"low":46.62,"open":47.81,"volume":6572900},{"timestamp":1202913000,"date":"2008-02-13","index":3965,"close":46.27,"high":47.93,"low":46.15,"open":47.68,"volume":4869900},{"timestamp":1202999400,"date":"2008-02-14","index":3966,"close":44.9,"high":46.37,"low":44.84,"open":46.37,"volume":6413500},{"timestamp":1203085800,"date":"2008-02-15","index":3967,"close":44.7,"high":45.2,"low":44.13,"open":44.82,"volume":5351400},{"timestamp":1203431400,"date":"2008-02-19","index":3968,"close":43.68,"high":45.34,"low":43.63,"open":45.3,"volume":3946800},{"timestamp":1203517800,"date":"2008-02-20","index":3969,"close":46.07,"high":46.18,"low":43.25,"open":43.39,"volume":5459100},{"timestamp":1203604200,"date":"2008-02-21","index":3970,"close":44.59,"high":46.76,"low":44.41,"open":46.3,"volume":4590100},{"timestamp":1203690600,"date":"2008-02-22","index":3971,"close":45.05,"high":45.11,"low":43.58,"open":44.37,"volume":3306100},{"timestamp":1203949800,"date":"2008-02-25","index":3972,"close":45.83,"high":45.86,"low":44.14,"open":44.93,"volume":4611400},{"timestamp":1204036200,"date":"2008-02-26","index":3973,"close":47.25,"high":48.05,"low":45.79,"open":45.79,"volume":5325600},{"timestamp":1204122600,"date":"2008-02-27","index":3974,"close":46.89,"high":47.5,"low":45.98,"open":46.66,"volume":4854300}],"post":[{"timestamp":1204209000,"date":"2008-02-28","index":3975,"close":45.24,"high":46.82,"low":44.61,"open":46.82,"volume":5819300},{"timestamp":1204295400,"date":"2008-02-29","index":3976,"close":44.44,"high":46.24,"low":44,"open":45.19,"volume":7930600},{"timestamp":1204554600,"date":"2008-03-03","index":3977,"close":45.31,"high":45.77,"low":44.08,"open":45.3,"volume":6012700},{"timestamp":1204641000,"date":"2008-03-04","index":3978,"close":44.98,"high":45.5,"low":44.29,"open":44.79,"volume":5096900},{"timestamp":1204727400,"date":"2008-03-05","index":3979,"close":44.68,"high":45.9,"low":44.25,"open":45.06,"volume":4058200},{"timestamp":1204813800,"date":"2008-03-06","index":3980,"close":42.63,"high":45,"low":42.5,"open":44.54,"volume":5391600},{"timestamp":1204900200,"date":"2008-03-07","index":3981,"close":42.83,"high":43.51,"low":41.62,"open":42.2,"volume":5386600},{"timestamp":1205155800,"date":"2008-03-10","index":3982,"close":42.25,"high":43.28,"low":41.9,"open":42.76,"volume":4831800},{"timestamp":1205242200,"date":"2008-03-11","index":3983,"close":43.44,"high":44.27,"low":41.99,"open":43.12,"volume":4304800},{"timestamp":1205328600,"date":"2008-03-12","index":3984,"close":42.28,"high":44.49,"low":42.26,"open":43.62,"volume":4356100},{"timestamp":1205415000,"date":"2008-03-13","index":3985,"close":41.57,"high":42.19,"low":40.78,"open":41.61,"volume":7561900}]},{"date":"2007-11-15","estimated":0.6,"reported":0.61,"pre":[{"timestamp":1193837400,"date":"2007-10-31","index":3894,"close":54.97,"high":56.36,"low":54.25,"open":56.21,"volume":6827400},{"timestamp":1193923800,"date":"2007-11-01","index":3895,"close":53.1,"high":55.61,"low":53.05,"open":54.78,"volume":5906900},{"timestamp":1194010200,"date":"2007-11-02","index":3896,"close":52.81,"high":53.85,"low":51.84,"open":53.85,"volume":6569300},{"timestamp":1194273000,"date":"2007-11-05","index":3897,"close":50.93,"high":52.77,"low":50.85,"open":52,"volume":5444000},{"timestamp":1194359400,"date":"2007-11-06","index":3898,"close":50.88,"high":52.06,"low":50.11,"open":51.38,"volume":5493700},{"timestamp":1194445800,"date":"2007-11-07","index":3899,"close":50.87,"high":52.21,"low":50,"open":50.05,"volume":5519000},{"timestamp":1194532200,"date":"2007-11-08","index":3900,"close":49.16,"high":50.32,"low":48.11,"open":50,"volume":8907200},{"timestamp":1194618600,"date":"2007-11-09","index":3901,"close":47.58,"high":48.75,"low":47.07,"open":48.41,"volume":5692900},{"timestamp":1194877800,"date":"2007-11-12","index":3902,"close":48.59,"high":50.36,"low":47.53,"open":47.53,"volume":6448600},{"timestamp":1194964200,"date":"2007-11-13","index":3903,"close":51.22,"high":51.43,"low":49.78,"open":50.35,"volume":5840400},{"timestamp":1195050600,"date":"2007-11-14","index":3904,"close":49.38,"high":52.92,"low":49,"open":52.92,"volume":5298200}],"post":[{"timestamp":1195137000,"date":"2007-11-15","index":3905,"close":48.92,"high":49.61,"low":47.78,"open":48.06,"volume":7012100},{"timestamp":1195223400,"date":"2007-11-16","index":3906,"close":49.68,"high":49.8,"low":48,"open":48.17,"volume":9297400},{"timestamp":1195482600,"date":"2007-11-19","index":3907,"close":47.59,"high":49.52,"low":47.35,"open":49.47,"volume":5739300},{"timestamp":1195569000,"date":"2007-11-20","index":3908,"close":48.76,"high":49.42,"low":46.99,"open":47.76,"volume":8891600},{"timestamp":1195655400,"date":"2007-11-21","index":3909,"close":47.59,"high":48.76,"low":47.42,"open":48.37,"volume":5159300},{"timestamp":1195828200,"date":"2007-11-23","index":3910,"close":48.72,"high":49.14,"low":48.22,"open":48.3,"volume":3341900},{"timestamp":1196087400,"date":"2007-11-26","index":3911,"close":47.49,"high":49.68,"low":47.35,"open":49.15,"volume":5480500},{"timestamp":1196173800,"date":"2007-11-27","index":3912,"close":48.06,"high":48.77,"low":47.39,"open":47.55,"volume":4465900},{"timestamp":1196260200,"date":"2007-11-28","index":3913,"close":50.73,"high":51.22,"low":48.1,"open":48.25,"volume":5911400},{"timestamp":1196346600,"date":"2007-11-29","index":3914,"close":49.34,"high":50.63,"low":48.64,"open":50.63,"volume":4526400},{"timestamp":1196433000,"date":"2007-11-30","index":3915,"close":49.28,"high":51.47,"low":48.8,"open":50.03,"volume":7203400}]},{"date":"2007-08-16","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1185975000,"date":"2007-08-01","index":3830,"close":59.9,"high":61.44,"low":58.86,"open":60.87,"volume":6211800},{"timestamp":1186061400,"date":"2007-08-02","index":3831,"close":60.41,"high":61.38,"low":58.17,"open":59.8,"volume":5443700},{"timestamp":1186147800,"date":"2007-08-03","index":3832,"close":57.32,"high":60.64,"low":57.32,"open":60.23,"volume":7249500},{"timestamp":1186407000,"date":"2007-08-06","index":3833,"close":60.31,"high":60.63,"low":56.4,"open":57.06,"volume":6070900},{"timestamp":1186493400,"date":"2007-08-07","index":3834,"close":60.54,"high":61.82,"low":58.8,"open":59.83,"volume":6966800},{"timestamp":1186579800,"date":"2007-08-08","index":3835,"close":59.36,"high":61.24,"low":58.47,"open":59.77,"volume":6687000},{"timestamp":1186666200,"date":"2007-08-09","index":3836,"close":59.64,"high":61.64,"low":58.41,"open":58.58,"volume":7989000},{"timestamp":1186752600,"date":"2007-08-10","index":3837,"close":58.18,"high":59.9,"low":56.25,"open":58.5,"volume":6871200},{"timestamp":1187011800,"date":"2007-08-13","index":3838,"close":59.22,"high":60.63,"low":59.03,"open":59.07,"volume":4988600},{"timestamp":1187098200,"date":"2007-08-14","index":3839,"close":56.41,"high":58.57,"low":56.05,"open":58.17,"volume":7023300},{"timestamp":1187184600,"date":"2007-08-15","index":3840,"close":55.94,"high":58.45,"low":55.82,"open":56.12,"volume":4358100}],"post":[{"timestamp":1187271000,"date":"2007-08-16","index":3841,"close":58.25,"high":59,"low":54.94,"open":55.94,"volume":4667400},{"timestamp":1187357400,"date":"2007-08-17","index":3842,"close":62.88,"high":63.43,"low":58.32,"open":60.62,"volume":9586000},{"timestamp":1187616600,"date":"2007-08-20","index":3843,"close":60.57,"high":63.2,"low":59.97,"open":63,"volume":8022000},{"timestamp":1187703000,"date":"2007-08-21","index":3844,"close":60.55,"high":61.27,"low":59.27,"open":60.57,"volume":4427600},{"timestamp":1187789400,"date":"2007-08-22","index":3845,"close":59.95,"high":61.5,"low":59.4,"open":61.16,"volume":4799000},{"timestamp":1187875800,"date":"2007-08-23","index":3846,"close":58.37,"high":60.71,"low":58.11,"open":60.6,"volume":7626100},{"timestamp":1187962200,"date":"2007-08-24","index":3847,"close":58.92,"high":59,"low":57.5,"open":58.41,"volume":6106200},{"timestamp":1188221400,"date":"2007-08-27","index":3848,"close":57.05,"high":59.32,"low":57.02,"open":58.58,"volume":5130400},{"timestamp":1188307800,"date":"2007-08-28","index":3849,"close":56.38,"high":57.35,"low":56.07,"open":57.35,"volume":6156900},{"timestamp":1188394200,"date":"2007-08-29","index":3850,"close":57.75,"high":57.77,"low":56.24,"open":56.96,"volume":6937200},{"timestamp":1188480600,"date":"2007-08-30","index":3851,"close":57.43,"high":57.58,"low":56.26,"open":56.85,"volume":4920900}]},{"date":"2007-05-17","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1178112600,"date":"2007-05-02","index":3767,"close":73.93,"high":74.77,"low":73.76,"open":74.68,"volume":3868900},{"timestamp":1178199000,"date":"2007-05-03","index":3768,"close":73.2,"high":74.4,"low":72.67,"open":74.15,"volume":4408700},{"timestamp":1178285400,"date":"2007-05-04","index":3769,"close":73.98,"high":74.2,"low":72.68,"open":73.15,"volume":3283900},{"timestamp":1178544600,"date":"2007-05-07","index":3770,"close":74.53,"high":74.76,"low":73.68,"open":74.01,"volume":2510800},{"timestamp":1178631000,"date":"2007-05-08","index":3771,"close":72.88,"high":74.4,"low":72.8,"open":74.02,"volume":3299600},{"timestamp":1178717400,"date":"2007-05-09","index":3772,"close":73.55,"high":73.57,"low":72.49,"open":72.69,"volume":4406100},{"timestamp":1178803800,"date":"2007-05-10","index":3773,"close":73.66,"high":75.49,"low":73.65,"open":74.25,"volume":4421400},{"timestamp":1178890200,"date":"2007-05-11","index":3774,"close":72.6,"high":74.01,"low":72.02,"open":73.76,"volume":3006100},{"timestamp":1179149400,"date":"2007-05-14","index":3775,"close":72.09,"high":73.42,"low":71.9,"open":72.89,"volume":3071000},{"timestamp":1179235800,"date":"2007-05-15","index":3776,"close":71.62,"high":72.79,"low":71.48,"open":72.09,"volume":3186100},{"timestamp":1179322200,"date":"2007-05-16","index":3777,"close":71.96,"high":72.48,"low":71.41,"open":72.18,"volume":2296200}],"post":[{"timestamp":1179408600,"date":"2007-05-17","index":3778,"close":74.16,"high":74.33,"low":73,"open":73.45,"volume":3758100},{"timestamp":1179495000,"date":"2007-05-18","index":3779,"close":75.03,"high":75.5,"low":74.16,"open":75.09,"volume":4518900},{"timestamp":1179754200,"date":"2007-05-21","index":3780,"close":73.85,"high":75.15,"low":73.6,"open":74.75,"volume":3246700},{"timestamp":1179840600,"date":"2007-05-22","index":3781,"close":73.11,"high":74,"low":72.76,"open":73.85,"volume":3200500},{"timestamp":1179927000,"date":"2007-05-23","index":3782,"close":73.81,"high":75.48,"low":73.32,"open":73.57,"volume":5005400},{"timestamp":1180013400,"date":"2007-05-24","index":3783,"close":73.98,"high":75,"low":73.52,"open":73.95,"volume":4503200},{"timestamp":1180099800,"date":"2007-05-25","index":3784,"close":73.57,"high":74.87,"low":73.09,"open":73.15,"volume":1972500},{"timestamp":1180445400,"date":"2007-05-29","index":3785,"close":74.17,"high":74.7,"low":73.53,"open":73.72,"volume":2769600},{"timestamp":1180531800,"date":"2007-05-30","index":3786,"close":75.01,"high":75.01,"low":73.28,"open":73.56,"volume":2589800},{"timestamp":1180618200,"date":"2007-05-31","index":3787,"close":75.32,"high":76.44,"low":75.3,"open":75.5,"volume":3248300},{"timestamp":1180704600,"date":"2007-06-01","index":3788,"close":76.1,"high":76.23,"low":75.3,"open":75.72,"volume":3001900}]},{"date":"2007-03-01","estimated":1.43,"reported":1.48,"pre":[{"timestamp":1171377000,"date":"2007-02-13","index":3713,"close":72.32,"high":72.37,"low":71.8,"open":71.99,"volume":1630200},{"timestamp":1171463400,"date":"2007-02-14","index":3714,"close":73.03,"high":73.24,"low":72.01,"open":72.3,"volume":2031800},{"timestamp":1171549800,"date":"2007-02-15","index":3715,"close":73.58,"high":73.62,"low":72.55,"open":73,"volume":1277000},{"timestamp":1171636200,"date":"2007-02-16","index":3716,"close":73.82,"high":73.92,"low":73.05,"open":73.35,"volume":1416000},{"timestamp":1171981800,"date":"2007-02-20","index":3717,"close":74.24,"high":74.63,"low":73.02,"open":73.46,"volume":1595300},{"timestamp":1172068200,"date":"2007-02-21","index":3718,"close":73.64,"high":74.09,"low":73.39,"open":73.71,"volume":1461700},{"timestamp":1172154600,"date":"2007-02-22","index":3719,"close":72.92,"high":73.3,"low":71.8,"open":73.15,"volume":2886600},{"timestamp":1172241000,"date":"2007-02-23","index":3720,"close":72.6,"high":73.3,"low":72.35,"open":72.97,"volume":1304800},{"timestamp":1172500200,"date":"2007-02-26","index":3721,"close":71.86,"high":72.82,"low":71.43,"open":72.6,"volume":2207400},{"timestamp":1172586600,"date":"2007-02-27","index":3722,"close":69.02,"high":70.86,"low":68.56,"open":70.61,"volume":3523900},{"timestamp":1172673000,"date":"2007-02-28","index":3723,"close":69,"high":69.55,"low":68.31,"open":69,"volume":3680200}],"post":[{"timestamp":1172759400,"date":"2007-03-01","index":3724,"close":67.53,"high":68.69,"low":65.56,"open":68.02,"volume":4423400},{"timestamp":1172845800,"date":"2007-03-02","index":3725,"close":71.26,"high":71.94,"low":69.07,"open":69.9,"volume":8196300},{"timestamp":1173105000,"date":"2007-03-05","index":3726,"close":70.19,"high":71.49,"low":70.19,"open":70.51,"volume":2864800},{"timestamp":1173191400,"date":"2007-03-06","index":3727,"close":70.72,"high":71.66,"low":70.03,"open":70.68,"volume":4012700},{"timestamp":1173277800,"date":"2007-03-07","index":3728,"close":71,"high":71.27,"low":70.23,"open":70.75,"volume":2631100},{"timestamp":1173364200,"date":"2007-03-08","index":3729,"close":72.76,"high":73.44,"low":71.49,"open":71.6,"volume":3914000},{"timestamp":1173450600,"date":"2007-03-09","index":3730,"close":72.82,"high":73.4,"low":72.26,"open":73.19,"volume":1865300},{"timestamp":1173706200,"date":"2007-03-12","index":3731,"close":73,"high":73.73,"low":72.65,"open":73.72,"volume":2317600},{"timestamp":1173792600,"date":"2007-03-13","index":3732,"close":71.53,"high":72.79,"low":70.98,"open":72.42,"volume":3244900},{"timestamp":1173879000,"date":"2007-03-14","index":3733,"close":70.75,"high":71.95,"low":69.61,"open":71.78,"volume":4058900},{"timestamp":1173965400,"date":"2007-03-15","index":3734,"close":72.77,"high":72.99,"low":71.1,"open":72.1,"volume":2937300}]},{"date":"2006-11-09","estimated":0.64,"reported":0.68,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":3639,"close":71.98,"high":74.44,"low":71.79,"open":73.49,"volume":3805600},{"timestamp":1161869400,"date":"2006-10-26","index":3640,"close":72.58,"high":73.17,"low":71.6,"open":71.78,"volume":2584200},{"timestamp":1161955800,"date":"2006-10-27","index":3641,"close":72.23,"high":72.65,"low":71.58,"open":72.3,"volume":2396500},{"timestamp":1162218600,"date":"2006-10-30","index":3642,"close":73.97,"high":74.4,"low":71.5,"open":71.79,"volume":5052400},{"timestamp":1162305000,"date":"2006-10-31","index":3643,"close":70.6,"high":73.68,"low":70.6,"open":73.05,"volume":6153200},{"timestamp":1162391400,"date":"2006-11-01","index":3644,"close":71.07,"high":71.9,"low":69.4,"open":70.85,"volume":5008600},{"timestamp":1162477800,"date":"2006-11-02","index":3645,"close":70.54,"high":71.5,"low":68.61,"open":68.8,"volume":6690400},{"timestamp":1162564200,"date":"2006-11-03","index":3646,"close":69.88,"high":70.79,"low":69.04,"open":70.76,"volume":2741200},{"timestamp":1162823400,"date":"2006-11-06","index":3647,"close":71.55,"high":72.16,"low":69.82,"open":69.88,"volume":2548100},{"timestamp":1162909800,"date":"2006-11-07","index":3648,"close":72.42,"high":72.68,"low":71.22,"open":71.75,"volume":2480500},{"timestamp":1162996200,"date":"2006-11-08","index":3649,"close":73.45,"high":74.12,"low":72,"open":72.18,"volume":3263200}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":3650,"close":72.94,"high":74.19,"low":72.55,"open":73.85,"volume":3738700},{"timestamp":1163169000,"date":"2006-11-10","index":3651,"close":73.69,"high":73.96,"low":71.69,"open":72.1,"volume":4316100},{"timestamp":1163428200,"date":"2006-11-13","index":3652,"close":72.17,"high":75.54,"low":71.9,"open":73.85,"volume":5539300},{"timestamp":1163514600,"date":"2006-11-14","index":3653,"close":73.12,"high":73.5,"low":72.44,"open":73,"volume":4645700},{"timestamp":1163601000,"date":"2006-11-15","index":3654,"close":73.19,"high":73.86,"low":73.03,"open":73.3,"volume":2830500},{"timestamp":1163687400,"date":"2006-11-16","index":3655,"close":73.2,"high":73.75,"low":72.69,"open":73.2,"volume":2779300},{"timestamp":1163773800,"date":"2006-11-17","index":3656,"close":73.27,"high":73.68,"low":72.8,"open":73.15,"volume":2431400},{"timestamp":1164033000,"date":"2006-11-20","index":3657,"close":71.68,"high":73.29,"low":71.62,"open":73,"volume":3088700},{"timestamp":1164119400,"date":"2006-11-21","index":3658,"close":72.64,"high":72.64,"low":71.55,"open":72.05,"volume":2319400},{"timestamp":1164205800,"date":"2006-11-22","index":3659,"close":71.65,"high":73,"low":71.35,"open":72.68,"volume":2425600},{"timestamp":1164378600,"date":"2006-11-24","index":3660,"close":71.05,"high":71.51,"low":70.61,"open":71.23,"volume":960700}]},{"date":"2006-08-10","estimated":0.65,"reported":0.69,"pre":[{"timestamp":1153920600,"date":"2006-07-26","index":3575,"close":54.36,"high":55.67,"low":54.26,"open":55.5,"volume":2993100},{"timestamp":1154007000,"date":"2006-07-27","index":3576,"close":54.25,"high":54.79,"low":54.06,"open":54.36,"volume":3577800},{"timestamp":1154093400,"date":"2006-07-28","index":3577,"close":55.21,"high":55.35,"low":54.5,"open":54.75,"volume":2714200},{"timestamp":1154352600,"date":"2006-07-31","index":3578,"close":56.63,"high":57.4,"low":55.83,"open":56.25,"volume":3019900},{"timestamp":1154439000,"date":"2006-08-01","index":3579,"close":56.61,"high":56.63,"low":55.56,"open":56.3,"volume":1608400},{"timestamp":1154525400,"date":"2006-08-02","index":3580,"close":57,"high":57.4,"low":56.36,"open":56.85,"volume":2496300},{"timestamp":1154611800,"date":"2006-08-03","index":3581,"close":58.12,"high":58.39,"low":56.28,"open":56.5,"volume":3918700},{"timestamp":1154698200,"date":"2006-08-04","index":3582,"close":58.79,"high":59.34,"low":58.23,"open":58.9,"volume":2486800},{"timestamp":1154957400,"date":"2006-08-07","index":3583,"close":59.06,"high":59.35,"low":58.25,"open":58.79,"volume":3052300},{"timestamp":1155043800,"date":"2006-08-08","index":3584,"close":58.4,"high":59.25,"low":58,"open":59.25,"volume":2592100},{"timestamp":1155130200,"date":"2006-08-09","index":3585,"close":57.55,"high":59,"low":57.43,"open":58.53,"volume":2431900}],"post":[{"timestamp":1155216600,"date":"2006-08-10","index":3586,"close":58.19,"high":58.5,"low":56.86,"open":57.6,"volume":4014700},{"timestamp":1155303000,"date":"2006-08-11","index":3587,"close":60.76,"high":60.93,"low":59.22,"open":60.5,"volume":6942500},{"timestamp":1155562200,"date":"2006-08-14","index":3588,"close":61.13,"high":61.25,"low":59.87,"open":60.88,"volume":4772100},{"timestamp":1155648600,"date":"2006-08-15","index":3589,"close":61.52,"high":61.72,"low":60.64,"open":61.45,"volume":3776400},{"timestamp":1155735000,"date":"2006-08-16","index":3590,"close":61.94,"high":62.04,"low":60.85,"open":61.8,"volume":2930200},{"timestamp":1155821400,"date":"2006-08-17","index":3591,"close":62.07,"high":62.45,"low":61.61,"open":61.98,"volume":1840800},{"timestamp":1155907800,"date":"2006-08-18","index":3592,"close":61.73,"high":62.48,"low":61.12,"open":62.4,"volume":2468300},{"timestamp":1156167000,"date":"2006-08-21","index":3593,"close":61.13,"high":61.29,"low":60.23,"open":61.25,"volume":3238800},{"timestamp":1156253400,"date":"2006-08-22","index":3594,"close":60.4,"high":61.23,"low":60.4,"open":61.23,"volume":4662900},{"timestamp":1156339800,"date":"2006-08-23","index":3595,"close":60.89,"high":61,"low":60,"open":60.4,"volume":3711600},{"timestamp":1156426200,"date":"2006-08-24","index":3596,"close":60.81,"high":60.91,"low":60.1,"open":60.75,"volume":2407700}]},{"date":"2006-05-11","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":3512,"close":56,"high":56.29,"low":55.4,"open":55.5,"volume":4346800},{"timestamp":1146144600,"date":"2006-04-27","index":3513,"close":55.92,"high":56.45,"low":55.5,"open":55.6,"volume":3601700},{"timestamp":1146231000,"date":"2006-04-28","index":3514,"close":55.84,"high":56.28,"low":55.35,"open":55.92,"volume":2957100},{"timestamp":1146490200,"date":"2006-05-01","index":3515,"close":55.87,"high":57.14,"low":55.67,"open":57,"volume":4607300},{"timestamp":1146576600,"date":"2006-05-02","index":3516,"close":56.45,"high":56.5,"low":55.55,"open":55.98,"volume":2636200},{"timestamp":1146663000,"date":"2006-05-03","index":3517,"close":56.8,"high":56.8,"low":56.09,"open":56.35,"volume":2385600},{"timestamp":1146749400,"date":"2006-05-04","index":3518,"close":57.77,"high":58.05,"low":56.17,"open":57.77,"volume":4818100},{"timestamp":1146835800,"date":"2006-05-05","index":3519,"close":57.49,"high":58,"low":56.93,"open":57.3,"volume":3754000},{"timestamp":1147095000,"date":"2006-05-08","index":3520,"close":57.06,"high":57.88,"low":56.8,"open":57.2,"volume":2536600},{"timestamp":1147181400,"date":"2006-05-09","index":3521,"close":56.79,"high":57.1,"low":56.58,"open":56.82,"volume":1974400},{"timestamp":1147267800,"date":"2006-05-10","index":3522,"close":57.05,"high":57.32,"low":56.29,"open":56.68,"volume":2386900}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":3523,"close":56.85,"high":57.03,"low":56,"open":56.9,"volume":2832800},{"timestamp":1147440600,"date":"2006-05-12","index":3524,"close":56.65,"high":57.46,"low":55,"open":57.46,"volume":5223300},{"timestamp":1147699800,"date":"2006-05-15","index":3525,"close":57.34,"high":57.45,"low":56.1,"open":56.25,"volume":3111400},{"timestamp":1147786200,"date":"2006-05-16","index":3526,"close":56.87,"high":57.5,"low":56.72,"open":57.45,"volume":4460400},{"timestamp":1147872600,"date":"2006-05-17","index":3527,"close":57.2,"high":57.65,"low":56.6,"open":56.75,"volume":5342700},{"timestamp":1147959000,"date":"2006-05-18","index":3528,"close":57.25,"high":58,"low":57.07,"open":57.4,"volume":5064500},{"timestamp":1148045400,"date":"2006-05-19","index":3529,"close":57.76,"high":57.76,"low":57.29,"open":57.35,"volume":2571500},{"timestamp":1148304600,"date":"2006-05-22","index":3530,"close":57.51,"high":57.93,"low":56.87,"open":57.51,"volume":3931100},{"timestamp":1148391000,"date":"2006-05-23","index":3531,"close":56.98,"high":57.98,"low":56.92,"open":57.8,"volume":4550600},{"timestamp":1148477400,"date":"2006-05-24","index":3532,"close":55.68,"high":57.1,"low":55.02,"open":57,"volume":6769100},{"timestamp":1148563800,"date":"2006-05-25","index":3533,"close":54.45,"high":55.09,"low":53.79,"open":55,"volume":6135100}]},{"date":"2006-02-23","estimated":1.07,"reported":1.08,"pre":[{"timestamp":1139322600,"date":"2006-02-07","index":3458,"close":44.13,"high":44.75,"low":44,"open":44.33,"volume":1867200},{"timestamp":1139409000,"date":"2006-02-08","index":3459,"close":44.97,"high":45.04,"low":43.9,"open":44.14,"volume":1982700},{"timestamp":1139495400,"date":"2006-02-09","index":3460,"close":44.87,"high":45.44,"low":44.8,"open":45.05,"volume":2157100},{"timestamp":1139581800,"date":"2006-02-10","index":3461,"close":45.13,"high":45.24,"low":44.44,"open":44.74,"volume":1275100},{"timestamp":1139841000,"date":"2006-02-13","index":3462,"close":45.15,"high":45.46,"low":44.62,"open":44.92,"volume":1341300},{"timestamp":1139927400,"date":"2006-02-14","index":3463,"close":45.52,"high":45.72,"low":45.12,"open":45.32,"volume":2002500},{"timestamp":1140013800,"date":"2006-02-15","index":3464,"close":46.8,"high":47.04,"low":45.52,"open":45.76,"volume":3500800},{"timestamp":1140100200,"date":"2006-02-16","index":3465,"close":46.85,"high":47.08,"low":46.55,"open":46.85,"volume":2460900},{"timestamp":1140186600,"date":"2006-02-17","index":3466,"close":46.01,"high":46.96,"low":45.9,"open":46.81,"volume":2175900},{"timestamp":1140532200,"date":"2006-02-21","index":3467,"close":45.44,"high":47.26,"low":45.4,"open":47.26,"volume":2667700},{"timestamp":1140618600,"date":"2006-02-22","index":3468,"close":45,"high":45.5,"low":44.62,"open":45.5,"volume":5412200}],"post":[{"timestamp":1140705000,"date":"2006-02-23","index":3469,"close":44.51,"high":45.15,"low":44.5,"open":45,"volume":3333900},{"timestamp":1140791400,"date":"2006-02-24","index":3470,"close":46.86,"high":47.2,"low":45.46,"open":45.46,"volume":6665900},{"timestamp":1141050600,"date":"2006-02-27","index":3471,"close":47.3,"high":47.48,"low":46.53,"open":46.78,"volume":2537500},{"timestamp":1141137000,"date":"2006-02-28","index":3472,"close":48.11,"high":48.75,"low":47.33,"open":47.5,"volume":4321200},{"timestamp":1141223400,"date":"2006-03-01","index":3473,"close":48.77,"high":48.84,"low":47.76,"open":48,"volume":3208500},{"timestamp":1141309800,"date":"2006-03-02","index":3474,"close":49.03,"high":49.98,"low":48.48,"open":48.73,"volume":4839800},{"timestamp":1141396200,"date":"2006-03-03","index":3475,"close":48.8,"high":49.69,"low":48.43,"open":49.69,"volume":1592400},{"timestamp":1141655400,"date":"2006-03-06","index":3476,"close":50.53,"high":50.65,"low":49.96,"open":50.2,"volume":4495700},{"timestamp":1141741800,"date":"2006-03-07","index":3477,"close":50.71,"high":50.76,"low":49.86,"open":50.55,"volume":2779600},{"timestamp":1141828200,"date":"2006-03-08","index":3478,"close":50.3,"high":50.63,"low":49.63,"open":50.4,"volume":2394900},{"timestamp":1141914600,"date":"2006-03-09","index":3479,"close":50.03,"high":50.4,"low":49.72,"open":50.25,"volume":1692900}]},{"date":"2005-11-10","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1130333400,"date":"2005-10-26","index":3388,"close":45.65,"high":46.5,"low":45.55,"open":46.05,"volume":2883800},{"timestamp":1130419800,"date":"2005-10-27","index":3389,"close":43.81,"high":45.79,"low":43.63,"open":45.65,"volume":5483900},{"timestamp":1130506200,"date":"2005-10-28","index":3390,"close":45.59,"high":46.05,"low":44.39,"open":44.5,"volume":5488200},{"timestamp":1130769000,"date":"2005-10-31","index":3391,"close":48.13,"high":48.4,"low":46.4,"open":46.5,"volume":7851900},{"timestamp":1130855400,"date":"2005-11-01","index":3392,"close":47.57,"high":47.95,"low":47.26,"open":47.75,"volume":3331000},{"timestamp":1130941800,"date":"2005-11-02","index":3393,"close":48.15,"high":48.95,"low":47.77,"open":47.77,"volume":3961900},{"timestamp":1131028200,"date":"2005-11-03","index":3394,"close":48.82,"high":52.28,"low":48.65,"open":49.93,"volume":5934300},{"timestamp":1131114600,"date":"2005-11-04","index":3395,"close":48.88,"high":49.02,"low":47.83,"open":49,"volume":2654700},{"timestamp":1131373800,"date":"2005-11-07","index":3396,"close":48.63,"high":49.13,"low":48.02,"open":49,"volume":3031900},{"timestamp":1131460200,"date":"2005-11-08","index":3397,"close":48.2,"high":48.54,"low":48,"open":48.5,"volume":2371600},{"timestamp":1131546600,"date":"2005-11-09","index":3398,"close":48.41,"high":48.96,"low":48.16,"open":48.9,"volume":2481400}],"post":[{"timestamp":1131633000,"date":"2005-11-10","index":3399,"close":49.12,"high":49.24,"low":47.53,"open":48.1,"volume":4663300},{"timestamp":1131719400,"date":"2005-11-11","index":3400,"close":50.68,"high":50.98,"low":50.16,"open":50.6,"volume":4062400},{"timestamp":1131978600,"date":"2005-11-14","index":3401,"close":50.16,"high":50.59,"low":49.6,"open":49.65,"volume":4223000},{"timestamp":1132065000,"date":"2005-11-15","index":3402,"close":47.41,"high":49.8,"low":46.65,"open":49.79,"volume":9503000},{"timestamp":1132151400,"date":"2005-11-16","index":3403,"close":48.33,"high":48.63,"low":47.75,"open":47.9,"volume":3493800},{"timestamp":1132237800,"date":"2005-11-17","index":3404,"close":48.92,"high":49.06,"low":48.05,"open":48.5,"volume":2838600},{"timestamp":1132324200,"date":"2005-11-18","index":3405,"close":49.23,"high":49.39,"low":48.56,"open":49.15,"volume":2523800},{"timestamp":1132583400,"date":"2005-11-21","index":3406,"close":49.08,"high":49.34,"low":48.68,"open":49,"volume":2205100},{"timestamp":1132669800,"date":"2005-11-22","index":3407,"close":48.77,"high":49.05,"low":48.17,"open":48.17,"volume":3814800},{"timestamp":1132756200,"date":"2005-11-23","index":3408,"close":49.07,"high":49.44,"low":48.63,"open":48.69,"volume":2327800},{"timestamp":1132929000,"date":"2005-11-25","index":3409,"close":49.2,"high":49.24,"low":48.5,"open":49.13,"volume":1923600}]},{"date":"2005-08-11","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":3324,"close":55.98,"high":56.1,"low":55.26,"open":56.1,"volume":2118200},{"timestamp":1122557400,"date":"2005-07-28","index":3325,"close":56.05,"high":56.23,"low":55.07,"open":56.2,"volume":3014800},{"timestamp":1122643800,"date":"2005-07-29","index":3326,"close":56.35,"high":56.52,"low":55.92,"open":56.02,"volume":1898100},{"timestamp":1122903000,"date":"2005-08-01","index":3327,"close":57.05,"high":57.18,"low":56.37,"open":56.46,"volume":2440800},{"timestamp":1122989400,"date":"2005-08-02","index":3328,"close":57.27,"high":57.44,"low":56.46,"open":57.01,"volume":2201600},{"timestamp":1123075800,"date":"2005-08-03","index":3329,"close":56.43,"high":57.41,"low":56.05,"open":57,"volume":1848200},{"timestamp":1123162200,"date":"2005-08-04","index":3330,"close":55.63,"high":55.99,"low":54.75,"open":55.25,"volume":4238800},{"timestamp":1123248600,"date":"2005-08-05","index":3331,"close":54.31,"high":55.9,"low":54.25,"open":55.63,"volume":2561700},{"timestamp":1123507800,"date":"2005-08-08","index":3332,"close":54.81,"high":55.25,"low":54.75,"open":55.15,"volume":2732400},{"timestamp":1123594200,"date":"2005-08-09","index":3333,"close":54.65,"high":55.51,"low":54.3,"open":55.2,"volume":2006300},{"timestamp":1123680600,"date":"2005-08-10","index":3334,"close":54.9,"high":56,"low":54.69,"open":54.95,"volume":2464700}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":3335,"close":54.75,"high":56.5,"low":54.73,"open":56,"volume":5209700},{"timestamp":1123853400,"date":"2005-08-12","index":3336,"close":56,"high":56.28,"low":54,"open":55,"volume":5491500},{"timestamp":1124112600,"date":"2005-08-15","index":3337,"close":55.49,"high":56.2,"low":55.01,"open":56,"volume":2541900},{"timestamp":1124199000,"date":"2005-08-16","index":3338,"close":53.36,"high":55.25,"low":53.36,"open":55.25,"volume":4027800},{"timestamp":1124285400,"date":"2005-08-17","index":3339,"close":54.46,"high":55.25,"low":53.51,"open":53.57,"volume":3950000},{"timestamp":1124371800,"date":"2005-08-18","index":3340,"close":54.83,"high":54.99,"low":53.82,"open":54.4,"volume":3321700},{"timestamp":1124458200,"date":"2005-08-19","index":3341,"close":55.42,"high":55.72,"low":54.78,"open":55.35,"volume":3558100},{"timestamp":1124717400,"date":"2005-08-22","index":3342,"close":55.83,"high":55.94,"low":55.19,"open":55.47,"volume":2365400},{"timestamp":1124803800,"date":"2005-08-23","index":3343,"close":55.72,"high":56.06,"low":55.26,"open":55.68,"volume":2059000},{"timestamp":1124890200,"date":"2005-08-24","index":3344,"close":56,"high":56.36,"low":55.55,"open":55.82,"volume":2946000},{"timestamp":1124976600,"date":"2005-08-25","index":3345,"close":56.49,"high":56.58,"low":55.38,"open":55.95,"volume":3139200}]},{"date":"2005-05-12","estimated":0.37,"reported":0.36,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":3261,"close":49.41,"high":50.7,"low":48.4,"open":49.1,"volume":4400000},{"timestamp":1114695000,"date":"2005-04-28","index":3262,"close":48.56,"high":49.71,"low":48.52,"open":49.12,"volume":2199500},{"timestamp":1114781400,"date":"2005-04-29","index":3263,"close":47.6,"high":48.7,"low":46.18,"open":48.55,"volume":4854300},{"timestamp":1115040600,"date":"2005-05-02","index":3264,"close":47.09,"high":47.6,"low":46.49,"open":47.6,"volume":5478300},{"timestamp":1115127000,"date":"2005-05-03","index":3265,"close":48.15,"high":48.23,"low":46.98,"open":47,"volume":3921900},{"timestamp":1115213400,"date":"2005-05-04","index":3266,"close":49.33,"high":49.39,"low":48.55,"open":48.55,"volume":3222800},{"timestamp":1115299800,"date":"2005-05-05","index":3267,"close":48.09,"high":50.3,"low":47.83,"open":50.25,"volume":7224300},{"timestamp":1115386200,"date":"2005-05-06","index":3268,"close":47.87,"high":48.74,"low":47.8,"open":48.34,"volume":2655500},{"timestamp":1115645400,"date":"2005-05-09","index":3269,"close":48.05,"high":48.49,"low":47.8,"open":47.87,"volume":1422400},{"timestamp":1115731800,"date":"2005-05-10","index":3270,"close":48.33,"high":48.95,"low":47.8,"open":47.95,"volume":2374500},{"timestamp":1115818200,"date":"2005-05-11","index":3271,"close":49.64,"high":49.76,"low":48.85,"open":49.43,"volume":2971100}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":3272,"close":49.36,"high":50.3,"low":49.15,"open":49.35,"volume":3121500},{"timestamp":1115991000,"date":"2005-05-13","index":3273,"close":47.58,"high":48.25,"low":46.93,"open":47.85,"volume":5170700},{"timestamp":1116250200,"date":"2005-05-16","index":3274,"close":47.75,"high":47.99,"low":47.1,"open":47.42,"volume":2377100},{"timestamp":1116336600,"date":"2005-05-17","index":3275,"close":48.15,"high":48.21,"low":47.5,"open":47.5,"volume":2029100},{"timestamp":1116423000,"date":"2005-05-18","index":3276,"close":49.26,"high":49.36,"low":48.19,"open":48.24,"volume":1907800},{"timestamp":1116509400,"date":"2005-05-19","index":3277,"close":49.4,"high":49.52,"low":48.83,"open":49.21,"volume":1445500},{"timestamp":1116595800,"date":"2005-05-20","index":3278,"close":49.15,"high":49.27,"low":48.56,"open":49.27,"volume":1540600},{"timestamp":1116855000,"date":"2005-05-23","index":3279,"close":49.2,"high":49.5,"low":48.87,"open":49.5,"volume":1789600},{"timestamp":1116941400,"date":"2005-05-24","index":3280,"close":48.33,"high":48.99,"low":48.27,"open":48.99,"volume":2177600},{"timestamp":1117027800,"date":"2005-05-25","index":3281,"close":48.82,"high":49.05,"low":48.11,"open":48.3,"volume":1697200},{"timestamp":1117114200,"date":"2005-05-26","index":3282,"close":48.77,"high":49.1,"low":48.41,"open":48.84,"volume":1590200}]},{"date":"2005-02-24","estimated":0.93,"reported":0.94,"pre":[{"timestamp":1107873000,"date":"2005-02-08","index":3207,"close":47.6,"high":47.89,"low":47.25,"open":47.85,"volume":1841800},{"timestamp":1107959400,"date":"2005-02-09","index":3208,"close":46.93,"high":47.85,"low":46.93,"open":47.73,"volume":1123000},{"timestamp":1108045800,"date":"2005-02-10","index":3209,"close":47.5,"high":47.67,"low":46.95,"open":47.15,"volume":966200},{"timestamp":1108132200,"date":"2005-02-11","index":3210,"close":47.68,"high":47.95,"low":46.75,"open":47.35,"volume":1702700},{"timestamp":1108391400,"date":"2005-02-14","index":3211,"close":46.77,"high":47.61,"low":46.7,"open":47.6,"volume":1318100},{"timestamp":1108477800,"date":"2005-02-15","index":3212,"close":47.4,"high":47.56,"low":46.84,"open":46.84,"volume":1258400},{"timestamp":1108564200,"date":"2005-02-16","index":3213,"close":47.98,"high":47.98,"low":47.07,"open":47.1,"volume":1661400},{"timestamp":1108650600,"date":"2005-02-17","index":3214,"close":46.91,"high":47.89,"low":46.91,"open":47.84,"volume":2080200},{"timestamp":1108737000,"date":"2005-02-18","index":3215,"close":46.63,"high":47.01,"low":46.36,"open":46.97,"volume":1334800},{"timestamp":1109082600,"date":"2005-02-22","index":3216,"close":45.85,"high":46.96,"low":45.65,"open":46.55,"volume":2189600},{"timestamp":1109169000,"date":"2005-02-23","index":3217,"close":46.2,"high":46.77,"low":45.09,"open":46.1,"volume":1957000}],"post":[{"timestamp":1109255400,"date":"2005-02-24","index":3218,"close":45.9,"high":46.71,"low":45.26,"open":46.5,"volume":3830100},{"timestamp":1109341800,"date":"2005-02-25","index":3219,"close":47.8,"high":48.3,"low":47.28,"open":48,"volume":6868000},{"timestamp":1109601000,"date":"2005-02-28","index":3220,"close":47.87,"high":48.24,"low":47.65,"open":47.8,"volume":2953800},{"timestamp":1109687400,"date":"2005-03-01","index":3221,"close":49.93,"high":50.09,"low":48.1,"open":48.1,"volume":4199300},{"timestamp":1109773800,"date":"2005-03-02","index":3222,"close":50.04,"high":50.44,"low":49.51,"open":49.93,"volume":3585200},{"timestamp":1109860200,"date":"2005-03-03","index":3223,"close":52.19,"high":53.48,"low":51.76,"open":53.48,"volume":9600000},{"timestamp":1109946600,"date":"2005-03-04","index":3224,"close":53.3,"high":53.47,"low":52.31,"open":52.85,"volume":3923600},{"timestamp":1110205800,"date":"2005-03-07","index":3225,"close":53.4,"high":53.78,"low":53.13,"open":53.3,"volume":2479000},{"timestamp":1110292200,"date":"2005-03-08","index":3226,"close":53.5,"high":53.6,"low":53.11,"open":53.5,"volume":2151800},{"timestamp":1110378600,"date":"2005-03-09","index":3227,"close":52.85,"high":53.5,"low":52.66,"open":53.2,"volume":2709900},{"timestamp":1110465000,"date":"2005-03-10","index":3228,"close":53.7,"high":54,"low":52.94,"open":53.05,"volume":1891700}]},{"date":"2004-11-11","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1098883800,"date":"2004-10-27","index":3136,"close":51.74,"high":51.74,"low":50.6,"open":51.02,"volume":2922000},{"timestamp":1098970200,"date":"2004-10-28","index":3137,"close":52.03,"high":52.5,"low":50.79,"open":51.74,"volume":2465700},{"timestamp":1099056600,"date":"2004-10-29","index":3138,"close":50.76,"high":52.19,"low":50.33,"open":51.55,"volume":4312000},{"timestamp":1099319400,"date":"2004-11-01","index":3139,"close":50.14,"high":50.67,"low":49.02,"open":50.66,"volume":6388000},{"timestamp":1099405800,"date":"2004-11-02","index":3140,"close":50.39,"high":51.04,"low":50.11,"open":50.7,"volume":4185200},{"timestamp":1099492200,"date":"2004-11-03","index":3141,"close":51.07,"high":51.2,"low":49.93,"open":50.75,"volume":5388900},{"timestamp":1099578600,"date":"2004-11-04","index":3142,"close":50.9,"high":51.39,"low":49.64,"open":49.8,"volume":6473400},{"timestamp":1099665000,"date":"2004-11-05","index":3143,"close":51.94,"high":52.35,"low":51.1,"open":51.2,"volume":3974500},{"timestamp":1099924200,"date":"2004-11-08","index":3144,"close":51.29,"high":51.91,"low":51.22,"open":51.5,"volume":2031800},{"timestamp":1100010600,"date":"2004-11-09","index":3145,"close":50.82,"high":51.22,"low":50.32,"open":51,"volume":2380000},{"timestamp":1100097000,"date":"2004-11-10","index":3146,"close":52.2,"high":52.39,"low":51.54,"open":52,"volume":3815900}],"post":[{"timestamp":1100183400,"date":"2004-11-11","index":3147,"close":53.2,"high":53.24,"low":51.95,"open":52,"volume":3557300},{"timestamp":1100269800,"date":"2004-11-12","index":3148,"close":52.04,"high":52.15,"low":50.8,"open":51,"volume":7538700},{"timestamp":1100529000,"date":"2004-11-15","index":3149,"close":52.58,"high":52.84,"low":51.41,"open":51.75,"volume":2227900},{"timestamp":1100615400,"date":"2004-11-16","index":3150,"close":51.1,"high":52.5,"low":50.98,"open":52.5,"volume":3782600},{"timestamp":1100701800,"date":"2004-11-17","index":3151,"close":49.7,"high":51.5,"low":49.61,"open":51.35,"volume":5130100},{"timestamp":1100788200,"date":"2004-11-18","index":3152,"close":48.91,"high":49.71,"low":48.55,"open":49.7,"volume":4460400},{"timestamp":1100874600,"date":"2004-11-19","index":3153,"close":48.02,"high":48.8,"low":47.74,"open":48.75,"volume":3313200},{"timestamp":1101133800,"date":"2004-11-22","index":3154,"close":48.29,"high":48.84,"low":47.38,"open":48,"volume":2801900},{"timestamp":1101220200,"date":"2004-11-23","index":3155,"close":48.02,"high":48.63,"low":47.55,"open":48.3,"volume":2647900},{"timestamp":1101306600,"date":"2004-11-24","index":3156,"close":48.35,"high":48.75,"low":48.01,"open":48.5,"volume":2587500},{"timestamp":1101479400,"date":"2004-11-26","index":3157,"close":48.95,"high":49,"low":48.53,"open":48.55,"volume":832600}]},{"date":"2004-08-12","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1091021400,"date":"2004-07-28","index":3072,"close":44.28,"high":44.6,"low":43.51,"open":44,"volume":2096300},{"timestamp":1091107800,"date":"2004-07-29","index":3073,"close":45.1,"high":45.5,"low":44.4,"open":44.4,"volume":3041600},{"timestamp":1091194200,"date":"2004-07-30","index":3074,"close":45.76,"high":46.11,"low":45.6,"open":46.05,"volume":3885000},{"timestamp":1091453400,"date":"2004-08-02","index":3075,"close":45.53,"high":46.1,"low":45.16,"open":45.76,"volume":1738000},{"timestamp":1091539800,"date":"2004-08-03","index":3076,"close":45.32,"high":45.64,"low":44.84,"open":45.4,"volume":2799100},{"timestamp":1091626200,"date":"2004-08-04","index":3077,"close":45.52,"high":46.05,"low":44.9,"open":45.07,"volume":2353000},{"timestamp":1091712600,"date":"2004-08-05","index":3078,"close":45.55,"high":46.13,"low":44.2,"open":45.04,"volume":5305100},{"timestamp":1091799000,"date":"2004-08-06","index":3079,"close":45.13,"high":45.47,"low":44.47,"open":45,"volume":3838200},{"timestamp":1092058200,"date":"2004-08-09","index":3080,"close":45.43,"high":45.67,"low":45,"open":45,"volume":2042500},{"timestamp":1092144600,"date":"2004-08-10","index":3081,"close":45.92,"high":46.09,"low":45.42,"open":45.43,"volume":3224700},{"timestamp":1092231000,"date":"2004-08-11","index":3082,"close":45.08,"high":45.93,"low":44.45,"open":45.93,"volume":3047500}],"post":[{"timestamp":1092317400,"date":"2004-08-12","index":3083,"close":43.7,"high":46,"low":43.7,"open":45.28,"volume":4141600},{"timestamp":1092403800,"date":"2004-08-13","index":3084,"close":46.1,"high":46.23,"low":44.95,"open":45.1,"volume":5728900},{"timestamp":1092663000,"date":"2004-08-16","index":3085,"close":47.17,"high":47.38,"low":46.55,"open":47,"volume":3855600},{"timestamp":1092749400,"date":"2004-08-17","index":3086,"close":47.15,"high":48.02,"low":47.13,"open":47.4,"volume":3733900},{"timestamp":1092835800,"date":"2004-08-18","index":3087,"close":47.71,"high":47.78,"low":46.5,"open":47.16,"volume":3140300},{"timestamp":1092922200,"date":"2004-08-19","index":3088,"close":48.17,"high":48.7,"low":47.35,"open":47.65,"volume":3513000},{"timestamp":1093008600,"date":"2004-08-20","index":3089,"close":48.1,"high":48.35,"low":47.56,"open":48.05,"volume":3780900},{"timestamp":1093267800,"date":"2004-08-23","index":3090,"close":47.55,"high":48.07,"low":46.9,"open":48.06,"volume":2208400},{"timestamp":1093354200,"date":"2004-08-24","index":3091,"close":47.46,"high":48.05,"low":47.15,"open":48.05,"volume":1653300},{"timestamp":1093440600,"date":"2004-08-25","index":3092,"close":47.95,"high":48.02,"low":47.39,"open":47.46,"volume":1565200},{"timestamp":1093527000,"date":"2004-08-26","index":3093,"close":48.24,"high":48.55,"low":47.97,"open":47.98,"volume":2598800}]},{"date":"2004-05-13","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1083159000,"date":"2004-04-28","index":3010,"close":42.95,"high":43.6,"low":41.58,"open":41.7,"volume":5704800},{"timestamp":1083245400,"date":"2004-04-29","index":3011,"close":42.59,"high":43.35,"low":42.14,"open":43.1,"volume":4052400},{"timestamp":1083331800,"date":"2004-04-30","index":3012,"close":41.79,"high":43,"low":41.7,"open":42.95,"volume":2447500},{"timestamp":1083591000,"date":"2004-05-03","index":3013,"close":41.08,"high":41.93,"low":40.76,"open":41.81,"volume":3506300},{"timestamp":1083677400,"date":"2004-05-04","index":3014,"close":41.08,"high":41.5,"low":40.1,"open":41.08,"volume":4146600},{"timestamp":1083763800,"date":"2004-05-05","index":3015,"close":40.96,"high":41.5,"low":40.66,"open":41.08,"volume":2931400},{"timestamp":1083850200,"date":"2004-05-06","index":3016,"close":41.54,"high":41.75,"low":40.28,"open":41.39,"volume":5563100},{"timestamp":1083936600,"date":"2004-05-07","index":3017,"close":41.68,"high":42.6,"low":41.25,"open":41.33,"volume":4337800},{"timestamp":1084195800,"date":"2004-05-10","index":3018,"close":42.18,"high":42.3,"low":41.33,"open":41.33,"volume":3448800},{"timestamp":1084282200,"date":"2004-05-11","index":3019,"close":42.52,"high":43.17,"low":42.31,"open":42.55,"volume":4003400},{"timestamp":1084368600,"date":"2004-05-12","index":3020,"close":42.5,"high":42.95,"low":41.4,"open":42.77,"volume":3192500}],"post":[{"timestamp":1084455000,"date":"2004-05-13","index":3021,"close":42.63,"high":43.64,"low":41.85,"open":42.25,"volume":2559100},{"timestamp":1084541400,"date":"2004-05-14","index":3022,"close":43.57,"high":44.3,"low":43.2,"open":43.3,"volume":4376600},{"timestamp":1084800600,"date":"2004-05-17","index":3023,"close":44,"high":44.35,"low":42.72,"open":42.97,"volume":4385100},{"timestamp":1084887000,"date":"2004-05-18","index":3024,"close":44.75,"high":45.05,"low":44.1,"open":44.29,"volume":3947200},{"timestamp":1084973400,"date":"2004-05-19","index":3025,"close":44.16,"high":45.46,"low":44.16,"open":44.98,"volume":3693200},{"timestamp":1085059800,"date":"2004-05-20","index":3026,"close":44.1,"high":44.59,"low":43.5,"open":44.45,"volume":1957200},{"timestamp":1085146200,"date":"2004-05-21","index":3027,"close":44.79,"high":45.27,"low":44.5,"open":44.6,"volume":2283600},{"timestamp":1085405400,"date":"2004-05-24","index":3028,"close":45.95,"high":46.29,"low":45.37,"open":45.75,"volume":4316400},{"timestamp":1085491800,"date":"2004-05-25","index":3029,"close":47.03,"high":47.1,"low":45.81,"open":45.95,"volume":3883500},{"timestamp":1085578200,"date":"2004-05-26","index":3030,"close":46.56,"high":47.03,"low":46.2,"open":47.01,"volume":3019500},{"timestamp":1085664600,"date":"2004-05-27","index":3031,"close":47.77,"high":47.95,"low":47.1,"open":47.25,"volume":3790500}]},{"date":"2004-02-26","estimated":0.69,"reported":0.72,"pre":[{"timestamp":1076423400,"date":"2004-02-10","index":2956,"close":47.55,"high":48.17,"low":47.3,"open":48.14,"volume":4205500},{"timestamp":1076509800,"date":"2004-02-11","index":2957,"close":48.39,"high":48.55,"low":47.55,"open":47.58,"volume":3890000},{"timestamp":1076596200,"date":"2004-02-12","index":2958,"close":48.82,"high":48.99,"low":48.3,"open":48.35,"volume":2990800},{"timestamp":1076682600,"date":"2004-02-13","index":2959,"close":48.65,"high":48.88,"low":48.21,"open":48.46,"volume":4260200},{"timestamp":1077028200,"date":"2004-02-17","index":2960,"close":49.48,"high":49.8,"low":48.79,"open":49.15,"volume":4121100},{"timestamp":1077114600,"date":"2004-02-18","index":2961,"close":49.93,"high":50.2,"low":49.38,"open":49.5,"volume":3091500},{"timestamp":1077201000,"date":"2004-02-19","index":2962,"close":50.56,"high":50.77,"low":50.26,"open":50.3,"volume":3967900},{"timestamp":1077287400,"date":"2004-02-20","index":2963,"close":49.9,"high":50.43,"low":49.6,"open":50.43,"volume":3215600},{"timestamp":1077546600,"date":"2004-02-23","index":2964,"close":50.06,"high":51.1,"low":50.02,"open":51,"volume":2972700},{"timestamp":1077633000,"date":"2004-02-24","index":2965,"close":49.4,"high":50.17,"low":49.01,"open":50.06,"volume":3515400},{"timestamp":1077719400,"date":"2004-02-25","index":2966,"close":49.56,"high":49.87,"low":49.2,"open":49.41,"volume":3260900}],"post":[{"timestamp":1077805800,"date":"2004-02-26","index":2967,"close":50.5,"high":50.82,"low":49.29,"open":49.7,"volume":3342100},{"timestamp":1077892200,"date":"2004-02-27","index":2968,"close":51.5,"high":53.62,"low":51.46,"open":51.99,"volume":8694000},{"timestamp":1078151400,"date":"2004-03-01","index":2969,"close":51.26,"high":51.96,"low":51.25,"open":51.95,"volume":2988600},{"timestamp":1078237800,"date":"2004-03-02","index":2970,"close":50.75,"high":51.26,"low":50.33,"open":51.26,"volume":4174900},{"timestamp":1078324200,"date":"2004-03-03","index":2971,"close":50.92,"high":51.14,"low":50.26,"open":50.75,"volume":2613900},{"timestamp":1078410600,"date":"2004-03-04","index":2972,"close":52.2,"high":52.76,"low":51.29,"open":51.85,"volume":4305500},{"timestamp":1078497000,"date":"2004-03-05","index":2973,"close":52.86,"high":53.25,"low":51.29,"open":52,"volume":2962200},{"timestamp":1078756200,"date":"2004-03-08","index":2974,"close":52.48,"high":54.1,"low":52.17,"open":53.23,"volume":3627100},{"timestamp":1078842600,"date":"2004-03-09","index":2975,"close":50.56,"high":52.02,"low":50.4,"open":52.01,"volume":3967500},{"timestamp":1078929000,"date":"2004-03-10","index":2976,"close":50.13,"high":51.06,"low":49.83,"open":50.63,"volume":2844100},{"timestamp":1079015400,"date":"2004-03-11","index":2977,"close":50.9,"high":51.74,"low":50.03,"open":50.13,"volume":3600400}]},{"date":"2003-11-13","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1067437800,"date":"2003-10-29","index":2886,"close":56.48,"high":56.49,"low":54.87,"open":55.2,"volume":4226800},{"timestamp":1067524200,"date":"2003-10-30","index":2887,"close":56.09,"high":56.63,"low":55.6,"open":56.48,"volume":3247900},{"timestamp":1067610600,"date":"2003-10-31","index":2888,"close":56.07,"high":56.48,"low":55.3,"open":56.45,"volume":2828800},{"timestamp":1067869800,"date":"2003-11-03","index":2889,"close":55.39,"high":56.3,"low":55.37,"open":55.85,"volume":2790300},{"timestamp":1067956200,"date":"2003-11-04","index":2890,"close":54.41,"high":55.74,"low":54.1,"open":55.4,"volume":3621600},{"timestamp":1068042600,"date":"2003-11-05","index":2891,"close":54.2,"high":55.29,"low":53.91,"open":54.4,"volume":3159500},{"timestamp":1068129000,"date":"2003-11-06","index":2892,"close":52.3,"high":54.25,"low":51.25,"open":52,"volume":13158800},{"timestamp":1068215400,"date":"2003-11-07","index":2893,"close":51.91,"high":52.98,"low":51.9,"open":52.9,"volume":4722900},{"timestamp":1068474600,"date":"2003-11-10","index":2894,"close":50.65,"high":51.9,"low":49.88,"open":49.88,"volume":6064900},{"timestamp":1068561000,"date":"2003-11-11","index":2895,"close":50.13,"high":51.69,"low":49.91,"open":50.71,"volume":4276600},{"timestamp":1068647400,"date":"2003-11-12","index":2896,"close":50.71,"high":51.04,"low":49.91,"open":50.38,"volume":4116600}],"post":[{"timestamp":1068733800,"date":"2003-11-13","index":2897,"close":50.58,"high":51.65,"low":49.99,"open":50.71,"volume":5203600},{"timestamp":1068820200,"date":"2003-11-14","index":2898,"close":51.8,"high":52.55,"low":51.1,"open":51.51,"volume":6206300},{"timestamp":1069079400,"date":"2003-11-17","index":2899,"close":50.88,"high":51.8,"low":49.93,"open":51.8,"volume":4345100},{"timestamp":1069165800,"date":"2003-11-18","index":2900,"close":49.17,"high":51.1,"low":49.06,"open":51,"volume":5052900},{"timestamp":1069252200,"date":"2003-11-19","index":2901,"close":48.92,"high":49.5,"low":48.4,"open":49.2,"volume":4508300},{"timestamp":1069338600,"date":"2003-11-20","index":2902,"close":49.91,"high":50.55,"low":49.6,"open":50,"volume":5610500},{"timestamp":1069425000,"date":"2003-11-21","index":2903,"close":48.88,"high":50.25,"low":48.78,"open":50,"volume":4618500},{"timestamp":1069684200,"date":"2003-11-24","index":2904,"close":49.75,"high":50.02,"low":48.96,"open":49.25,"volume":4172300},{"timestamp":1069770600,"date":"2003-11-25","index":2905,"close":48.75,"high":49.55,"low":48.75,"open":49.55,"volume":3433900},{"timestamp":1069857000,"date":"2003-11-26","index":2906,"close":48.1,"high":49,"low":47.7,"open":48.99,"volume":4007700},{"timestamp":1070029800,"date":"2003-11-28","index":2907,"close":48.32,"high":48.89,"low":48.11,"open":48.12,"volume":1342300}]},{"date":"2003-08-14","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1059571800,"date":"2003-07-30","index":2822,"close":58.4,"high":58.64,"low":57,"open":57.4,"volume":2730300},{"timestamp":1059658200,"date":"2003-07-31","index":2823,"close":59.35,"high":60.27,"low":58.87,"open":59,"volume":4306500},{"timestamp":1059744600,"date":"2003-08-01","index":2824,"close":59.35,"high":60.2,"low":58.83,"open":59.35,"volume":2446700},{"timestamp":1060003800,"date":"2003-08-04","index":2825,"close":60.17,"high":60.25,"low":58.75,"open":59.1,"volume":2838500},{"timestamp":1060090200,"date":"2003-08-05","index":2826,"close":58.8,"high":59.9,"low":58.11,"open":59.65,"volume":5640200},{"timestamp":1060176600,"date":"2003-08-06","index":2827,"close":60.64,"high":60.65,"low":58.9,"open":59,"volume":4303700},{"timestamp":1060263000,"date":"2003-08-07","index":2828,"close":59.95,"high":62.41,"low":59.75,"open":62.25,"volume":7096700},{"timestamp":1060349400,"date":"2003-08-08","index":2829,"close":60.55,"high":60.79,"low":59.89,"open":60,"volume":2859000},{"timestamp":1060608600,"date":"2003-08-11","index":2830,"close":60.25,"high":60.7,"low":59.76,"open":60.55,"volume":2398900},{"timestamp":1060695000,"date":"2003-08-12","index":2831,"close":61.49,"high":61.65,"low":60.4,"open":60.6,"volume":2547700},{"timestamp":1060781400,"date":"2003-08-13","index":2832,"close":61.5,"high":62.15,"low":61.12,"open":61.69,"volume":2060600}],"post":[{"timestamp":1060867800,"date":"2003-08-14","index":2833,"close":61.04,"high":61.5,"low":60.25,"open":61.5,"volume":2360400},{"timestamp":1060954200,"date":"2003-08-15","index":2834,"close":63.54,"high":63.9,"low":60.85,"open":61.5,"volume":3303600},{"timestamp":1061213400,"date":"2003-08-18","index":2835,"close":62.45,"high":63.25,"low":62.31,"open":63.02,"volume":3293200},{"timestamp":1061299800,"date":"2003-08-19","index":2836,"close":62.7,"high":62.99,"low":62.24,"open":62.6,"volume":2208100},{"timestamp":1061386200,"date":"2003-08-20","index":2837,"close":62.85,"high":63.35,"low":62.3,"open":62.35,"volume":1873900},{"timestamp":1061472600,"date":"2003-08-21","index":2838,"close":62.95,"high":63.6,"low":62.43,"open":62.89,"volume":1595400},{"timestamp":1061559000,"date":"2003-08-22","index":2839,"close":61.1,"high":63.4,"low":60.9,"open":62.95,"volume":3048700},{"timestamp":1061818200,"date":"2003-08-25","index":2840,"close":60.8,"high":61.05,"low":60.15,"open":61,"volume":1629500},{"timestamp":1061904600,"date":"2003-08-26","index":2841,"close":61.95,"high":62.11,"low":60.53,"open":60.8,"volume":2228700},{"timestamp":1061991000,"date":"2003-08-27","index":2842,"close":61.75,"high":62.22,"low":61.4,"open":61.86,"volume":1579600},{"timestamp":1062077400,"date":"2003-08-28","index":2843,"close":63.6,"high":63.79,"low":61.95,"open":62.05,"volume":2428400}]},{"date":"2003-05-15","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1051709400,"date":"2003-04-30","index":2759,"close":56.8,"high":57.5,"low":56.3,"open":57.27,"volume":4155200},{"timestamp":1051795800,"date":"2003-05-01","index":2760,"close":55.49,"high":56.8,"low":55.11,"open":56.8,"volume":4881400},{"timestamp":1051882200,"date":"2003-05-02","index":2761,"close":55.45,"high":55.96,"low":54.75,"open":55.5,"volume":5571300},{"timestamp":1052141400,"date":"2003-05-05","index":2762,"close":54.31,"high":55.46,"low":54.15,"open":55.46,"volume":4984400},{"timestamp":1052227800,"date":"2003-05-06","index":2763,"close":56,"high":56.8,"low":54.24,"open":54.32,"volume":5946700},{"timestamp":1052314200,"date":"2003-05-07","index":2764,"close":56.5,"high":56.94,"low":55.46,"open":55.85,"volume":4908400},{"timestamp":1052400600,"date":"2003-05-08","index":2765,"close":53.25,"high":55.73,"low":53.21,"open":54.37,"volume":13111000},{"timestamp":1052487000,"date":"2003-05-09","index":2766,"close":52.62,"high":53.26,"low":51.06,"open":53.26,"volume":10552300},{"timestamp":1052746200,"date":"2003-05-12","index":2767,"close":54.8,"high":54.8,"low":52,"open":52,"volume":5982600},{"timestamp":1052832600,"date":"2003-05-13","index":2768,"close":54.24,"high":55.11,"low":54,"open":54.81,"volume":5278300},{"timestamp":1052919000,"date":"2003-05-14","index":2769,"close":53.68,"high":54.9,"low":53.11,"open":54.49,"volume":4493300}],"post":[{"timestamp":1053005400,"date":"2003-05-15","index":2770,"close":53.02,"high":54.05,"low":51.9,"open":53.93,"volume":6458100},{"timestamp":1053091800,"date":"2003-05-16","index":2771,"close":53.4,"high":53.48,"low":52.25,"open":52.25,"volume":6114700},{"timestamp":1053351000,"date":"2003-05-19","index":2772,"close":51.3,"high":53.85,"low":51.25,"open":53.41,"volume":3946700},{"timestamp":1053437400,"date":"2003-05-20","index":2773,"close":51.8,"high":52.43,"low":51.3,"open":51.65,"volume":4228400},{"timestamp":1053523800,"date":"2003-05-21","index":2774,"close":51.04,"high":51.81,"low":50.75,"open":51.81,"volume":3807300},{"timestamp":1053610200,"date":"2003-05-22","index":2775,"close":52.3,"high":52.49,"low":50.92,"open":51.15,"volume":3587300},{"timestamp":1053696600,"date":"2003-05-23","index":2776,"close":51.22,"high":52.4,"low":51,"open":52.4,"volume":4883600},{"timestamp":1054042200,"date":"2003-05-27","index":2777,"close":52.3,"high":52.48,"low":50.7,"open":51.22,"volume":4343200},{"timestamp":1054128600,"date":"2003-05-28","index":2778,"close":52.64,"high":54.2,"low":52.52,"open":52.9,"volume":5069400},{"timestamp":1054215000,"date":"2003-05-29","index":2779,"close":51.8,"high":53.2,"low":51.74,"open":53,"volume":4561200},{"timestamp":1054301400,"date":"2003-05-30","index":2780,"close":52.35,"high":52.95,"low":51.8,"open":52.05,"volume":4762400}]},{"date":"2003-03-04","estimated":0.8,"reported":0.81,"pre":[{"timestamp":1045233000,"date":"2003-02-14","index":2708,"close":52.64,"high":52.7,"low":49.98,"open":50.35,"volume":2805900},{"timestamp":1045578600,"date":"2003-02-18","index":2709,"close":53.41,"high":53.9,"low":52.5,"open":52.65,"volume":2138900},{"timestamp":1045665000,"date":"2003-02-19","index":2710,"close":51.65,"high":53.58,"low":51.35,"open":53.41,"volume":2467500},{"timestamp":1045751400,"date":"2003-02-20","index":2711,"close":50.95,"high":52.08,"low":50.86,"open":51.65,"volume":2121300},{"timestamp":1045837800,"date":"2003-02-21","index":2712,"close":51.44,"high":51.86,"low":50.78,"open":51.3,"volume":2235900},{"timestamp":1046097000,"date":"2003-02-24","index":2713,"close":47.9,"high":51.2,"low":47.78,"open":51.19,"volume":5440000},{"timestamp":1046183400,"date":"2003-02-25","index":2714,"close":49.34,"high":49.5,"low":47.35,"open":47.6,"volume":4631000},{"timestamp":1046269800,"date":"2003-02-26","index":2715,"close":49.45,"high":49.73,"low":48.84,"open":49.34,"volume":2454500},{"timestamp":1046356200,"date":"2003-02-27","index":2716,"close":48.84,"high":49.69,"low":48.27,"open":49.48,"volume":3507500},{"timestamp":1046442600,"date":"2003-02-28","index":2717,"close":48.9,"high":49.67,"low":48.62,"open":49,"volume":2377400},{"timestamp":1046701800,"date":"2003-03-03","index":2718,"close":47.55,"high":49.53,"low":47.41,"open":49.05,"volume":3025500}],"post":[{"timestamp":1046788200,"date":"2003-03-04","index":2719,"close":46.26,"high":48.16,"low":46.18,"open":47.4,"volume":3768800},{"timestamp":1046874600,"date":"2003-03-05","index":2720,"close":49.55,"high":49.7,"low":48,"open":48.6,"volume":8844100},{"timestamp":1046961000,"date":"2003-03-06","index":2721,"close":49.98,"high":51.55,"low":48.55,"open":48.61,"volume":6018200},{"timestamp":1047047400,"date":"2003-03-07","index":2722,"close":51.26,"high":51.4,"low":48.95,"open":49.98,"volume":3865600},{"timestamp":1047306600,"date":"2003-03-10","index":2723,"close":51.48,"high":52.65,"low":51.24,"open":51.27,"volume":4975400},{"timestamp":1047393000,"date":"2003-03-11","index":2724,"close":50.7,"high":52.19,"low":50.6,"open":51.65,"volume":4067500},{"timestamp":1047479400,"date":"2003-03-12","index":2725,"close":51.06,"high":51.1,"low":49.8,"open":50.7,"volume":3255900},{"timestamp":1047565800,"date":"2003-03-13","index":2726,"close":54.7,"high":54.9,"low":51.4,"open":52.5,"volume":6342700},{"timestamp":1047652200,"date":"2003-03-14","index":2727,"close":55.75,"high":56.3,"low":54.6,"open":54.75,"volume":5712500},{"timestamp":1047911400,"date":"2003-03-17","index":2728,"close":59.09,"high":59.3,"low":55.63,"open":55.76,"volume":6347300},{"timestamp":1047997800,"date":"2003-03-18","index":2729,"close":57.88,"high":59.09,"low":57.56,"open":58.8,"volume":5083900}]},{"date":"2002-11-14","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1035988200,"date":"2002-10-30","index":2635,"close":57.01,"high":58.45,"low":56.12,"open":57.68,"volume":3525500},{"timestamp":1036074600,"date":"2002-10-31","index":2636,"close":58.45,"high":59.05,"low":57,"open":57.01,"volume":3933300},{"timestamp":1036161000,"date":"2002-11-01","index":2637,"close":61,"high":61,"low":57.77,"open":58.6,"volume":3705800},{"timestamp":1036420200,"date":"2002-11-04","index":2638,"close":57.99,"high":61.01,"low":57.75,"open":61.01,"volume":4873900},{"timestamp":1036506600,"date":"2002-11-05","index":2639,"close":58.62,"high":59.5,"low":57.6,"open":57.75,"volume":2104300},{"timestamp":1036593000,"date":"2002-11-06","index":2640,"close":59.94,"high":59.94,"low":58.31,"open":58.82,"volume":3324900},{"timestamp":1036679400,"date":"2002-11-07","index":2641,"close":62,"high":62.5,"low":60.25,"open":61,"volume":7303200},{"timestamp":1036765800,"date":"2002-11-08","index":2642,"close":60.05,"high":62.54,"low":59.7,"open":62.01,"volume":3311400},{"timestamp":1037025000,"date":"2002-11-11","index":2643,"close":60.31,"high":61.1,"low":58.85,"open":60.3,"volume":1959400},{"timestamp":1037111400,"date":"2002-11-12","index":2644,"close":61.06,"high":61.95,"low":59.9,"open":60.6,"volume":2044300},{"timestamp":1037197800,"date":"2002-11-13","index":2645,"close":60.9,"high":61.39,"low":58.92,"open":61.07,"volume":2762300}],"post":[{"timestamp":1037284200,"date":"2002-11-14","index":2646,"close":63.71,"high":64.19,"low":61.52,"open":62.25,"volume":2886100},{"timestamp":1037370600,"date":"2002-11-15","index":2647,"close":66.9,"high":66.9,"low":63.55,"open":63.71,"volume":4711400},{"timestamp":1037629800,"date":"2002-11-18","index":2648,"close":64.57,"high":66.91,"low":64.56,"open":66.91,"volume":3874000},{"timestamp":1037716200,"date":"2002-11-19","index":2649,"close":62.25,"high":64.57,"low":61.75,"open":64.57,"volume":3425600},{"timestamp":1037802600,"date":"2002-11-20","index":2650,"close":65.4,"high":65.4,"low":62.6,"open":62.65,"volume":2986100},{"timestamp":1037889000,"date":"2002-11-21","index":2651,"close":66.5,"high":66.5,"low":64.56,"open":65.39,"volume":2443800},{"timestamp":1037975400,"date":"2002-11-22","index":2652,"close":65.45,"high":67.15,"low":65.15,"open":65.4,"volume":2731100},{"timestamp":1038234600,"date":"2002-11-25","index":2653,"close":67.14,"high":67.28,"low":65.1,"open":65.46,"volume":2607400},{"timestamp":1038321000,"date":"2002-11-26","index":2654,"close":66.63,"high":67.6,"low":66.1,"open":66.25,"volume":1939300},{"timestamp":1038407400,"date":"2002-11-27","index":2655,"close":69.85,"high":69.93,"low":66.3,"open":67,"volume":3353200},{"timestamp":1038580200,"date":"2002-11-29","index":2656,"close":68.5,"high":69.85,"low":68.49,"open":69.85,"volume":1282300}]},{"date":"2002-08-15","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":2571,"close":66,"high":66.5,"low":64.08,"open":66.5,"volume":3629500},{"timestamp":1028208600,"date":"2002-08-01","index":2572,"close":65.03,"high":65.95,"low":64.21,"open":65.05,"volume":3063500},{"timestamp":1028295000,"date":"2002-08-02","index":2573,"close":64.59,"high":64.7,"low":62.7,"open":64.5,"volume":3260300},{"timestamp":1028554200,"date":"2002-08-05","index":2574,"close":62.85,"high":64.25,"low":62.83,"open":63.6,"volume":3819000},{"timestamp":1028640600,"date":"2002-08-06","index":2575,"close":65.32,"high":66.84,"low":64,"open":64.7,"volume":2735500},{"timestamp":1028727000,"date":"2002-08-07","index":2576,"close":66.25,"high":67.3,"low":64.86,"open":67.25,"volume":2548800},{"timestamp":1028813400,"date":"2002-08-08","index":2577,"close":68.06,"high":68.1,"low":63.6,"open":65.6,"volume":3297900},{"timestamp":1028899800,"date":"2002-08-09","index":2578,"close":68.03,"high":68.6,"low":66.25,"open":66.8,"volume":2151100},{"timestamp":1029159000,"date":"2002-08-12","index":2579,"close":66.25,"high":66.38,"low":65.05,"open":65.96,"volume":3278300},{"timestamp":1029245400,"date":"2002-08-13","index":2580,"close":65.37,"high":67.7,"low":65.15,"open":65.95,"volume":2784100},{"timestamp":1029331800,"date":"2002-08-14","index":2581,"close":68.75,"high":68.75,"low":65.9,"open":66.15,"volume":2748200}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":2582,"close":71.66,"high":72,"low":69.48,"open":69.65,"volume":3531200},{"timestamp":1029504600,"date":"2002-08-16","index":2583,"close":71.35,"high":72.3,"low":70.2,"open":71.49,"volume":3123300},{"timestamp":1029763800,"date":"2002-08-19","index":2584,"close":73.7,"high":73.75,"low":70.35,"open":71.35,"volume":2741400},{"timestamp":1029850200,"date":"2002-08-20","index":2585,"close":72.85,"high":73.7,"low":71.9,"open":73.7,"volume":1779300},{"timestamp":1029936600,"date":"2002-08-21","index":2586,"close":73.06,"high":73.61,"low":71.52,"open":73.2,"volume":1546000},{"timestamp":1030023000,"date":"2002-08-22","index":2587,"close":72.55,"high":73.4,"low":71.47,"open":73.06,"volume":1740700},{"timestamp":1030109400,"date":"2002-08-23","index":2588,"close":71.52,"high":72.24,"low":71.06,"open":71.67,"volume":1228900},{"timestamp":1030368600,"date":"2002-08-26","index":2589,"close":71.39,"high":71.8,"low":70.02,"open":71.54,"volume":1412700},{"timestamp":1030455000,"date":"2002-08-27","index":2590,"close":69.27,"high":70.89,"low":68.65,"open":70.67,"volume":2242000},{"timestamp":1030541400,"date":"2002-08-28","index":2591,"close":68.6,"high":69.3,"low":67.75,"open":68.26,"volume":1718600},{"timestamp":1030627800,"date":"2002-08-29","index":2592,"close":68.89,"high":69.5,"low":67,"open":67.25,"volume":1588200}]},{"date":"2002-05-16","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1020259800,"date":"2002-05-01","index":2508,"close":73.38,"high":74,"low":72.37,"open":73.45,"volume":1570700},{"timestamp":1020346200,"date":"2002-05-02","index":2509,"close":72.5,"high":73.98,"low":72.3,"open":73.38,"volume":1707500},{"timestamp":1020432600,"date":"2002-05-03","index":2510,"close":71.8,"high":73.18,"low":71.5,"open":72.9,"volume":1792000},{"timestamp":1020691800,"date":"2002-05-06","index":2511,"close":70.28,"high":72.7,"low":70.28,"open":71.81,"volume":1458000},{"timestamp":1020778200,"date":"2002-05-07","index":2512,"close":71.15,"high":71.9,"low":70.2,"open":70.29,"volume":1204400},{"timestamp":1020864600,"date":"2002-05-08","index":2513,"close":71.66,"high":73,"low":71.08,"open":71.9,"volume":1458900},{"timestamp":1020951000,"date":"2002-05-09","index":2514,"close":70.15,"high":71.23,"low":69.38,"open":71.05,"volume":1679100},{"timestamp":1021037400,"date":"2002-05-10","index":2515,"close":69.32,"high":70.4,"low":69.11,"open":70.22,"volume":2075400},{"timestamp":1021296600,"date":"2002-05-13","index":2516,"close":69.75,"high":70.29,"low":69.15,"open":69.5,"volume":1592500},{"timestamp":1021383000,"date":"2002-05-14","index":2517,"close":73,"high":73.4,"low":71.5,"open":71.5,"volume":3675600},{"timestamp":1021469400,"date":"2002-05-15","index":2518,"close":73.1,"high":73.4,"low":72.51,"open":73.1,"volume":2170800}],"post":[{"timestamp":1021555800,"date":"2002-05-16","index":2519,"close":73.55,"high":73.6,"low":72.9,"open":73.6,"volume":1722200},{"timestamp":1021642200,"date":"2002-05-17","index":2520,"close":77.75,"high":77.92,"low":74.95,"open":75,"volume":4627800},{"timestamp":1021901400,"date":"2002-05-20","index":2521,"close":77.62,"high":78.83,"low":77.41,"open":77.99,"volume":1844900},{"timestamp":1021987800,"date":"2002-05-21","index":2522,"close":75.9,"high":78.3,"low":75.64,"open":78,"volume":1723100},{"timestamp":1022074200,"date":"2002-05-22","index":2523,"close":75.99,"high":76.01,"low":74.51,"open":75.02,"volume":1765900},{"timestamp":1022160600,"date":"2002-05-23","index":2524,"close":76.24,"high":76.9,"low":75.13,"open":76.79,"volume":1058900},{"timestamp":1022247000,"date":"2002-05-24","index":2525,"close":75.12,"high":76.65,"low":75.01,"open":76.24,"volume":837500},{"timestamp":1022592600,"date":"2002-05-28","index":2526,"close":73.93,"high":75.35,"low":72.9,"open":74.51,"volume":1335600},{"timestamp":1022679000,"date":"2002-05-29","index":2527,"close":72.99,"high":74.65,"low":72.67,"open":73.94,"volume":1083900},{"timestamp":1022765400,"date":"2002-05-30","index":2528,"close":72.83,"high":73.13,"low":72.2,"open":72.74,"volume":1032300},{"timestamp":1022851800,"date":"2002-05-31","index":2529,"close":75,"high":75.46,"low":72.1,"open":72.1,"volume":2006300}]},{"date":"2002-03-05","estimated":0.65,"reported":0.68,"pre":[{"timestamp":1013783400,"date":"2002-02-15","index":2457,"close":68.5,"high":69.75,"low":68.08,"open":69.67,"volume":1173000},{"timestamp":1014129000,"date":"2002-02-19","index":2458,"close":67.7,"high":69.15,"low":67.6,"open":68,"volume":1399400},{"timestamp":1014215400,"date":"2002-02-20","index":2459,"close":67.33,"high":68,"low":66.5,"open":67.75,"volume":2017400},{"timestamp":1014301800,"date":"2002-02-21","index":2460,"close":65.82,"high":67.76,"low":65.7,"open":67.32,"volume":1836800},{"timestamp":1014388200,"date":"2002-02-22","index":2461,"close":65.83,"high":65.83,"low":64,"open":65.25,"volume":2182400},{"timestamp":1014647400,"date":"2002-02-25","index":2462,"close":67.01,"high":67.14,"low":65.55,"open":65.55,"volume":2476600},{"timestamp":1014733800,"date":"2002-02-26","index":2463,"close":68.22,"high":68.49,"low":66.5,"open":67.01,"volume":1426400},{"timestamp":1014820200,"date":"2002-02-27","index":2464,"close":66.55,"high":68.45,"low":66.28,"open":68.45,"volume":3111200},{"timestamp":1014906600,"date":"2002-02-28","index":2465,"close":67.67,"high":68.35,"low":66.2,"open":66.75,"volume":2855700},{"timestamp":1014993000,"date":"2002-03-01","index":2466,"close":68.1,"high":68.68,"low":67.7,"open":68.25,"volume":1259500},{"timestamp":1015252200,"date":"2002-03-04","index":2467,"close":69.44,"high":69.5,"low":67.81,"open":68.5,"volume":1534500}],"post":[{"timestamp":1015338600,"date":"2002-03-05","index":2468,"close":66.16,"high":68.7,"low":65.6,"open":68.1,"volume":3376200},{"timestamp":1015425000,"date":"2002-03-06","index":2469,"close":65.7,"high":67.5,"low":65.1,"open":67.5,"volume":5001700},{"timestamp":1015511400,"date":"2002-03-07","index":2470,"close":68.57,"high":68.6,"low":67.05,"open":67.15,"volume":2788900},{"timestamp":1015597800,"date":"2002-03-08","index":2471,"close":67.93,"high":69.5,"low":67.5,"open":69.1,"volume":2053800},{"timestamp":1015857000,"date":"2002-03-11","index":2472,"close":68.44,"high":68.61,"low":67,"open":67.7,"volume":1330800},{"timestamp":1015943400,"date":"2002-03-12","index":2473,"close":69.19,"high":69.39,"low":67.65,"open":68.44,"volume":1214900},{"timestamp":1016029800,"date":"2002-03-13","index":2474,"close":68.94,"high":69.2,"low":68.2,"open":68.88,"volume":1006800},{"timestamp":1016116200,"date":"2002-03-14","index":2475,"close":69.97,"high":70.1,"low":68.9,"open":68.94,"volume":1928500},{"timestamp":1016202600,"date":"2002-03-15","index":2476,"close":71.35,"high":71.91,"low":70.4,"open":70.5,"volume":2683000},{"timestamp":1016461800,"date":"2002-03-18","index":2477,"close":71.75,"high":71.95,"low":71.35,"open":71.95,"volume":2245500},{"timestamp":1016548200,"date":"2002-03-19","index":2478,"close":70.46,"high":70.94,"low":70.29,"open":70.75,"volume":2151700}]},{"date":"2001-11-15","estimated":0.28,"reported":0.29,"pre":[{"timestamp":1004538600,"date":"2001-10-31","index":2384,"close":55.61,"high":56.7,"low":55.15,"open":55.46,"volume":1538800},{"timestamp":1004625000,"date":"2001-11-01","index":2385,"close":57.56,"high":57.58,"low":54.69,"open":55.35,"volume":1772800},{"timestamp":1004711400,"date":"2001-11-02","index":2386,"close":57.92,"high":58.25,"low":57.05,"open":57.05,"volume":1422700},{"timestamp":1004970600,"date":"2001-11-05","index":2387,"close":59.33,"high":59.7,"low":58.1,"open":58.3,"volume":1406400},{"timestamp":1005057000,"date":"2001-11-06","index":2388,"close":60.5,"high":60.53,"low":58.75,"open":59.33,"volume":1536800},{"timestamp":1005143400,"date":"2001-11-07","index":2389,"close":60.94,"high":60.97,"low":59.52,"open":60,"volume":2327100},{"timestamp":1005229800,"date":"2001-11-08","index":2390,"close":61.31,"high":62.9,"low":61.05,"open":62.45,"volume":4160000},{"timestamp":1005316200,"date":"2001-11-09","index":2391,"close":62.75,"high":62.75,"low":61.01,"open":61.1,"volume":1621300},{"timestamp":1005575400,"date":"2001-11-12","index":2392,"close":63.24,"high":63.35,"low":61.3,"open":62.75,"volume":1460800},{"timestamp":1005661800,"date":"2001-11-13","index":2393,"close":66.25,"high":66.25,"low":64.5,"open":64.9,"volume":3215100},{"timestamp":1005748200,"date":"2001-11-14","index":2394,"close":66.69,"high":67.2,"low":65.52,"open":66.25,"volume":3423700}],"post":[{"timestamp":1005834600,"date":"2001-11-15","index":2395,"close":67.2,"high":67.23,"low":65.8,"open":66.01,"volume":2363600},{"timestamp":1005921000,"date":"2001-11-16","index":2396,"close":65.75,"high":66.99,"low":64.37,"open":66.7,"volume":3278300},{"timestamp":1006180200,"date":"2001-11-19","index":2397,"close":66.73,"high":66.99,"low":65.33,"open":65.8,"volume":1910000},{"timestamp":1006266600,"date":"2001-11-20","index":2398,"close":66.61,"high":66.95,"low":65.6,"open":66.2,"volume":2209300},{"timestamp":1006353000,"date":"2001-11-21","index":2399,"close":65.92,"high":66.85,"low":65.5,"open":66.75,"volume":1236500},{"timestamp":1006525800,"date":"2001-11-23","index":2400,"close":67.73,"high":68.19,"low":66.1,"open":66.25,"volume":795600},{"timestamp":1006785000,"date":"2001-11-26","index":2401,"close":68.86,"high":68.86,"low":67.56,"open":67.95,"volume":2720000},{"timestamp":1006871400,"date":"2001-11-27","index":2402,"close":68.7,"high":69.35,"low":67.62,"open":68.86,"volume":2505000},{"timestamp":1006957800,"date":"2001-11-28","index":2403,"close":67.86,"high":69.15,"low":67.7,"open":68.1,"volume":1964100},{"timestamp":1007044200,"date":"2001-11-29","index":2404,"close":67.54,"high":67.86,"low":67.06,"open":67.75,"volume":1460600},{"timestamp":1007130600,"date":"2001-11-30","index":2405,"close":67.85,"high":68.49,"low":67,"open":67.54,"volume":1612500}]},{"date":"2001-08-16","estimated":0.24,"reported":0.25,"pre":[{"timestamp":996672600,"date":"2001-08-01","index":2324,"close":57.06,"high":57.7,"low":56.27,"open":57.29,"volume":1665100},{"timestamp":996759000,"date":"2001-08-02","index":2325,"close":58.12,"high":58.4,"low":57.65,"open":58.4,"volume":1015800},{"timestamp":996845400,"date":"2001-08-03","index":2326,"close":57.26,"high":58,"low":56.6,"open":57.8,"volume":1170300},{"timestamp":997104600,"date":"2001-08-06","index":2327,"close":56.7,"high":57.1,"low":56.41,"open":56.51,"volume":900800},{"timestamp":997191000,"date":"2001-08-07","index":2328,"close":57.64,"high":58.25,"low":56.25,"open":56.71,"volume":1981000},{"timestamp":997277400,"date":"2001-08-08","index":2329,"close":58.4,"high":60.12,"low":57.84,"open":58.34,"volume":4004200},{"timestamp":997363800,"date":"2001-08-09","index":2330,"close":57.1,"high":59.5,"low":56.79,"open":59.1,"volume":3120100},{"timestamp":997450200,"date":"2001-08-10","index":2331,"close":56.13,"high":57.2,"low":55.03,"open":57.19,"volume":2944200},{"timestamp":997709400,"date":"2001-08-13","index":2332,"close":57.19,"high":57.45,"low":55.36,"open":55.8,"volume":952300},{"timestamp":997795800,"date":"2001-08-14","index":2333,"close":56.3,"high":59,"low":56.05,"open":58.19,"volume":1591800},{"timestamp":997882200,"date":"2001-08-15","index":2334,"close":55.05,"high":57.2,"low":54.5,"open":57.09,"volume":1794000}],"post":[{"timestamp":997968600,"date":"2001-08-16","index":2335,"close":54.99,"high":55.45,"low":54.55,"open":55.45,"volume":1580600},{"timestamp":998055000,"date":"2001-08-17","index":2336,"close":56.64,"high":57.38,"low":55.25,"open":55.25,"volume":2617400},{"timestamp":998314200,"date":"2001-08-20","index":2337,"close":57.85,"high":58,"low":56.69,"open":56.75,"volume":1652700},{"timestamp":998400600,"date":"2001-08-21","index":2338,"close":57.51,"high":58.79,"low":57.25,"open":58,"volume":2124800},{"timestamp":998487000,"date":"2001-08-22","index":2339,"close":56.49,"high":57.87,"low":56.03,"open":57.65,"volume":1571000},{"timestamp":998573400,"date":"2001-08-23","index":2340,"close":54.89,"high":56.34,"low":54.74,"open":56.25,"volume":1869100},{"timestamp":998659800,"date":"2001-08-24","index":2341,"close":56.91,"high":57.23,"low":56.05,"open":56.75,"volume":2698000},{"timestamp":998919000,"date":"2001-08-27","index":2342,"close":56.41,"high":57.5,"low":55.9,"open":56.9,"volume":1063300},{"timestamp":999005400,"date":"2001-08-28","index":2343,"close":55.84,"high":56.5,"low":54.6,"open":56.4,"volume":1072300},{"timestamp":999091800,"date":"2001-08-29","index":2344,"close":55,"high":56.25,"low":54.91,"open":55.5,"volume":1129500},{"timestamp":999178200,"date":"2001-08-30","index":2345,"close":54.91,"high":55.25,"low":54.11,"open":55,"volume":1930100}]},{"date":"2001-05-22","estimated":0.21,"reported":0.22,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":2264,"close":57.9,"high":59.99,"low":57.6,"open":59.99,"volume":2275900},{"timestamp":989328600,"date":"2001-05-08","index":2265,"close":58.05,"high":59.25,"low":57.26,"open":58.85,"volume":2400300},{"timestamp":989415000,"date":"2001-05-09","index":2266,"close":57.28,"high":57.69,"low":56.12,"open":57.26,"volume":2830200},{"timestamp":989501400,"date":"2001-05-10","index":2267,"close":61.66,"high":63.27,"low":61.15,"open":61.75,"volume":4671700},{"timestamp":989587800,"date":"2001-05-11","index":2268,"close":61.57,"high":63,"low":61.1,"open":62,"volume":1251400},{"timestamp":989847000,"date":"2001-05-14","index":2269,"close":63.35,"high":63.4,"low":61.48,"open":61.57,"volume":1517600},{"timestamp":989933400,"date":"2001-05-15","index":2270,"close":62.11,"high":63.96,"low":61.77,"open":63.49,"volume":1711500},{"timestamp":990019800,"date":"2001-05-16","index":2271,"close":63.11,"high":63.32,"low":61.26,"open":62.36,"volume":1179300},{"timestamp":990106200,"date":"2001-05-17","index":2272,"close":64.45,"high":65,"low":63.2,"open":63.6,"volume":1173500},{"timestamp":990192600,"date":"2001-05-18","index":2273,"close":64.2,"high":64.51,"low":63.01,"open":64.45,"volume":994800},{"timestamp":990451800,"date":"2001-05-21","index":2274,"close":66.99,"high":67.49,"low":64.25,"open":64.45,"volume":1378200}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":2275,"close":67.16,"high":67.95,"low":66.5,"open":66.75,"volume":1879600},{"timestamp":990624600,"date":"2001-05-23","index":2276,"close":64.97,"high":67.51,"low":64.93,"open":67.16,"volume":2138700},{"timestamp":990711000,"date":"2001-05-24","index":2277,"close":64.81,"high":65.35,"low":64.1,"open":65.2,"volume":1440500},{"timestamp":990797400,"date":"2001-05-25","index":2278,"close":64.5,"high":64.95,"low":64.28,"open":64.8,"volume":711400},{"timestamp":991143000,"date":"2001-05-29","index":2279,"close":63.19,"high":64.25,"low":62.57,"open":64.25,"volume":742300},{"timestamp":991229400,"date":"2001-05-30","index":2280,"close":62.85,"high":63.37,"low":62.2,"open":62.51,"volume":902400},{"timestamp":991315800,"date":"2001-05-31","index":2281,"close":61.55,"high":62.44,"low":60.1,"open":62,"volume":2877200},{"timestamp":991402200,"date":"2001-06-01","index":2282,"close":60.96,"high":61.51,"low":60.62,"open":61.5,"volume":2071300},{"timestamp":991661400,"date":"2001-06-04","index":2283,"close":60.17,"high":61.15,"low":59.85,"open":61.15,"volume":2171900},{"timestamp":991747800,"date":"2001-06-05","index":2284,"close":60.19,"high":60.33,"low":59.56,"open":60.17,"volume":2737200},{"timestamp":991834200,"date":"2001-06-06","index":2285,"close":60.59,"high":60.91,"low":60,"open":60.8,"volume":1964700}]},{"date":"2001-03-13","estimated":0.5,"reported":0.52,"pre":[{"timestamp":983197800,"date":"2001-02-26","index":2215,"close":69.7,"high":70.5,"low":68.4,"open":68.5,"volume":1640000},{"timestamp":983284200,"date":"2001-02-27","index":2216,"close":68.01,"high":70.3,"low":67.35,"open":69.7,"volume":2226500},{"timestamp":983370600,"date":"2001-02-28","index":2217,"close":65.91,"high":67.8,"low":64.81,"open":67,"volume":3151200},{"timestamp":983457000,"date":"2001-03-01","index":2218,"close":62,"high":65.67,"low":62,"open":65.66,"volume":3323200},{"timestamp":983543400,"date":"2001-03-02","index":2219,"close":62.3,"high":63.5,"low":60.5,"open":61.75,"volume":2697500},{"timestamp":983802600,"date":"2001-03-05","index":2220,"close":63.5,"high":63.7,"low":61.26,"open":63,"volume":2520400},{"timestamp":983889000,"date":"2001-03-06","index":2221,"close":65.97,"high":66.2,"low":63.75,"open":63.75,"volume":2861300},{"timestamp":983975400,"date":"2001-03-07","index":2222,"close":66.55,"high":66.6,"low":65.46,"open":65.97,"volume":1492900},{"timestamp":984061800,"date":"2001-03-08","index":2223,"close":66.1,"high":67,"low":65.55,"open":66.5,"volume":1298300},{"timestamp":984148200,"date":"2001-03-09","index":2224,"close":64.74,"high":65.6,"low":64.1,"open":65.3,"volume":1508500},{"timestamp":984407400,"date":"2001-03-12","index":2225,"close":62.26,"high":64.7,"low":62.25,"open":64.7,"volume":1629000}],"post":[{"timestamp":984493800,"date":"2001-03-13","index":2226,"close":61.61,"high":62.97,"low":60.23,"open":62.26,"volume":2006400},{"timestamp":984580200,"date":"2001-03-14","index":2227,"close":63.29,"high":64,"low":61,"open":61.86,"volume":2659700},{"timestamp":984666600,"date":"2001-03-15","index":2228,"close":63.98,"high":64.84,"low":63.26,"open":64,"volume":1643000},{"timestamp":984753000,"date":"2001-03-16","index":2229,"close":62,"high":64,"low":61.8,"open":63.5,"volume":1739400},{"timestamp":985012200,"date":"2001-03-19","index":2230,"close":62,"high":62.6,"low":61,"open":62.25,"volume":1837900},{"timestamp":985098600,"date":"2001-03-20","index":2231,"close":62.12,"high":64,"low":62.05,"open":62.1,"volume":1757400},{"timestamp":985185000,"date":"2001-03-21","index":2232,"close":61.39,"high":62.45,"low":60.5,"open":62,"volume":1692600},{"timestamp":985271400,"date":"2001-03-22","index":2233,"close":57.2,"high":61.38,"low":54.61,"open":61.38,"volume":4389100},{"timestamp":985357800,"date":"2001-03-23","index":2234,"close":59.3,"high":59.38,"low":55.95,"open":57.85,"volume":2212500},{"timestamp":985617000,"date":"2001-03-26","index":2235,"close":60.45,"high":60.64,"low":58.53,"open":60.3,"volume":1568100},{"timestamp":985703400,"date":"2001-03-27","index":2236,"close":61.75,"high":61.94,"low":59.2,"open":60.65,"volume":1685400}]},{"date":"2000-11-14","estimated":0.22,"reported":0.23,"pre":[{"timestamp":972916200,"date":"2000-10-30","index":2135,"close":52.56,"high":52.56,"low":50.5,"open":50.5,"volume":1855700},{"timestamp":973002600,"date":"2000-10-31","index":2136,"close":54.19,"high":54.75,"low":52.56,"open":52.56,"volume":1598200},{"timestamp":973089000,"date":"2000-11-01","index":2137,"close":55.06,"high":55.38,"low":54.31,"open":54.44,"volume":1209500},{"timestamp":973175400,"date":"2000-11-02","index":2138,"close":55.5,"high":55.75,"low":53.13,"open":53.13,"volume":4228500},{"timestamp":973261800,"date":"2000-11-03","index":2139,"close":55.56,"high":55.69,"low":54.75,"open":55.63,"volume":2111000},{"timestamp":973521000,"date":"2000-11-06","index":2140,"close":56.75,"high":57.44,"low":55.63,"open":56.06,"volume":1284400},{"timestamp":973607400,"date":"2000-11-07","index":2141,"close":55.94,"high":56.88,"low":55.56,"open":56.88,"volume":1152100},{"timestamp":973693800,"date":"2000-11-08","index":2142,"close":57.44,"high":58.38,"low":56.63,"open":56.63,"volume":1490800},{"timestamp":973780200,"date":"2000-11-09","index":2143,"close":54.31,"high":54.75,"low":51.5,"open":51.5,"volume":2531600},{"timestamp":973866600,"date":"2000-11-10","index":2144,"close":51.5,"high":54.44,"low":51.38,"open":54.44,"volume":2051900},{"timestamp":974125800,"date":"2000-11-13","index":2145,"close":49.75,"high":50.56,"low":48.81,"open":50.19,"volume":2372600}],"post":[{"timestamp":974212200,"date":"2000-11-14","index":2146,"close":52.69,"high":53.56,"low":50.63,"open":50.63,"volume":1654900},{"timestamp":974298600,"date":"2000-11-15","index":2147,"close":53.56,"high":53.81,"low":51.56,"open":52.38,"volume":1614100},{"timestamp":974385000,"date":"2000-11-16","index":2148,"close":53.44,"high":54.75,"low":53.25,"open":54.75,"volume":884200},{"timestamp":974471400,"date":"2000-11-17","index":2149,"close":53,"high":53.81,"low":52.5,"open":53.19,"volume":1055300},{"timestamp":974730600,"date":"2000-11-20","index":2150,"close":51.75,"high":53.13,"low":51.44,"open":52.75,"volume":686700},{"timestamp":974817000,"date":"2000-11-21","index":2151,"close":50.31,"high":51.75,"low":49.81,"open":51.75,"volume":1120600},{"timestamp":974903400,"date":"2000-11-22","index":2152,"close":49.38,"high":50.25,"low":48.94,"open":49.75,"volume":951600},{"timestamp":975076200,"date":"2000-11-24","index":2153,"close":48.5,"high":49.75,"low":48.44,"open":49.75,"volume":600700},{"timestamp":975335400,"date":"2000-11-27","index":2154,"close":52,"high":52.25,"low":49.63,"open":49.63,"volume":1850200},{"timestamp":975421800,"date":"2000-11-28","index":2155,"close":51.56,"high":51.56,"low":50.5,"open":51.44,"volume":1769900},{"timestamp":975508200,"date":"2000-11-29","index":2156,"close":52.25,"high":52.63,"low":51.06,"open":51.25,"volume":1111100}]}] diff --git a/data/KSS_partial.json b/data/KSS_partial.json index fe51488c7..2d4a42a59 100644 --- a/data/KSS_partial.json +++ b/data/KSS_partial.json @@ -1 +1 @@ -[] +[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":0.31,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":0.45,"reported":0.59,"pre":[{"timestamp":1723555800,"date":"2024-08-13","index":8117,"close":19.53,"high":19.76,"low":18.86,"open":19.17,"volume":4223500},{"timestamp":1723642200,"date":"2024-08-14","index":8118,"close":19.19,"high":19.81,"low":19.16,"open":19.67,"volume":4366000},{"timestamp":1723728600,"date":"2024-08-15","index":8119,"close":19.9,"high":20.2,"low":19.62,"open":20.14,"volume":5442500},{"timestamp":1723815000,"date":"2024-08-16","index":8120,"close":20.45,"high":20.61,"low":19.94,"open":20.08,"volume":4425800},{"timestamp":1724074200,"date":"2024-08-19","index":8121,"close":19.97,"high":20.51,"low":19.9,"open":20.5,"volume":4236900},{"timestamp":1724160600,"date":"2024-08-20","index":8122,"close":19.73,"high":20.14,"low":19.68,"open":19.91,"volume":4711600},{"timestamp":1724247000,"date":"2024-08-21","index":8123,"close":19.53,"high":20.39,"low":19.25,"open":20,"volume":7085500},{"timestamp":1724333400,"date":"2024-08-22","index":8124,"close":18.96,"high":19.5,"low":18.78,"open":19.49,"volume":6760300},{"timestamp":1724419800,"date":"2024-08-23","index":8125,"close":19.74,"high":19.86,"low":18.97,"open":19.07,"volume":7253600},{"timestamp":1724679000,"date":"2024-08-26","index":8126,"close":19.87,"high":19.93,"low":19.23,"open":19.7,"volume":7415100},{"timestamp":1724765400,"date":"2024-08-27","index":8127,"close":19.6,"high":20,"low":19.37,"open":19.7,"volume":10317200}],"post":[{"timestamp":1724851800,"date":"2024-08-28","index":8128,"close":19.65,"high":21.16,"low":19.22,"open":20.24,"volume":23738800},{"timestamp":1724938200,"date":"2024-08-29","index":8129,"close":19.77,"high":20.13,"low":19.13,"open":19.36,"volume":11449600},{"timestamp":1725024600,"date":"2024-08-30","index":8130,"close":19.39,"high":19.95,"low":19.09,"open":19.77,"volume":8254500},{"timestamp":1725370200,"date":"2024-09-03","index":8131,"close":20.3,"high":20.36,"low":19.32,"open":19.35,"volume":12044200},{"timestamp":1725456600,"date":"2024-09-04","index":8132,"close":20.58,"high":21.04,"low":20.11,"open":20.18,"volume":8922300},{"timestamp":1725543000,"date":"2024-09-05","index":8133,"close":20.49,"high":21.08,"low":20.31,"open":20.81,"volume":5332700},{"timestamp":1725629400,"date":"2024-09-06","index":8134,"close":19.91,"high":20.38,"low":19.56,"open":20.35,"volume":6463600},{"timestamp":1725888600,"date":"2024-09-09","index":8135,"close":19.87,"high":20.16,"low":19.56,"open":19.9,"volume":4673300},{"timestamp":1725975000,"date":"2024-09-10","index":8136,"close":19.88,"high":20.04,"low":19.64,"open":19.95,"volume":5130400},{"timestamp":1726061400,"date":"2024-09-11","index":8137,"close":19.08,"high":19.45,"low":18.3,"open":19.38,"volume":8574900},{"timestamp":1726147800,"date":"2024-09-12","index":8138,"close":19.46,"high":19.52,"low":18.89,"open":18.89,"volume":4750200}]},{"date":"2024-05-30","estimated":0.04,"reported":-0.24,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":8055,"close":26.73,"high":28.25,"low":26.39,"open":26.99,"volume":6452200},{"timestamp":1715779800,"date":"2024-05-15","index":8056,"close":25.66,"high":27.25,"low":25.6,"open":26.95,"volume":4851800},{"timestamp":1715866200,"date":"2024-05-16","index":8057,"close":25.28,"high":25.8,"low":25.19,"open":25.6,"volume":4133400},{"timestamp":1715952600,"date":"2024-05-17","index":8058,"close":25.74,"high":25.81,"low":25.09,"open":25.18,"volume":3529900},{"timestamp":1716211800,"date":"2024-05-20","index":8059,"close":26.16,"high":26.42,"low":25.78,"open":25.8,"volume":3859900},{"timestamp":1716298200,"date":"2024-05-21","index":8060,"close":25.99,"high":26.56,"low":25.84,"open":26.07,"volume":3677600},{"timestamp":1716384600,"date":"2024-05-22","index":8061,"close":25.6,"high":26.13,"low":25.35,"open":25.61,"volume":4524600},{"timestamp":1716471000,"date":"2024-05-23","index":8062,"close":26.15,"high":26.29,"low":25.23,"open":25.58,"volume":4788900},{"timestamp":1716557400,"date":"2024-05-24","index":8063,"close":26.49,"high":26.63,"low":26.17,"open":26.45,"volume":2905100},{"timestamp":1716903000,"date":"2024-05-28","index":8064,"close":27.15,"high":27.3,"low":26.5,"open":26.5,"volume":5157600},{"timestamp":1716989400,"date":"2024-05-29","index":8065,"close":27.25,"high":27.59,"low":26.7,"open":26.8,"volume":8942900}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":8066,"close":21.02,"high":21.29,"low":19.58,"open":20.69,"volume":33608100},{"timestamp":1717162200,"date":"2024-05-31","index":8067,"close":22.39,"high":23.15,"low":21.05,"open":21.16,"volume":13612900},{"timestamp":1717421400,"date":"2024-06-03","index":8068,"close":23.85,"high":24.37,"low":22.95,"open":22.98,"volume":10546500},{"timestamp":1717507800,"date":"2024-06-04","index":8069,"close":22.47,"high":23.88,"low":22.45,"open":23.59,"volume":6959500},{"timestamp":1717594200,"date":"2024-06-05","index":8070,"close":22.46,"high":22.55,"low":21.94,"open":22.55,"volume":5485300},{"timestamp":1717680600,"date":"2024-06-06","index":8071,"close":22.46,"high":22.75,"low":22.07,"open":22.49,"volume":5131100},{"timestamp":1717767000,"date":"2024-06-07","index":8072,"close":22.82,"high":22.87,"low":22.01,"open":22.06,"volume":5049000},{"timestamp":1718026200,"date":"2024-06-10","index":8073,"close":22.99,"high":23.01,"low":22.32,"open":22.62,"volume":6070100},{"timestamp":1718112600,"date":"2024-06-11","index":8074,"close":22.78,"high":23.01,"low":22.51,"open":22.99,"volume":4508400},{"timestamp":1718199000,"date":"2024-06-12","index":8075,"close":22.52,"high":23.33,"low":22.49,"open":22.92,"volume":4615200},{"timestamp":1718285400,"date":"2024-06-13","index":8076,"close":22.4,"high":22.56,"low":22.07,"open":22.5,"volume":3877100}]},{"date":"2024-03-12","estimated":1.28,"reported":1.67,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":8000,"close":27.4,"high":28.25,"low":27.31,"open":27.69,"volume":3113900},{"timestamp":1709044200,"date":"2024-02-27","index":8001,"close":28.6,"high":28.74,"low":27.59,"open":27.59,"volume":3690600},{"timestamp":1709130600,"date":"2024-02-28","index":8002,"close":28.04,"high":28.75,"low":27.97,"open":28.24,"volume":2587900},{"timestamp":1709217000,"date":"2024-02-29","index":8003,"close":27.87,"high":28.59,"low":27.12,"open":28.43,"volume":4953300},{"timestamp":1709303400,"date":"2024-03-01","index":8004,"close":27.74,"high":28.08,"low":27.33,"open":28.08,"volume":2912700},{"timestamp":1709562600,"date":"2024-03-04","index":8005,"close":27.7,"high":28.92,"low":27.59,"open":28.08,"volume":4072800},{"timestamp":1709649000,"date":"2024-03-05","index":8006,"close":28.08,"high":28.58,"low":27,"open":27.45,"volume":5541800},{"timestamp":1709735400,"date":"2024-03-06","index":8007,"close":27.15,"high":27.85,"low":26.52,"open":27.64,"volume":7040100},{"timestamp":1709821800,"date":"2024-03-07","index":8008,"close":26.83,"high":27.49,"low":26.65,"open":27.49,"volume":4349600},{"timestamp":1709908200,"date":"2024-03-08","index":8009,"close":27.27,"high":27.55,"low":26.62,"open":26.9,"volume":6287100},{"timestamp":1710163800,"date":"2024-03-11","index":8010,"close":27.19,"high":27.55,"low":26.45,"open":27.02,"volume":12809500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":8011,"close":25.36,"high":28.03,"low":25.18,"open":26.2,"volume":13206800},{"timestamp":1710336600,"date":"2024-03-13","index":8012,"close":25.29,"high":26.32,"low":25.16,"open":25.42,"volume":10645700},{"timestamp":1710423000,"date":"2024-03-14","index":8013,"close":25.13,"high":25.79,"low":24.88,"open":25.27,"volume":6035800},{"timestamp":1710509400,"date":"2024-03-15","index":8014,"close":24.81,"high":25.37,"low":24.58,"open":25.02,"volume":5862500},{"timestamp":1710768600,"date":"2024-03-18","index":8015,"close":25.04,"high":25.2,"low":24.48,"open":24.96,"volume":6369000},{"timestamp":1710855000,"date":"2024-03-19","index":8016,"close":25.5,"high":25.59,"low":24.22,"open":24.41,"volume":5721400},{"timestamp":1710941400,"date":"2024-03-20","index":8017,"close":26.14,"high":26.18,"low":25.18,"open":25.35,"volume":3288100},{"timestamp":1711027800,"date":"2024-03-21","index":8018,"close":27.5,"high":27.76,"low":26.13,"open":26.37,"volume":5065300},{"timestamp":1711114200,"date":"2024-03-22","index":8019,"close":26.37,"high":27.7,"low":26.31,"open":27.17,"volume":4022200},{"timestamp":1711373400,"date":"2024-03-25","index":8020,"close":26.48,"high":27.04,"low":26.31,"open":26.62,"volume":7776800},{"timestamp":1711459800,"date":"2024-03-26","index":8021,"close":26.3,"high":26.79,"low":26.27,"open":26.55,"volume":5635100}]},{"date":"2023-11-21","estimated":0.35,"reported":0.53,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":7925,"close":24.77,"high":24.93,"low":24.44,"open":24.55,"volume":3628100},{"timestamp":1699367400,"date":"2023-11-07","index":7926,"close":24.35,"high":24.93,"low":24.07,"open":24.54,"volume":4039600},{"timestamp":1699453800,"date":"2023-11-08","index":7927,"close":23.88,"high":24.35,"low":23.57,"open":24.35,"volume":3922200},{"timestamp":1699540200,"date":"2023-11-09","index":7928,"close":22.47,"high":24.1,"low":22.39,"open":23.88,"volume":4095300},{"timestamp":1699626600,"date":"2023-11-10","index":7929,"close":21.77,"high":22.49,"low":20.97,"open":22.4,"volume":7740600},{"timestamp":1699885800,"date":"2023-11-13","index":7930,"close":20.86,"high":21.72,"low":20.77,"open":21.58,"volume":4593300},{"timestamp":1699972200,"date":"2023-11-14","index":7931,"close":22.67,"high":23.02,"low":21.5,"open":21.51,"volume":4399100},{"timestamp":1700058600,"date":"2023-11-15","index":7932,"close":24.71,"high":25.06,"low":23.35,"open":23.43,"volume":8279600},{"timestamp":1700145000,"date":"2023-11-16","index":7933,"close":23.81,"high":25.49,"low":23.48,"open":25.15,"volume":6531300},{"timestamp":1700231400,"date":"2023-11-17","index":7934,"close":25.56,"high":25.65,"low":24.39,"open":24.45,"volume":6374100},{"timestamp":1700490600,"date":"2023-11-20","index":7935,"close":24.86,"high":25.6,"low":24.74,"open":25.07,"volume":9507500}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":7936,"close":22.73,"high":23.51,"low":21.45,"open":23.4,"volume":18004500},{"timestamp":1700663400,"date":"2023-11-22","index":7937,"close":23.17,"high":24,"low":22.35,"open":22.81,"volume":9050100},{"timestamp":1700836200,"date":"2023-11-24","index":7938,"close":23.15,"high":23.53,"low":22.55,"open":23.38,"volume":3590200},{"timestamp":1701095400,"date":"2023-11-27","index":7939,"close":23.05,"high":23.36,"low":22.21,"open":22.95,"volume":8691100},{"timestamp":1701181800,"date":"2023-11-28","index":7940,"close":23.53,"high":23.54,"low":22.68,"open":23,"volume":4553100},{"timestamp":1701268200,"date":"2023-11-29","index":7941,"close":23.85,"high":24.82,"low":23.52,"open":23.52,"volume":5988400},{"timestamp":1701354600,"date":"2023-11-30","index":7942,"close":23.45,"high":24.3,"low":23.11,"open":24.09,"volume":6650900},{"timestamp":1701441000,"date":"2023-12-01","index":7943,"close":24.24,"high":24.48,"low":22.7,"open":23.51,"volume":8134200},{"timestamp":1701700200,"date":"2023-12-04","index":7944,"close":25.57,"high":25.7,"low":24.16,"open":24.24,"volume":7952600},{"timestamp":1701786600,"date":"2023-12-05","index":7945,"close":23.45,"high":24.73,"low":23.41,"open":24.73,"volume":6557400},{"timestamp":1701873000,"date":"2023-12-06","index":7946,"close":22.64,"high":24.07,"low":22.57,"open":23.67,"volume":8619700}]},{"date":"2023-08-23","estimated":0.22,"reported":0.52,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":7862,"close":28.67,"high":28.79,"low":27.52,"open":28.3,"volume":4325200},{"timestamp":1691587800,"date":"2023-08-09","index":7863,"close":27.8,"high":28.7,"low":27.7,"open":28.55,"volume":3222500},{"timestamp":1691674200,"date":"2023-08-10","index":7864,"close":27.86,"high":28.27,"low":27.6,"open":28,"volume":3004000},{"timestamp":1691760600,"date":"2023-08-11","index":7865,"close":27.83,"high":28.24,"low":27.39,"open":27.73,"volume":2375700},{"timestamp":1692019800,"date":"2023-08-14","index":7866,"close":27.78,"high":28.09,"low":27.28,"open":27.58,"volume":4475400},{"timestamp":1692106200,"date":"2023-08-15","index":7867,"close":27.39,"high":27.75,"low":26.76,"open":27.41,"volume":5241100},{"timestamp":1692192600,"date":"2023-08-16","index":7868,"close":27.26,"high":27.67,"low":27.03,"open":27.38,"volume":2853900},{"timestamp":1692279000,"date":"2023-08-17","index":7869,"close":27.17,"high":28.06,"low":27.15,"open":27.74,"volume":3628200},{"timestamp":1692365400,"date":"2023-08-18","index":7870,"close":28.13,"high":28.55,"low":26.99,"open":26.99,"volume":4948600},{"timestamp":1692624600,"date":"2023-08-21","index":7871,"close":28.7,"high":28.72,"low":27.89,"open":28.21,"volume":3660200},{"timestamp":1692711000,"date":"2023-08-22","index":7872,"close":25.73,"high":27.61,"low":25.69,"open":27.49,"volume":7654900}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":7873,"close":27.03,"high":27.04,"low":25.22,"open":26.29,"volume":10461300},{"timestamp":1692883800,"date":"2023-08-24","index":7874,"close":25.66,"high":27.49,"low":25.59,"open":27.13,"volume":5182200},{"timestamp":1692970200,"date":"2023-08-25","index":7875,"close":23.88,"high":26.24,"low":23.79,"open":25.94,"volume":7341200},{"timestamp":1693229400,"date":"2023-08-28","index":7876,"close":25.78,"high":25.82,"low":23.82,"open":23.85,"volume":5876500},{"timestamp":1693315800,"date":"2023-08-29","index":7877,"close":26.58,"high":26.86,"low":25.77,"open":26.1,"volume":3376900},{"timestamp":1693402200,"date":"2023-08-30","index":7878,"close":26.84,"high":27.04,"low":26.4,"open":26.49,"volume":3028500},{"timestamp":1693488600,"date":"2023-08-31","index":7879,"close":26.64,"high":27.4,"low":26.6,"open":26.93,"volume":3909200},{"timestamp":1693575000,"date":"2023-09-01","index":7880,"close":26.43,"high":27.07,"low":26.42,"open":26.88,"volume":4079300},{"timestamp":1693920600,"date":"2023-09-05","index":7881,"close":25.1,"high":26.02,"low":25.07,"open":25.76,"volume":3623400},{"timestamp":1694007000,"date":"2023-09-06","index":7882,"close":24.8,"high":25.09,"low":24.32,"open":24.79,"volume":2830700},{"timestamp":1694093400,"date":"2023-09-07","index":7883,"close":23.84,"high":24.61,"low":23.7,"open":24.59,"volume":2956500}]},{"date":"2023-05-24","estimated":-0.42,"reported":0.13,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":7800,"close":20.03,"high":20.17,"low":19.68,"open":20.09,"volume":3526900},{"timestamp":1683725400,"date":"2023-05-10","index":7801,"close":19.97,"high":20.36,"low":19.61,"open":20.32,"volume":2690600},{"timestamp":1683811800,"date":"2023-05-11","index":7802,"close":20.18,"high":20.36,"low":19.73,"open":19.84,"volume":3206900},{"timestamp":1683898200,"date":"2023-05-12","index":7803,"close":19.87,"high":20.48,"low":19.54,"open":20.46,"volume":2630600},{"timestamp":1684157400,"date":"2023-05-15","index":7804,"close":20.41,"high":20.58,"low":19.93,"open":20,"volume":3456900},{"timestamp":1684243800,"date":"2023-05-16","index":7805,"close":19.42,"high":20.37,"low":19.36,"open":20.16,"volume":3446500},{"timestamp":1684330200,"date":"2023-05-17","index":7806,"close":20.38,"high":20.44,"low":19.41,"open":19.46,"volume":4303600},{"timestamp":1684416600,"date":"2023-05-18","index":7807,"close":20.68,"high":20.9,"low":20.37,"open":20.43,"volume":4348300},{"timestamp":1684503000,"date":"2023-05-19","index":7808,"close":19,"high":20.42,"low":18.61,"open":20.42,"volume":8695100},{"timestamp":1684762200,"date":"2023-05-22","index":7809,"close":19.51,"high":19.59,"low":18.71,"open":19.05,"volume":5583100},{"timestamp":1684848600,"date":"2023-05-23","index":7810,"close":19.27,"high":19.83,"low":19.22,"open":19.5,"volume":4847700}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":7811,"close":20.72,"high":22.94,"low":20.15,"open":22.32,"volume":32061500},{"timestamp":1685021400,"date":"2023-05-25","index":7812,"close":19.67,"high":21.17,"low":19.65,"open":20.55,"volume":9400700},{"timestamp":1685107800,"date":"2023-05-26","index":7813,"close":20.03,"high":20.27,"low":19.43,"open":19.79,"volume":5313000},{"timestamp":1685453400,"date":"2023-05-30","index":7814,"close":19,"high":19.77,"low":18.78,"open":19.77,"volume":10355800},{"timestamp":1685539800,"date":"2023-05-31","index":7815,"close":18.32,"high":18.94,"low":18.22,"open":18.88,"volume":8393300},{"timestamp":1685626200,"date":"2023-06-01","index":7816,"close":17.99,"high":18.72,"low":17.89,"open":18.29,"volume":9074200},{"timestamp":1685712600,"date":"2023-06-02","index":7817,"close":20.28,"high":20.34,"low":18.32,"open":18.36,"volume":10830200},{"timestamp":1685971800,"date":"2023-06-05","index":7818,"close":20.35,"high":20.79,"low":20.17,"open":20.38,"volume":7045600},{"timestamp":1686058200,"date":"2023-06-06","index":7819,"close":21.93,"high":22.02,"low":19.78,"open":19.85,"volume":10152100},{"timestamp":1686144600,"date":"2023-06-07","index":7820,"close":21.99,"high":22.21,"low":21.63,"open":22.08,"volume":6091800},{"timestamp":1686231000,"date":"2023-06-08","index":7821,"close":22.06,"high":22.25,"low":21.2,"open":21.89,"volume":4265900}]},{"date":"2023-03-01","estimated":0.98,"reported":-2.49,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":7741,"close":32.96,"high":33.04,"low":31.59,"open":31.93,"volume":2293200},{"timestamp":1676385000,"date":"2023-02-14","index":7742,"close":33.56,"high":33.68,"low":32.48,"open":32.84,"volume":1922900},{"timestamp":1676471400,"date":"2023-02-15","index":7743,"close":33.45,"high":33.77,"low":32.87,"open":33.33,"volume":1954200},{"timestamp":1676557800,"date":"2023-02-16","index":7744,"close":32.45,"high":33.22,"low":32.3,"open":32.79,"volume":1776800},{"timestamp":1676644200,"date":"2023-02-17","index":7745,"close":32.43,"high":32.48,"low":31.88,"open":32.38,"volume":2145000},{"timestamp":1676989800,"date":"2023-02-21","index":7746,"close":29.21,"high":31.79,"low":29.2,"open":31.65,"volume":3767300},{"timestamp":1677076200,"date":"2023-02-22","index":7747,"close":29.68,"high":29.99,"low":29.18,"open":29.48,"volume":2649700},{"timestamp":1677162600,"date":"2023-02-23","index":7748,"close":29.5,"high":29.98,"low":28.94,"open":29.74,"volume":2199900},{"timestamp":1677249000,"date":"2023-02-24","index":7749,"close":29.22,"high":29.36,"low":28.24,"open":28.86,"volume":2587500},{"timestamp":1677508200,"date":"2023-02-27","index":7750,"close":28.41,"high":29.69,"low":28.32,"open":29.65,"volume":3580100},{"timestamp":1677594600,"date":"2023-02-28","index":7751,"close":28.04,"high":28.7,"low":27.99,"open":28.5,"volume":5330700}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":7752,"close":27.51,"high":29.28,"low":26.38,"open":26.5,"volume":21875300},{"timestamp":1677767400,"date":"2023-03-02","index":7753,"close":27.85,"high":28.84,"low":27.36,"open":27.5,"volume":6561000},{"timestamp":1677853800,"date":"2023-03-03","index":7754,"close":27.94,"high":28.54,"low":27.73,"open":28.24,"volume":4028500},{"timestamp":1678113000,"date":"2023-03-06","index":7755,"close":27.32,"high":28.35,"low":27.21,"open":28.12,"volume":4265300},{"timestamp":1678199400,"date":"2023-03-07","index":7756,"close":27.27,"high":27.77,"low":26.65,"open":27.43,"volume":3547300},{"timestamp":1678285800,"date":"2023-03-08","index":7757,"close":27.05,"high":27.52,"low":26.54,"open":27.48,"volume":3898600},{"timestamp":1678372200,"date":"2023-03-09","index":7758,"close":26.24,"high":27.27,"low":26.11,"open":27.11,"volume":4425500},{"timestamp":1678458600,"date":"2023-03-10","index":7759,"close":24.83,"high":26.02,"low":24.62,"open":26,"volume":5228100},{"timestamp":1678714200,"date":"2023-03-13","index":7760,"close":22.82,"high":24.14,"low":22.59,"open":23.9,"volume":7557500},{"timestamp":1678800600,"date":"2023-03-14","index":7761,"close":22.29,"high":23.39,"low":21.93,"open":23.2,"volume":7393800},{"timestamp":1678887000,"date":"2023-03-15","index":7762,"close":23.19,"high":23.22,"low":21.47,"open":21.6,"volume":7103200}]},{"date":"2022-11-17","estimated":0.78,"reported":0.82,"pre":[{"timestamp":1667395800,"date":"2022-11-02","index":7672,"close":27.06,"high":28.71,"low":27.02,"open":28.41,"volume":5200500},{"timestamp":1667482200,"date":"2022-11-03","index":7673,"close":26.95,"high":27.35,"low":26.43,"open":26.74,"volume":3772800},{"timestamp":1667568600,"date":"2022-11-04","index":7674,"close":27.1,"high":27.74,"low":26.38,"open":27.5,"volume":3193200},{"timestamp":1667831400,"date":"2022-11-07","index":7675,"close":26.85,"high":27.1,"low":26.24,"open":26.72,"volume":4739900},{"timestamp":1667917800,"date":"2022-11-08","index":7676,"close":28.82,"high":29.83,"low":28.31,"open":29.05,"volume":13007500},{"timestamp":1668004200,"date":"2022-11-09","index":7677,"close":27.03,"high":28.6,"low":27.02,"open":28.37,"volume":3687400},{"timestamp":1668090600,"date":"2022-11-10","index":7678,"close":29.37,"high":29.67,"low":28.5,"open":28.55,"volume":5093400},{"timestamp":1668177000,"date":"2022-11-11","index":7679,"close":31.23,"high":32.19,"low":29.62,"open":29.75,"volume":3946100},{"timestamp":1668436200,"date":"2022-11-14","index":7680,"close":31.45,"high":32,"low":30.68,"open":31.08,"volume":3729600},{"timestamp":1668522600,"date":"2022-11-15","index":7681,"close":32.07,"high":32.8,"low":31.8,"open":32.07,"volume":3228500},{"timestamp":1668609000,"date":"2022-11-16","index":7682,"close":29.8,"high":30.4,"low":29.09,"open":30,"volume":6003700}],"post":[{"timestamp":1668695400,"date":"2022-11-17","index":7683,"close":31.42,"high":31.47,"low":28.81,"open":28.86,"volume":6519200},{"timestamp":1668781800,"date":"2022-11-18","index":7684,"close":30.98,"high":32.31,"low":30.48,"open":32,"volume":3175100},{"timestamp":1669041000,"date":"2022-11-21","index":7685,"close":30.93,"high":31.04,"low":30.01,"open":30.8,"volume":3680300},{"timestamp":1669127400,"date":"2022-11-22","index":7686,"close":32.23,"high":32.25,"low":31.36,"open":31.55,"volume":3477700},{"timestamp":1669213800,"date":"2022-11-23","index":7687,"close":32.5,"high":32.6,"low":31.33,"open":31.78,"volume":2000700},{"timestamp":1669386600,"date":"2022-11-25","index":7688,"close":31.93,"high":32.37,"low":31.77,"open":32.17,"volume":2513200},{"timestamp":1669645800,"date":"2022-11-28","index":7689,"close":31.31,"high":31.97,"low":31.08,"open":31.65,"volume":3925000},{"timestamp":1669732200,"date":"2022-11-29","index":7690,"close":32.4,"high":32.64,"low":31.23,"open":31.3,"volume":3356100},{"timestamp":1669818600,"date":"2022-11-30","index":7691,"close":32.08,"high":32.55,"low":31.27,"open":32.55,"volume":3794100},{"timestamp":1669905000,"date":"2022-12-01","index":7692,"close":31.8,"high":32.4,"low":31.23,"open":32.06,"volume":2516000},{"timestamp":1669991400,"date":"2022-12-02","index":7693,"close":31.52,"high":31.65,"low":30.96,"open":31.6,"volume":7232900}]},{"date":"2022-08-18","estimated":1.03,"reported":1.11,"pre":[{"timestamp":1659533400,"date":"2022-08-03","index":7608,"close":31.1,"high":31.31,"low":29.97,"open":29.99,"volume":2930000},{"timestamp":1659619800,"date":"2022-08-04","index":7609,"close":30.02,"high":30.76,"low":29.76,"open":30.35,"volume":3289800},{"timestamp":1659706200,"date":"2022-08-05","index":7610,"close":30.55,"high":30.72,"low":29.41,"open":29.68,"volume":2777600},{"timestamp":1659965400,"date":"2022-08-08","index":7611,"close":31.46,"high":33.17,"low":30.87,"open":31,"volume":3909200},{"timestamp":1660051800,"date":"2022-08-09","index":7612,"close":29.68,"high":31.17,"low":29.5,"open":30.89,"volume":4179400},{"timestamp":1660138200,"date":"2022-08-10","index":7613,"close":31.33,"high":32.41,"low":30.54,"open":30.64,"volume":3646600},{"timestamp":1660224600,"date":"2022-08-11","index":7614,"close":32.62,"high":33.13,"low":31.94,"open":32.43,"volume":2758100},{"timestamp":1660311000,"date":"2022-08-12","index":7615,"close":33.18,"high":33.28,"low":32.48,"open":32.89,"volume":2168400},{"timestamp":1660570200,"date":"2022-08-15","index":7616,"close":33.06,"high":33.37,"low":32.65,"open":33,"volume":2613700},{"timestamp":1660656600,"date":"2022-08-16","index":7617,"close":35.09,"high":36.6,"low":33.62,"open":33.66,"volume":6827300},{"timestamp":1660743000,"date":"2022-08-17","index":7618,"close":33.95,"high":35.08,"low":33.53,"open":34.01,"volume":4838700}],"post":[{"timestamp":1660829400,"date":"2022-08-18","index":7619,"close":31.33,"high":32.9,"low":30.54,"open":31.53,"volume":15371400},{"timestamp":1660915800,"date":"2022-08-19","index":7620,"close":29.89,"high":31.09,"low":29.7,"open":31,"volume":6121300},{"timestamp":1661175000,"date":"2022-08-22","index":7621,"close":28.24,"high":29.38,"low":28.2,"open":29.09,"volume":5169200},{"timestamp":1661261400,"date":"2022-08-23","index":7622,"close":28.83,"high":30.16,"low":28.77,"open":28.91,"volume":4673200},{"timestamp":1661347800,"date":"2022-08-24","index":7623,"close":29.34,"high":29.51,"low":28.24,"open":28.56,"volume":3960100},{"timestamp":1661434200,"date":"2022-08-25","index":7624,"close":30.4,"high":31.17,"low":29.11,"open":29.19,"volume":4065500},{"timestamp":1661520600,"date":"2022-08-26","index":7625,"close":29.74,"high":30.78,"low":29.61,"open":30.51,"volume":4110800},{"timestamp":1661779800,"date":"2022-08-29","index":7626,"close":28.09,"high":29.37,"low":28,"open":29.23,"volume":4558800},{"timestamp":1661866200,"date":"2022-08-30","index":7627,"close":28.09,"high":28.81,"low":27.4,"open":28.53,"volume":5088900},{"timestamp":1661952600,"date":"2022-08-31","index":7628,"close":28.42,"high":28.87,"low":27.63,"open":28.11,"volume":4762100},{"timestamp":1662039000,"date":"2022-09-01","index":7629,"close":28.37,"high":28.63,"low":27.46,"open":27.99,"volume":3441900}]},{"date":"2022-05-19","estimated":0.7,"reported":0.11,"pre":[{"timestamp":1651671000,"date":"2022-05-04","index":7546,"close":58.75,"high":59.12,"low":56.91,"open":57.95,"volume":1548500},{"timestamp":1651757400,"date":"2022-05-05","index":7547,"close":57.37,"high":58.39,"low":56.63,"open":58.11,"volume":1751900},{"timestamp":1651843800,"date":"2022-05-06","index":7548,"close":55.73,"high":57.19,"low":54.85,"open":56.81,"volume":2311500},{"timestamp":1652103000,"date":"2022-05-09","index":7549,"close":50.63,"high":55,"low":50.54,"open":54.6,"volume":3973700},{"timestamp":1652189400,"date":"2022-05-10","index":7550,"close":49.39,"high":51.5,"low":48.05,"open":51.25,"volume":3039300},{"timestamp":1652275800,"date":"2022-05-11","index":7551,"close":46.65,"high":49.29,"low":46.53,"open":49.09,"volume":3219300},{"timestamp":1652362200,"date":"2022-05-12","index":7552,"close":47.51,"high":48.9,"low":46.06,"open":46.97,"volume":2541100},{"timestamp":1652448600,"date":"2022-05-13","index":7553,"close":48.44,"high":49.65,"low":48.27,"open":48.27,"volume":1930100},{"timestamp":1652707800,"date":"2022-05-16","index":7554,"close":47.06,"high":48.15,"low":46.42,"open":48.15,"volume":1865800},{"timestamp":1652794200,"date":"2022-05-17","index":7555,"close":48.47,"high":48.62,"low":46.69,"open":47.15,"volume":1785500},{"timestamp":1652880600,"date":"2022-05-18","index":7556,"close":43.13,"high":45.28,"low":42.29,"open":45.01,"volume":8104400}],"post":[{"timestamp":1652967000,"date":"2022-05-19","index":7557,"close":45.04,"high":45.66,"low":39.98,"open":40.6,"volume":14092600},{"timestamp":1653053400,"date":"2022-05-20","index":7558,"close":39.2,"high":43.39,"low":38.61,"open":43.06,"volume":11390600},{"timestamp":1653312600,"date":"2022-05-23","index":7559,"close":38.24,"high":39.55,"low":37.5,"open":38,"volume":5335000},{"timestamp":1653399000,"date":"2022-05-24","index":7560,"close":36.18,"high":37.53,"low":34.64,"open":37.4,"volume":4942400},{"timestamp":1653485400,"date":"2022-05-25","index":7561,"close":40.48,"high":42.62,"low":36.5,"open":36.81,"volume":13862900},{"timestamp":1653571800,"date":"2022-05-26","index":7562,"close":43.19,"high":43.55,"low":40.8,"open":41.3,"volume":5062300},{"timestamp":1653658200,"date":"2022-05-27","index":7563,"close":41.87,"high":43.87,"low":40.2,"open":42.54,"volume":7080300},{"timestamp":1654003800,"date":"2022-05-31","index":7564,"close":40.32,"high":41.82,"low":39.96,"open":41.51,"volume":3618300},{"timestamp":1654090200,"date":"2022-06-01","index":7565,"close":40.2,"high":40.98,"low":39.09,"open":40.66,"volume":2502500},{"timestamp":1654176600,"date":"2022-06-02","index":7566,"close":41.18,"high":41.61,"low":39.96,"open":40.42,"volume":4804300},{"timestamp":1654263000,"date":"2022-06-03","index":7567,"close":41.48,"high":42.97,"low":41.2,"open":42.36,"volume":8161300}]},{"date":"2022-03-01","estimated":2.12,"reported":2.2,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":7490,"close":58.77,"high":61.03,"low":58.33,"open":60.2,"volume":3554100},{"timestamp":1644849000,"date":"2022-02-14","index":7491,"close":58.07,"high":59.5,"low":57.98,"open":59.04,"volume":1963100},{"timestamp":1644935400,"date":"2022-02-15","index":7492,"close":59.72,"high":60.03,"low":58.4,"open":58.5,"volume":2315000},{"timestamp":1645021800,"date":"2022-02-16","index":7493,"close":59.2,"high":60.27,"low":59.04,"open":59.4,"volume":1869700},{"timestamp":1645108200,"date":"2022-02-17","index":7494,"close":58.16,"high":59.15,"low":57.76,"open":58.75,"volume":1817500},{"timestamp":1645194600,"date":"2022-02-18","index":7495,"close":57.75,"high":59.07,"low":57.4,"open":57.59,"volume":1987900},{"timestamp":1645540200,"date":"2022-02-22","index":7496,"close":54.36,"high":58.46,"low":54.29,"open":57.52,"volume":3748900},{"timestamp":1645626600,"date":"2022-02-23","index":7497,"close":53.25,"high":54.66,"low":52.75,"open":54.52,"volume":2867900},{"timestamp":1645713000,"date":"2022-02-24","index":7498,"close":55.67,"high":55.8,"low":51.54,"open":51.87,"volume":2993900},{"timestamp":1645799400,"date":"2022-02-25","index":7499,"close":56.88,"high":56.96,"low":54.49,"open":54.7,"volume":1827900},{"timestamp":1646058600,"date":"2022-02-28","index":7500,"close":55.62,"high":56.78,"low":54.81,"open":55.73,"volume":6086600}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":7501,"close":56.8,"high":59.94,"low":54.84,"open":57.5,"volume":6228200},{"timestamp":1646231400,"date":"2022-03-02","index":7502,"close":58.99,"high":59.9,"low":56.83,"open":57.01,"volume":3273900},{"timestamp":1646317800,"date":"2022-03-03","index":7503,"close":58.99,"high":59.32,"low":57.61,"open":59,"volume":2294000},{"timestamp":1646404200,"date":"2022-03-04","index":7504,"close":58.77,"high":59.11,"low":57.43,"open":58.39,"volume":3416500},{"timestamp":1646663400,"date":"2022-03-07","index":7505,"close":51.15,"high":58.65,"low":51,"open":58.31,"volume":3938600},{"timestamp":1646749800,"date":"2022-03-08","index":7506,"close":53.35,"high":55.4,"low":50.97,"open":52.35,"volume":3548500},{"timestamp":1646836200,"date":"2022-03-09","index":7507,"close":54,"high":55.41,"low":53.84,"open":54.63,"volume":2880900},{"timestamp":1646922600,"date":"2022-03-10","index":7508,"close":54.46,"high":54.61,"low":53.01,"open":53.27,"volume":3163800},{"timestamp":1647009000,"date":"2022-03-11","index":7509,"close":53.94,"high":55.33,"low":53.63,"open":54.87,"volume":1917000},{"timestamp":1647264600,"date":"2022-03-14","index":7510,"close":53.95,"high":55.1,"low":53.28,"open":53.82,"volume":2041800},{"timestamp":1647351000,"date":"2022-03-15","index":7511,"close":53.82,"high":54.36,"low":52.3,"open":53.45,"volume":2108000}]},{"date":"2021-11-18","estimated":0.64,"reported":1.65,"pre":[{"timestamp":1635946200,"date":"2021-11-03","index":7421,"close":56.53,"high":57.25,"low":52.43,"open":52.43,"volume":6545700},{"timestamp":1636032600,"date":"2021-11-04","index":7422,"close":56.87,"high":57.62,"low":56.19,"open":56.68,"volume":3089800},{"timestamp":1636119000,"date":"2021-11-05","index":7423,"close":58.21,"high":59.09,"low":57,"open":58,"volume":3090200},{"timestamp":1636381800,"date":"2021-11-08","index":7424,"close":58.55,"high":59.28,"low":57.8,"open":58.45,"volume":3499200},{"timestamp":1636468200,"date":"2021-11-09","index":7425,"close":59.56,"high":60.52,"low":58.4,"open":58.61,"volume":3707600},{"timestamp":1636554600,"date":"2021-11-10","index":7426,"close":58.25,"high":60.01,"low":58.07,"open":59.18,"volume":3077200},{"timestamp":1636641000,"date":"2021-11-11","index":7427,"close":58.2,"high":60.13,"low":58.14,"open":58.77,"volume":3109100},{"timestamp":1636727400,"date":"2021-11-12","index":7428,"close":57.34,"high":58.84,"low":57.12,"open":58.24,"volume":2577100},{"timestamp":1636986600,"date":"2021-11-15","index":7429,"close":58.36,"high":59.58,"low":57.59,"open":58.26,"volume":3889200},{"timestamp":1637073000,"date":"2021-11-16","index":7430,"close":58.28,"high":58.91,"low":57.72,"open":58.41,"volume":3145500},{"timestamp":1637159400,"date":"2021-11-17","index":7431,"close":56.48,"high":59.18,"low":55.18,"open":58.45,"volume":5562500}],"post":[{"timestamp":1637245800,"date":"2021-11-18","index":7432,"close":62.48,"high":62.5,"low":58.17,"open":62.01,"volume":14674900},{"timestamp":1637332200,"date":"2021-11-19","index":7433,"close":57.01,"high":62.08,"low":56.79,"open":62.08,"volume":7875100},{"timestamp":1637591400,"date":"2021-11-22","index":7434,"close":57.56,"high":59.9,"low":56.54,"open":57.55,"volume":5295100},{"timestamp":1637677800,"date":"2021-11-23","index":7435,"close":56.18,"high":57.19,"low":55.23,"open":56.54,"volume":4382600},{"timestamp":1637764200,"date":"2021-11-24","index":7436,"close":55.32,"high":55.53,"low":53.12,"open":54.68,"volume":4779000},{"timestamp":1637937000,"date":"2021-11-26","index":7437,"close":53.92,"high":54.66,"low":52.2,"open":53.57,"volume":4058600},{"timestamp":1638196200,"date":"2021-11-29","index":7438,"close":53.32,"high":55.07,"low":52.66,"open":54.42,"volume":3529200},{"timestamp":1638282600,"date":"2021-11-30","index":7439,"close":51.23,"high":52.55,"low":50.05,"open":52.4,"volume":5527200},{"timestamp":1638369000,"date":"2021-12-01","index":7440,"close":48.33,"high":53.01,"low":48.29,"open":52.37,"volume":4124500},{"timestamp":1638455400,"date":"2021-12-02","index":7441,"close":49.89,"high":50.16,"low":47.98,"open":48.68,"volume":3911500},{"timestamp":1638541800,"date":"2021-12-03","index":7442,"close":48.45,"high":50.09,"low":47.92,"open":49.78,"volume":5393400}]},{"date":"2021-08-19","estimated":1.21,"reported":2.48,"pre":[{"timestamp":1628083800,"date":"2021-08-04","index":7357,"close":49.75,"high":51.47,"low":49.68,"open":50.89,"volume":2464000},{"timestamp":1628170200,"date":"2021-08-05","index":7358,"close":51.69,"high":52.1,"low":50,"open":50.33,"volume":2908500},{"timestamp":1628256600,"date":"2021-08-06","index":7359,"close":52.97,"high":54.07,"low":52.14,"open":52.49,"volume":3279900},{"timestamp":1628515800,"date":"2021-08-09","index":7360,"close":53.59,"high":53.98,"low":52.28,"open":52.91,"volume":3006500},{"timestamp":1628602200,"date":"2021-08-10","index":7361,"close":54.83,"high":55.38,"low":53.49,"open":53.55,"volume":2769300},{"timestamp":1628688600,"date":"2021-08-11","index":7362,"close":56.48,"high":56.59,"low":55.25,"open":55.55,"volume":2800200},{"timestamp":1628775000,"date":"2021-08-12","index":7363,"close":55.73,"high":57.43,"low":54.54,"open":57.04,"volume":2681200},{"timestamp":1628861400,"date":"2021-08-13","index":7364,"close":54.49,"high":55.65,"low":54.15,"open":55.38,"volume":2712300},{"timestamp":1629120600,"date":"2021-08-16","index":7365,"close":54,"high":54.28,"low":53,"open":54.2,"volume":3173000},{"timestamp":1629207000,"date":"2021-08-17","index":7366,"close":52.42,"high":53.02,"low":51.53,"open":52.9,"volume":3075900},{"timestamp":1629293400,"date":"2021-08-18","index":7367,"close":51.85,"high":53.75,"low":51.67,"open":52.05,"volume":4229600}],"post":[{"timestamp":1629379800,"date":"2021-08-19","index":7368,"close":55.63,"high":56.31,"low":50.55,"open":52.36,"volume":12783700},{"timestamp":1629466200,"date":"2021-08-20","index":7369,"close":57.24,"high":57.43,"low":55.05,"open":55.57,"volume":5030600},{"timestamp":1629725400,"date":"2021-08-23","index":7370,"close":58.16,"high":59.17,"low":56.54,"open":58,"volume":4012200},{"timestamp":1629811800,"date":"2021-08-24","index":7371,"close":60.18,"high":60.5,"low":58.45,"open":58.5,"volume":3682600},{"timestamp":1629898200,"date":"2021-08-25","index":7372,"close":60.11,"high":60.48,"low":58.42,"open":59.79,"volume":3465300},{"timestamp":1629984600,"date":"2021-08-26","index":7373,"close":58.12,"high":59.52,"low":57.08,"open":59.49,"volume":4294300},{"timestamp":1630071000,"date":"2021-08-27","index":7374,"close":58.69,"high":59.31,"low":57.69,"open":58.19,"volume":2500200},{"timestamp":1630330200,"date":"2021-08-30","index":7375,"close":57.8,"high":58.79,"low":57.72,"open":58.6,"volume":2143300},{"timestamp":1630416600,"date":"2021-08-31","index":7376,"close":57.4,"high":58.9,"low":56.57,"open":58.12,"volume":2644800},{"timestamp":1630503000,"date":"2021-09-01","index":7377,"close":57.35,"high":58.17,"low":56.97,"open":57.77,"volume":1943200},{"timestamp":1630589400,"date":"2021-09-02","index":7378,"close":57.23,"high":58.04,"low":56.75,"open":57.2,"volume":2062800}]},{"date":"2021-05-20","estimated":0.04,"reported":1.05,"pre":[{"timestamp":1620221400,"date":"2021-05-05","index":7294,"close":60.51,"high":62.09,"low":60.25,"open":62,"volume":2090100},{"timestamp":1620307800,"date":"2021-05-06","index":7295,"close":60.29,"high":60.92,"low":59.22,"open":60.48,"volume":1410300},{"timestamp":1620394200,"date":"2021-05-07","index":7296,"close":61.8,"high":62.24,"low":59.8,"open":60.4,"volume":1356500},{"timestamp":1620653400,"date":"2021-05-10","index":7297,"close":60.88,"high":63.57,"low":60.71,"open":62,"volume":3535100},{"timestamp":1620739800,"date":"2021-05-11","index":7298,"close":58.99,"high":60.23,"low":57.15,"open":59.73,"volume":3534300},{"timestamp":1620826200,"date":"2021-05-12","index":7299,"close":55.96,"high":59.05,"low":55.93,"open":58.34,"volume":2794900},{"timestamp":1620912600,"date":"2021-05-13","index":7300,"close":56.78,"high":58.27,"low":55.42,"open":56.24,"volume":2364400},{"timestamp":1620999000,"date":"2021-05-14","index":7301,"close":61.32,"high":61.87,"low":57.57,"open":57.66,"volume":4084100},{"timestamp":1621258200,"date":"2021-05-17","index":7302,"close":64.06,"high":64.5,"low":60.49,"open":60.8,"volume":4678600},{"timestamp":1621344600,"date":"2021-05-18","index":7303,"close":61.8,"high":64.8,"low":61.63,"open":64.66,"volume":3609600},{"timestamp":1621431000,"date":"2021-05-19","index":7304,"close":60.25,"high":61.15,"low":59.43,"open":60.54,"volume":4058800}],"post":[{"timestamp":1621517400,"date":"2021-05-20","index":7305,"close":54.12,"high":56.45,"low":52.5,"open":55.55,"volume":22946400},{"timestamp":1621603800,"date":"2021-05-21","index":7306,"close":54.07,"high":55.1,"low":53.63,"open":54.69,"volume":6137200},{"timestamp":1621863000,"date":"2021-05-24","index":7307,"close":55.68,"high":56.39,"low":54.18,"open":54.81,"volume":5796300},{"timestamp":1621949400,"date":"2021-05-25","index":7308,"close":55.06,"high":57.17,"low":54.91,"open":55.97,"volume":4039100},{"timestamp":1622035800,"date":"2021-05-26","index":7309,"close":55.81,"high":56.6,"low":54.88,"open":55.23,"volume":3884400},{"timestamp":1622122200,"date":"2021-05-27","index":7310,"close":56.75,"high":56.87,"low":55.56,"open":56.07,"volume":3340700},{"timestamp":1622208600,"date":"2021-05-28","index":7311,"close":55.49,"high":56.73,"low":54.96,"open":56.73,"volume":3712600},{"timestamp":1622554200,"date":"2021-06-01","index":7312,"close":55.75,"high":56.43,"low":55.46,"open":56,"volume":3259500},{"timestamp":1622640600,"date":"2021-06-02","index":7313,"close":55.65,"high":56.26,"low":54.58,"open":55.82,"volume":2992100},{"timestamp":1622727000,"date":"2021-06-03","index":7314,"close":53.41,"high":55.43,"low":53.12,"open":55.43,"volume":5680000},{"timestamp":1622813400,"date":"2021-06-04","index":7315,"close":53.42,"high":53.73,"low":51.79,"open":53.61,"volume":4279200}]},{"date":"2021-03-02","estimated":1.01,"reported":1.07,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":7238,"close":50.08,"high":50.46,"low":49.27,"open":50.17,"volume":2059200},{"timestamp":1613485800,"date":"2021-02-16","index":7239,"close":50.36,"high":50.56,"low":49.21,"open":50.28,"volume":4321500},{"timestamp":1613572200,"date":"2021-02-17","index":7240,"close":49.73,"high":50.87,"low":49.36,"open":50.25,"volume":3419400},{"timestamp":1613658600,"date":"2021-02-18","index":7241,"close":48.58,"high":49.21,"low":47.89,"open":49.01,"volume":4592400},{"timestamp":1613745000,"date":"2021-02-19","index":7242,"close":52.7,"high":53,"low":48.84,"open":49.01,"volume":5664800},{"timestamp":1614004200,"date":"2021-02-22","index":7243,"close":55.97,"high":58.38,"low":55,"open":55.98,"volume":13035900},{"timestamp":1614090600,"date":"2021-02-23","index":7244,"close":55.75,"high":56.43,"low":51.63,"open":55.58,"volume":4287000},{"timestamp":1614177000,"date":"2021-02-24","index":7245,"close":55.69,"high":56.58,"low":54.56,"open":56.25,"volume":2746500},{"timestamp":1614263400,"date":"2021-02-25","index":7246,"close":54.44,"high":57.19,"low":54.17,"open":55.52,"volume":2772600},{"timestamp":1614349800,"date":"2021-02-26","index":7247,"close":55.25,"high":55.97,"low":53.31,"open":54.58,"volume":3805600},{"timestamp":1614609000,"date":"2021-03-01","index":7248,"close":57,"high":57.97,"low":55.83,"open":56.3,"volume":3445800}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":7249,"close":57.36,"high":58.73,"low":56.5,"open":56.7,"volume":5905100},{"timestamp":1614781800,"date":"2021-03-03","index":7250,"close":57.61,"high":58.74,"low":56.02,"open":57.84,"volume":4302000},{"timestamp":1614868200,"date":"2021-03-04","index":7251,"close":54.81,"high":57.85,"low":53.04,"open":56.82,"volume":3481700},{"timestamp":1614954600,"date":"2021-03-05","index":7252,"close":55.59,"high":56.68,"low":52.99,"open":56.32,"volume":2196700},{"timestamp":1615213800,"date":"2021-03-08","index":7253,"close":56.9,"high":58.2,"low":56,"open":56.01,"volume":2424600},{"timestamp":1615300200,"date":"2021-03-09","index":7254,"close":57.59,"high":58.48,"low":55.7,"open":57.09,"volume":2104600},{"timestamp":1615386600,"date":"2021-03-10","index":7255,"close":57.24,"high":58.47,"low":56.12,"open":57.57,"volume":1616500},{"timestamp":1615473000,"date":"2021-03-11","index":7256,"close":57.26,"high":57.6,"low":56.55,"open":57.13,"volume":1578700},{"timestamp":1615559400,"date":"2021-03-12","index":7257,"close":60.46,"high":60.95,"low":57.26,"open":57.72,"volume":3438000},{"timestamp":1615815000,"date":"2021-03-15","index":7258,"close":62.99,"high":64.16,"low":60.58,"open":60.58,"volume":3694200},{"timestamp":1615901400,"date":"2021-03-16","index":7259,"close":61.12,"high":62.95,"low":60.43,"open":62.2,"volume":2685600}]},{"date":"2020-11-17","estimated":-0.43,"reported":0.01,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":7168,"close":20.59,"high":21.48,"low":20.47,"open":21.48,"volume":7673600},{"timestamp":1604413800,"date":"2020-11-03","index":7169,"close":21.78,"high":21.97,"low":20.55,"open":20.91,"volume":8755400},{"timestamp":1604500200,"date":"2020-11-04","index":7170,"close":20.77,"high":21.61,"low":20.67,"open":21.42,"volume":8497500},{"timestamp":1604586600,"date":"2020-11-05","index":7171,"close":21.66,"high":22.08,"low":20.86,"open":20.88,"volume":7076800},{"timestamp":1604673000,"date":"2020-11-06","index":7172,"close":21.54,"high":22.23,"low":21.22,"open":21.73,"volume":6908300},{"timestamp":1604932200,"date":"2020-11-09","index":7173,"close":25.84,"high":25.98,"low":23.58,"open":24.21,"volume":15460500},{"timestamp":1605018600,"date":"2020-11-10","index":7174,"close":26.15,"high":27.14,"low":25.63,"open":25.8,"volume":12665400},{"timestamp":1605105000,"date":"2020-11-11","index":7175,"close":23.52,"high":26.15,"low":23.42,"open":25.74,"volume":14877600},{"timestamp":1605191400,"date":"2020-11-12","index":7176,"close":22.68,"high":23.51,"low":22.31,"open":22.98,"volume":9956800},{"timestamp":1605277800,"date":"2020-11-13","index":7177,"close":24.26,"high":24.59,"low":22.96,"open":23.1,"volume":11003100},{"timestamp":1605537000,"date":"2020-11-16","index":7178,"close":26.15,"high":26.27,"low":24.8,"open":25.95,"volume":15228100}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":7179,"close":29.18,"high":29.42,"low":25.38,"open":25.6,"volume":24582200},{"timestamp":1605709800,"date":"2020-11-18","index":7180,"close":28.68,"high":30.34,"low":28.19,"open":29.61,"volume":15585600},{"timestamp":1605796200,"date":"2020-11-19","index":7181,"close":29.17,"high":29.37,"low":28.22,"open":28.72,"volume":9947900},{"timestamp":1605882600,"date":"2020-11-20","index":7182,"close":28.41,"high":29.88,"low":28.4,"open":29.08,"volume":8638600},{"timestamp":1606141800,"date":"2020-11-23","index":7183,"close":30.96,"high":31.19,"low":28.8,"open":29,"volume":13173100},{"timestamp":1606228200,"date":"2020-11-24","index":7184,"close":33.49,"high":33.54,"low":31.95,"open":32.84,"volume":14729100},{"timestamp":1606314600,"date":"2020-11-25","index":7185,"close":33.45,"high":33.84,"low":32.28,"open":32.8,"volume":9510700},{"timestamp":1606487400,"date":"2020-11-27","index":7186,"close":33.5,"high":33.65,"low":32.56,"open":33.09,"volume":4327500},{"timestamp":1606746600,"date":"2020-11-30","index":7187,"close":32.2,"high":33.25,"low":31.25,"open":32.91,"volume":8805200},{"timestamp":1606833000,"date":"2020-12-01","index":7188,"close":36.52,"high":37.27,"low":35.66,"open":36.08,"volume":19845400},{"timestamp":1606919400,"date":"2020-12-02","index":7189,"close":38.55,"high":38.64,"low":35.97,"open":36.69,"volume":11654200}]},{"date":"2020-08-18","estimated":-0.83,"reported":-0.25,"pre":[{"timestamp":1596461400,"date":"2020-08-03","index":7104,"close":19.33,"high":19.68,"low":18.61,"open":19.02,"volume":6602700},{"timestamp":1596547800,"date":"2020-08-04","index":7105,"close":19.65,"high":19.86,"low":19.17,"open":19.35,"volume":6211900},{"timestamp":1596634200,"date":"2020-08-05","index":7106,"close":20.83,"high":21.12,"low":20.17,"open":20.28,"volume":8990500},{"timestamp":1596720600,"date":"2020-08-06","index":7107,"close":20.72,"high":21.15,"low":20.23,"open":20.55,"volume":6078400},{"timestamp":1596807000,"date":"2020-08-07","index":7108,"close":22.02,"high":22.22,"low":20.46,"open":20.62,"volume":7119100},{"timestamp":1597066200,"date":"2020-08-10","index":7109,"close":22.85,"high":23.33,"low":22.07,"open":22.13,"volume":10086800},{"timestamp":1597152600,"date":"2020-08-11","index":7110,"close":23.24,"high":24.14,"low":23.13,"open":23.71,"volume":8622100},{"timestamp":1597239000,"date":"2020-08-12","index":7111,"close":23.43,"high":23.96,"low":22.54,"open":23.71,"volume":6791100},{"timestamp":1597325400,"date":"2020-08-13","index":7112,"close":22.77,"high":23.2,"low":22.58,"open":22.99,"volume":7063300},{"timestamp":1597411800,"date":"2020-08-14","index":7113,"close":23.4,"high":24.31,"low":22.56,"open":22.81,"volume":10009700},{"timestamp":1597671000,"date":"2020-08-17","index":7114,"close":23.45,"high":23.82,"low":22.67,"open":23.58,"volume":9559500}],"post":[{"timestamp":1597757400,"date":"2020-08-18","index":7115,"close":20.01,"high":21.09,"low":19.35,"open":20.94,"volume":45075000},{"timestamp":1597843800,"date":"2020-08-19","index":7116,"close":19.58,"high":20.4,"low":19.45,"open":19.71,"volume":15202300},{"timestamp":1597930200,"date":"2020-08-20","index":7117,"close":19,"high":19.74,"low":19,"open":19.09,"volume":10126300},{"timestamp":1598016600,"date":"2020-08-21","index":7118,"close":18.9,"high":19.34,"low":18.74,"open":18.95,"volume":9189700},{"timestamp":1598275800,"date":"2020-08-24","index":7119,"close":20.39,"high":20.43,"low":19.07,"open":19.19,"volume":12822200},{"timestamp":1598362200,"date":"2020-08-25","index":7120,"close":20.62,"high":20.8,"low":19.93,"open":20.53,"volume":8317000},{"timestamp":1598448600,"date":"2020-08-26","index":7121,"close":20.71,"high":20.97,"low":20.35,"open":20.55,"volume":6287000},{"timestamp":1598535000,"date":"2020-08-27","index":7122,"close":21.12,"high":21.72,"low":20.75,"open":20.75,"volume":7446800},{"timestamp":1598621400,"date":"2020-08-28","index":7123,"close":21.65,"high":21.69,"low":21.12,"open":21.36,"volume":7460600},{"timestamp":1598880600,"date":"2020-08-31","index":7124,"close":21.36,"high":21.61,"low":20.81,"open":21.6,"volume":6882100},{"timestamp":1598967000,"date":"2020-09-01","index":7125,"close":20.97,"high":21.59,"low":20.78,"open":20.9,"volume":7104900}]},{"date":"2020-05-19","estimated":-1.8,"reported":-3.2,"pre":[{"timestamp":1588599000,"date":"2020-05-04","index":7041,"close":17.57,"high":17.94,"low":16.26,"open":16.99,"volume":8117100},{"timestamp":1588685400,"date":"2020-05-05","index":7042,"close":17.08,"high":18.58,"low":16.98,"open":18,"volume":6722200},{"timestamp":1588771800,"date":"2020-05-06","index":7043,"close":16.65,"high":17.4,"low":16.45,"open":17.26,"volume":7278400},{"timestamp":1588858200,"date":"2020-05-07","index":7044,"close":17.9,"high":18.4,"low":17.21,"open":17.22,"volume":10880600},{"timestamp":1588944600,"date":"2020-05-08","index":7045,"close":18.2,"high":18.92,"low":17.72,"open":18.55,"volume":10005400},{"timestamp":1589203800,"date":"2020-05-11","index":7046,"close":17.54,"high":17.91,"low":17.02,"open":17.86,"volume":8374800},{"timestamp":1589290200,"date":"2020-05-12","index":7047,"close":16.9,"high":18.22,"low":16.88,"open":17.78,"volume":5475900},{"timestamp":1589376600,"date":"2020-05-13","index":7048,"close":16.33,"high":16.9,"low":15.98,"open":16.78,"volume":7921000},{"timestamp":1589463000,"date":"2020-05-14","index":7049,"close":16.69,"high":17.3,"low":15.31,"open":15.82,"volume":8061200},{"timestamp":1589549400,"date":"2020-05-15","index":7050,"close":17.54,"high":17.71,"low":16.1,"open":16.35,"volume":9449400},{"timestamp":1589808600,"date":"2020-05-18","index":7051,"close":18.82,"high":19.33,"low":18.3,"open":18.54,"volume":15957400}],"post":[{"timestamp":1589895000,"date":"2020-05-19","index":7052,"close":17.38,"high":18.61,"low":16.9,"open":18.55,"volume":24297200},{"timestamp":1589981400,"date":"2020-05-20","index":7053,"close":16.7,"high":17.76,"low":16.62,"open":17.76,"volume":14811000},{"timestamp":1590067800,"date":"2020-05-21","index":7054,"close":18.01,"high":18.3,"low":16.31,"open":16.58,"volume":14671800},{"timestamp":1590154200,"date":"2020-05-22","index":7055,"close":17.48,"high":18.35,"low":17.19,"open":18.06,"volume":8518400},{"timestamp":1590499800,"date":"2020-05-26","index":7056,"close":19.46,"high":19.66,"low":18.42,"open":18.55,"volume":13145900},{"timestamp":1590586200,"date":"2020-05-27","index":7057,"close":22.29,"high":22.31,"low":20.31,"open":20.54,"volume":18688800},{"timestamp":1590672600,"date":"2020-05-28","index":7058,"close":20.12,"high":22.61,"low":19.96,"open":22.52,"volume":15447800},{"timestamp":1590759000,"date":"2020-05-29","index":7059,"close":19.22,"high":19.73,"low":18.8,"open":19.54,"volume":21249000},{"timestamp":1591018200,"date":"2020-06-01","index":7060,"close":20.7,"high":21.04,"low":19.01,"open":19.16,"volume":13221800},{"timestamp":1591104600,"date":"2020-06-02","index":7061,"close":21.05,"high":21.46,"low":20.21,"open":21.08,"volume":10626300},{"timestamp":1591191000,"date":"2020-06-03","index":7062,"close":22.9,"high":23.2,"low":21.64,"open":21.64,"volume":12266700}]},{"date":"2020-03-03","estimated":1.88,"reported":1.99,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":6987,"close":44.47,"high":44.72,"low":44.11,"open":44.68,"volume":2218900},{"timestamp":1582036200,"date":"2020-02-18","index":6988,"close":43.83,"high":44.28,"low":43.36,"open":44.22,"volume":3327900},{"timestamp":1582122600,"date":"2020-02-19","index":6989,"close":44,"high":44.33,"low":43.18,"open":43.83,"volume":2975000},{"timestamp":1582209000,"date":"2020-02-20","index":6990,"close":44.77,"high":45.52,"low":43.81,"open":43.95,"volume":3062300},{"timestamp":1582295400,"date":"2020-02-21","index":6991,"close":44.55,"high":45.03,"low":43.94,"open":44.23,"volume":2448400},{"timestamp":1582554600,"date":"2020-02-24","index":6992,"close":43.13,"high":43.51,"low":42.36,"open":42.88,"volume":2766400},{"timestamp":1582641000,"date":"2020-02-25","index":6993,"close":41.1,"high":43.56,"low":40.46,"open":43.38,"volume":3623600},{"timestamp":1582727400,"date":"2020-02-26","index":6994,"close":40.02,"high":41.78,"low":39.91,"open":41.31,"volume":4236300},{"timestamp":1582813800,"date":"2020-02-27","index":6995,"close":38.92,"high":40.85,"low":37.11,"open":38.75,"volume":5744500},{"timestamp":1582900200,"date":"2020-02-28","index":6996,"close":39.15,"high":39.75,"low":37.51,"open":37.55,"volume":4627400},{"timestamp":1583159400,"date":"2020-03-02","index":6997,"close":38.44,"high":39.2,"low":37.17,"open":39.2,"volume":5781700}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":6998,"close":37.43,"high":40.1,"low":36.58,"open":39.86,"volume":11105300},{"timestamp":1583332200,"date":"2020-03-04","index":6999,"close":36.52,"high":37.77,"low":35.74,"open":37.77,"volume":5865500},{"timestamp":1583418600,"date":"2020-03-05","index":7000,"close":34.14,"high":35.96,"low":34.01,"open":35.42,"volume":6754300},{"timestamp":1583505000,"date":"2020-03-06","index":7001,"close":34.65,"high":35.98,"low":32.88,"open":33.5,"volume":6341600},{"timestamp":1583760600,"date":"2020-03-09","index":7002,"close":32.5,"high":32.79,"low":31.1,"open":32.08,"volume":5365600},{"timestamp":1583847000,"date":"2020-03-10","index":7003,"close":31.61,"high":34.21,"low":30.05,"open":34.02,"volume":7072600},{"timestamp":1583933400,"date":"2020-03-11","index":7004,"close":28.45,"high":30.69,"low":28.09,"open":30.58,"volume":7410800},{"timestamp":1584019800,"date":"2020-03-12","index":7005,"close":23.01,"high":25.5,"low":23,"open":24.75,"volume":7803300},{"timestamp":1584106200,"date":"2020-03-13","index":7006,"close":24.79,"high":24.9,"low":22.05,"open":24.6,"volume":9208500},{"timestamp":1584365400,"date":"2020-03-16","index":7007,"close":19.71,"high":22.08,"low":19.7,"open":21.66,"volume":7129200},{"timestamp":1584451800,"date":"2020-03-17","index":7008,"close":17,"high":19.35,"low":15.95,"open":19.3,"volume":11065700}]},{"date":"2019-11-19","estimated":0.86,"reported":0.74,"pre":[{"timestamp":1572877800,"date":"2019-11-04","index":6917,"close":54.09,"high":54.47,"low":52.92,"open":53.05,"volume":4789500},{"timestamp":1572964200,"date":"2019-11-05","index":6918,"close":55.3,"high":55.94,"low":54.46,"open":54.5,"volume":2885800},{"timestamp":1573050600,"date":"2019-11-06","index":6919,"close":54.39,"high":54.97,"low":53.79,"open":54.78,"volume":3173700},{"timestamp":1573137000,"date":"2019-11-07","index":6920,"close":56.74,"high":57.41,"low":55.46,"open":55.7,"volume":4919700},{"timestamp":1573223400,"date":"2019-11-08","index":6921,"close":57.04,"high":57.31,"low":55.84,"open":56.5,"volume":3907700},{"timestamp":1573482600,"date":"2019-11-11","index":6922,"close":57.01,"high":57.23,"low":56.37,"open":56.73,"volume":2880300},{"timestamp":1573569000,"date":"2019-11-12","index":6923,"close":56.45,"high":57.04,"low":55.34,"open":56.42,"volume":4047400},{"timestamp":1573655400,"date":"2019-11-13","index":6924,"close":56.69,"high":56.98,"low":55.85,"open":56.12,"volume":2184100},{"timestamp":1573741800,"date":"2019-11-14","index":6925,"close":57.55,"high":58.5,"low":57,"open":57.03,"volume":4150100},{"timestamp":1573828200,"date":"2019-11-15","index":6926,"close":59.08,"high":59.28,"low":57.19,"open":57.91,"volume":3552200},{"timestamp":1574087400,"date":"2019-11-18","index":6927,"close":58.4,"high":59.24,"low":57.26,"open":59.24,"volume":6087700}],"post":[{"timestamp":1574173800,"date":"2019-11-19","index":6928,"close":47.02,"high":50.27,"low":47.01,"open":48.75,"volume":26997300},{"timestamp":1574260200,"date":"2019-11-20","index":6929,"close":47.22,"high":47.86,"low":46.06,"open":46.33,"volume":8057600},{"timestamp":1574346600,"date":"2019-11-21","index":6930,"close":47.09,"high":47.93,"low":46.63,"open":47,"volume":4843200},{"timestamp":1574433000,"date":"2019-11-22","index":6931,"close":47,"high":47.81,"low":46.66,"open":47.4,"volume":4386100},{"timestamp":1574692200,"date":"2019-11-25","index":6932,"close":48.4,"high":48.77,"low":47.01,"open":47.36,"volume":5742700},{"timestamp":1574778600,"date":"2019-11-26","index":6933,"close":48.05,"high":48.98,"low":47.81,"open":48.36,"volume":3844400},{"timestamp":1574865000,"date":"2019-11-27","index":6934,"close":48.32,"high":48.56,"low":47.82,"open":48.19,"volume":3215700},{"timestamp":1575037800,"date":"2019-11-29","index":6935,"close":47.01,"high":48.04,"low":46.95,"open":48.04,"volume":3299600},{"timestamp":1575297000,"date":"2019-12-02","index":6936,"close":46.82,"high":47.36,"low":46.45,"open":47.23,"volume":4229000},{"timestamp":1575383400,"date":"2019-12-03","index":6937,"close":45.94,"high":46.39,"low":45.53,"open":46.33,"volume":3946400},{"timestamp":1575469800,"date":"2019-12-04","index":6938,"close":46.25,"high":46.95,"low":46.07,"open":46.18,"volume":3547700}]}] diff --git a/data/LULU_full.json b/data/LULU_full.json index 17adcdd8e..fe51488c7 100644 --- a/data/LULU_full.json +++ b/data/LULU_full.json @@ -1 +1 @@ -[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":2.68,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":2.93,"reported":3.15,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":4291,"close":240.49,"high":244.5,"low":240.36,"open":243,"volume":1157700},{"timestamp":1723728600,"date":"2024-08-15","index":4292,"close":256.55,"high":258.34,"low":250.13,"open":250.82,"volume":3213500},{"timestamp":1723815000,"date":"2024-08-16","index":4293,"close":258.1,"high":259.9,"low":254.01,"open":258.2,"volume":2090200},{"timestamp":1724074200,"date":"2024-08-19","index":4294,"close":259.12,"high":263,"low":258.42,"open":259.6,"volume":2061000},{"timestamp":1724160600,"date":"2024-08-20","index":4295,"close":260.6,"high":261.32,"low":257.31,"open":259,"volume":1411000},{"timestamp":1724247000,"date":"2024-08-21","index":4296,"close":265.63,"high":270.55,"low":263.59,"open":265.88,"volume":1898100},{"timestamp":1724333400,"date":"2024-08-22","index":4297,"close":263.45,"high":267.3,"low":262.5,"open":265.64,"volume":1613400},{"timestamp":1724419800,"date":"2024-08-23","index":4298,"close":268.55,"high":268.95,"low":264.64,"open":265.11,"volume":1605400},{"timestamp":1724679000,"date":"2024-08-26","index":4299,"close":271.66,"high":275.04,"low":269.26,"open":272.15,"volume":2507200},{"timestamp":1724765400,"date":"2024-08-27","index":4300,"close":271.18,"high":272.33,"low":268.25,"open":270.79,"volume":1955900},{"timestamp":1724851800,"date":"2024-08-28","index":4301,"close":258.83,"high":267.83,"low":255.29,"open":266.68,"volume":2882000}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":4302,"close":259.01,"high":263.35,"low":258.28,"open":261.86,"volume":4753200},{"timestamp":1725024600,"date":"2024-08-30","index":4303,"close":259.47,"high":270,"low":249.1,"open":269.06,"volume":7373300},{"timestamp":1725370200,"date":"2024-09-03","index":4304,"close":258.08,"high":261.77,"low":251.75,"open":258.26,"volume":3072000},{"timestamp":1725456600,"date":"2024-09-04","index":4305,"close":255.51,"high":257.49,"low":251.76,"open":254.24,"volume":2415300},{"timestamp":1725543000,"date":"2024-09-05","index":4306,"close":253.7,"high":257.77,"low":252.5,"open":255.84,"volume":1939000},{"timestamp":1725629400,"date":"2024-09-06","index":4307,"close":253.84,"high":265.9,"low":250.65,"open":262.13,"volume":2589500},{"timestamp":1725888600,"date":"2024-09-09","index":4308,"close":248.59,"high":258.18,"low":247.1,"open":253.89,"volume":2031700},{"timestamp":1725975000,"date":"2024-09-10","index":4309,"close":247.18,"high":249.38,"low":244.88,"open":249,"volume":1440500},{"timestamp":1726061400,"date":"2024-09-11","index":4310,"close":255.2,"high":255.69,"low":243.37,"open":248.05,"volume":1863000},{"timestamp":1726147800,"date":"2024-09-12","index":4311,"close":260.14,"high":260.39,"low":253.97,"open":254.02,"volume":1819900},{"timestamp":1726234200,"date":"2024-09-13","index":4312,"close":266.76,"high":268.78,"low":260.91,"open":261.01,"volume":1783200}]},{"date":"2024-06-05","estimated":2.38,"reported":2.54,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":4232,"close":327.07,"high":334.21,"low":323.66,"open":334.21,"volume":3629200},{"timestamp":1716298200,"date":"2024-05-21","index":4233,"close":322.98,"high":328.29,"low":322.15,"open":327.35,"volume":2225100},{"timestamp":1716384600,"date":"2024-05-22","index":4234,"close":299.63,"high":307.92,"low":295.74,"open":306.91,"volume":8918100},{"timestamp":1716471000,"date":"2024-05-23","index":4235,"close":299.74,"high":303.66,"low":295.28,"open":299.65,"volume":3824400},{"timestamp":1716557400,"date":"2024-05-24","index":4236,"close":303.01,"high":306.92,"low":299.74,"open":301.53,"volume":2282200},{"timestamp":1716903000,"date":"2024-05-28","index":4237,"close":295.25,"high":304.42,"low":293.03,"open":304,"volume":2845600},{"timestamp":1716989400,"date":"2024-05-29","index":4238,"close":298.54,"high":301.45,"low":293.36,"open":294,"volume":2604500},{"timestamp":1717075800,"date":"2024-05-30","index":4239,"close":302.9,"high":307.38,"low":299,"open":299.84,"volume":2639400},{"timestamp":1717162200,"date":"2024-05-31","index":4240,"close":311.99,"high":313.33,"low":306.7,"open":307.91,"volume":4260700},{"timestamp":1717421400,"date":"2024-06-03","index":4241,"close":306.62,"high":314.13,"low":305.79,"open":311.26,"volume":2098500},{"timestamp":1717507800,"date":"2024-06-04","index":4242,"close":306.78,"high":309.28,"low":301.34,"open":303.9,"volume":2151200}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":4243,"close":308.27,"high":308.76,"low":301.05,"open":308.76,"volume":6609400},{"timestamp":1717680600,"date":"2024-06-06","index":4244,"close":323.03,"high":337.76,"low":314.65,"open":337.01,"volume":12294700},{"timestamp":1717767000,"date":"2024-06-07","index":4245,"close":317.86,"high":329.73,"low":316.26,"open":321.19,"volume":4031400},{"timestamp":1718026200,"date":"2024-06-10","index":4246,"close":318.26,"high":322.03,"low":314.01,"open":314.66,"volume":2133400},{"timestamp":1718112600,"date":"2024-06-11","index":4247,"close":318.04,"high":319.7,"low":314.77,"open":315.39,"volume":1760700},{"timestamp":1718199000,"date":"2024-06-12","index":4248,"close":309.81,"high":321.95,"low":307.88,"open":321.89,"volume":2681100},{"timestamp":1718285400,"date":"2024-06-13","index":4249,"close":307.49,"high":309.14,"low":303.87,"open":306.88,"volume":2078400},{"timestamp":1718371800,"date":"2024-06-14","index":4250,"close":306.01,"high":308,"low":303.16,"open":305.12,"volume":1472700},{"timestamp":1718631000,"date":"2024-06-17","index":4251,"close":312.91,"high":313.22,"low":303.75,"open":304.28,"volume":1948900},{"timestamp":1718717400,"date":"2024-06-18","index":4252,"close":313.23,"high":315.5,"low":311.52,"open":312.12,"volume":1836800},{"timestamp":1718890200,"date":"2024-06-20","index":4253,"close":310.77,"high":314.66,"low":310.22,"open":314.38,"volume":1626100}]},{"date":"2024-03-21","estimated":5,"reported":5.29,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":4180,"close":448.54,"high":452.66,"low":443.52,"open":451.99,"volume":941300},{"timestamp":1709821800,"date":"2024-03-07","index":4181,"close":457.28,"high":461,"low":449.03,"open":449.03,"volume":1078300},{"timestamp":1709908200,"date":"2024-03-08","index":4182,"close":460.39,"high":465.42,"low":457.29,"open":461.27,"volume":754700},{"timestamp":1710163800,"date":"2024-03-11","index":4183,"close":457.76,"high":461.53,"low":453.67,"open":461.53,"volume":729700},{"timestamp":1710250200,"date":"2024-03-12","index":4184,"close":465.28,"high":467.86,"low":458.56,"open":459.48,"volume":841200},{"timestamp":1710336600,"date":"2024-03-13","index":4185,"close":465.55,"high":471.72,"low":465.37,"open":467.93,"volume":799700},{"timestamp":1710423000,"date":"2024-03-14","index":4186,"close":470.01,"high":472.06,"low":462.75,"open":472.06,"volume":1316800},{"timestamp":1710509400,"date":"2024-03-15","index":4187,"close":464.94,"high":470.67,"low":463.16,"open":467.12,"volume":1678100},{"timestamp":1710768600,"date":"2024-03-18","index":4188,"close":459.57,"high":469.69,"low":459.48,"open":465.92,"volume":1261300},{"timestamp":1710855000,"date":"2024-03-19","index":4189,"close":467.27,"high":467.86,"low":454.23,"open":457.69,"volume":1428900},{"timestamp":1710941400,"date":"2024-03-20","index":4190,"close":469.05,"high":469.79,"low":461.92,"open":467.34,"volume":1627800}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":4191,"close":478.84,"high":480.94,"low":469,"open":472,"volume":4022000},{"timestamp":1711114200,"date":"2024-03-22","index":4192,"close":403.19,"high":418.7,"low":387.11,"open":416.25,"volume":19659900},{"timestamp":1711373400,"date":"2024-03-25","index":4193,"close":388.9,"high":405.09,"low":387.05,"open":405.09,"volume":5122900},{"timestamp":1711459800,"date":"2024-03-26","index":4194,"close":386.14,"high":395.27,"low":385.88,"open":393.59,"volume":2881700},{"timestamp":1711546200,"date":"2024-03-27","index":4195,"close":389.46,"high":394.46,"low":386.47,"open":387.08,"volume":2340500},{"timestamp":1711632600,"date":"2024-03-28","index":4196,"close":390.65,"high":394.32,"low":390.07,"open":390.5,"volume":1699100},{"timestamp":1711978200,"date":"2024-04-01","index":4197,"close":385.2,"high":394,"low":384.02,"open":393.55,"volume":1827500},{"timestamp":1712064600,"date":"2024-04-02","index":4198,"close":378.06,"high":381.64,"low":376.14,"open":380,"volume":2137700},{"timestamp":1712151000,"date":"2024-04-03","index":4199,"close":374.01,"high":379.9,"low":373.81,"open":378.68,"volume":1550800},{"timestamp":1712237400,"date":"2024-04-04","index":4200,"close":357.56,"high":373.34,"low":356.75,"open":373,"volume":4717600},{"timestamp":1712323800,"date":"2024-04-05","index":4201,"close":356.87,"high":360.82,"low":355.23,"open":357.9,"volume":1808200}]},{"date":"2023-12-07","estimated":2.28,"reported":2.53,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":4109,"close":430.37,"high":431.92,"low":425.75,"open":426.65,"volume":867400},{"timestamp":1700663400,"date":"2023-11-22","index":4110,"close":428.63,"high":435.07,"low":428.19,"open":430.82,"volume":800600},{"timestamp":1700836200,"date":"2023-11-24","index":4111,"close":431.76,"high":432.27,"low":426.35,"open":428.3,"volume":401700},{"timestamp":1701095400,"date":"2023-11-27","index":4112,"close":435.67,"high":437.81,"low":430.05,"open":430.05,"volume":1074800},{"timestamp":1701181800,"date":"2023-11-28","index":4113,"close":427.73,"high":436.66,"low":427.09,"open":435.57,"volume":1353900},{"timestamp":1701268200,"date":"2023-11-29","index":4114,"close":438.35,"high":439.76,"low":428.6,"open":429.2,"volume":1658800},{"timestamp":1701354600,"date":"2023-11-30","index":4115,"close":446.8,"high":448.73,"low":438.6,"open":439.77,"volume":2372000},{"timestamp":1701441000,"date":"2023-12-01","index":4116,"close":466.61,"high":467.63,"low":447.6,"open":447.6,"volume":2454900},{"timestamp":1701700200,"date":"2023-12-04","index":4117,"close":460.76,"high":463.37,"low":452.23,"open":459.2,"volume":2637100},{"timestamp":1701786600,"date":"2023-12-05","index":4118,"close":456.93,"high":462.27,"low":452.53,"open":454.76,"volume":1793500},{"timestamp":1701873000,"date":"2023-12-06","index":4119,"close":460.67,"high":464.06,"low":458.27,"open":459.28,"volume":1387200}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":4120,"close":464.67,"high":466.63,"low":460.6,"open":460.67,"volume":3243500},{"timestamp":1702045800,"date":"2023-12-08","index":4121,"close":489.64,"high":493.8,"low":448.81,"open":455.88,"volume":7136900},{"timestamp":1702305000,"date":"2023-12-11","index":4122,"close":502.74,"high":507.44,"low":490,"open":493.95,"volume":2799000},{"timestamp":1702391400,"date":"2023-12-12","index":4123,"close":503.65,"high":504.4,"low":495.68,"open":503,"volume":1717100},{"timestamp":1702477800,"date":"2023-12-13","index":4124,"close":504.5,"high":508.43,"low":494.09,"open":502.83,"volume":1698900},{"timestamp":1702564200,"date":"2023-12-14","index":4125,"close":489.3,"high":505.63,"low":487.19,"open":505.06,"volume":2649600},{"timestamp":1702650600,"date":"2023-12-15","index":4126,"close":491.46,"high":492.19,"low":483.81,"open":486.46,"volume":2676900},{"timestamp":1702909800,"date":"2023-12-18","index":4127,"close":501.63,"high":501.72,"low":488.42,"open":490.01,"volume":1230600},{"timestamp":1702996200,"date":"2023-12-19","index":4128,"close":506.86,"high":509.33,"low":502.83,"open":503.58,"volume":1174800},{"timestamp":1703082600,"date":"2023-12-20","index":4129,"close":505.15,"high":511.6,"low":503.95,"open":504.51,"volume":1063000},{"timestamp":1703169000,"date":"2023-12-21","index":4130,"close":511.03,"high":511.27,"low":505.51,"open":507.86,"volume":896600}]},{"date":"2023-08-31","estimated":2.54,"reported":2.68,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":4041,"close":381.16,"high":389.78,"low":381.08,"open":384.78,"volume":743500},{"timestamp":1692279000,"date":"2023-08-17","index":4042,"close":376.3,"high":384.02,"low":376.04,"open":383.85,"volume":831400},{"timestamp":1692365400,"date":"2023-08-18","index":4043,"close":381.29,"high":382.65,"low":371.45,"open":372.59,"volume":945500},{"timestamp":1692624600,"date":"2023-08-21","index":4044,"close":384.9,"high":385.74,"low":381.34,"open":382.95,"volume":1009200},{"timestamp":1692711000,"date":"2023-08-22","index":4045,"close":379.42,"high":381.53,"low":373.54,"open":380.6,"volume":1122900},{"timestamp":1692797400,"date":"2023-08-23","index":4046,"close":377.71,"high":379.33,"low":368.83,"open":374.96,"volume":1411400},{"timestamp":1692883800,"date":"2023-08-24","index":4047,"close":360.22,"high":379.41,"low":359.81,"open":379.41,"volume":2347100},{"timestamp":1692970200,"date":"2023-08-25","index":4048,"close":365.59,"high":367.39,"low":360.42,"open":362.06,"volume":1138400},{"timestamp":1693229400,"date":"2023-08-28","index":4049,"close":365.84,"high":367.99,"low":362.97,"open":367.09,"volume":1191300},{"timestamp":1693315800,"date":"2023-08-29","index":4050,"close":374.73,"high":375.87,"low":363.35,"open":365.01,"volume":1260300},{"timestamp":1693402200,"date":"2023-08-30","index":4051,"close":376.73,"high":379,"low":373.5,"open":378.87,"volume":1175800}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":4052,"close":381.26,"high":382.89,"low":378.5,"open":379.27,"volume":3328500},{"timestamp":1693575000,"date":"2023-09-01","index":4053,"close":404.19,"high":406.75,"low":385.11,"open":393,"volume":5170400},{"timestamp":1693920600,"date":"2023-09-05","index":4054,"close":401.81,"high":406.94,"low":397.28,"open":400,"volume":1855900},{"timestamp":1694007000,"date":"2023-09-06","index":4055,"close":399,"high":404.47,"low":396.77,"open":400.71,"volume":990000},{"timestamp":1694093400,"date":"2023-09-07","index":4056,"close":398.99,"high":400.84,"low":396.01,"open":397.52,"volume":830300},{"timestamp":1694179800,"date":"2023-09-08","index":4057,"close":396.36,"high":401.38,"low":395.51,"open":401.05,"volume":665600},{"timestamp":1694439000,"date":"2023-09-11","index":4058,"close":397.44,"high":399.31,"low":392.77,"open":396.36,"volume":764200},{"timestamp":1694525400,"date":"2023-09-12","index":4059,"close":388.12,"high":400.43,"low":387.18,"open":396.27,"volume":1102000},{"timestamp":1694611800,"date":"2023-09-13","index":4060,"close":388.97,"high":392.98,"low":385.56,"open":386.67,"volume":898600},{"timestamp":1694698200,"date":"2023-09-14","index":4061,"close":388.74,"high":394.18,"low":384.31,"open":394.18,"volume":914200},{"timestamp":1694784600,"date":"2023-09-15","index":4062,"close":389.93,"high":390,"low":383.67,"open":388.9,"volume":1411000}]},{"date":"2023-06-01","estimated":1.98,"reported":2.28,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":3978,"close":371.52,"high":372.88,"low":367.55,"open":372.16,"volume":1509200},{"timestamp":1684330200,"date":"2023-05-17","index":3979,"close":372.22,"high":373.24,"low":367.35,"open":371.3,"volume":1377200},{"timestamp":1684416600,"date":"2023-05-18","index":3980,"close":378.7,"high":379.35,"low":371.15,"open":371.9,"volume":1223100},{"timestamp":1684503000,"date":"2023-05-19","index":3981,"close":368.53,"high":375.21,"low":365.11,"open":375.21,"volume":1566400},{"timestamp":1684762200,"date":"2023-05-22","index":3982,"close":363.12,"high":367.84,"low":356.65,"open":366.93,"volume":1830800},{"timestamp":1684848600,"date":"2023-05-23","index":3983,"close":353.86,"high":362.99,"low":352.45,"open":362.4,"volume":1589000},{"timestamp":1684935000,"date":"2023-05-24","index":3984,"close":344.58,"high":353.97,"low":343.42,"open":353.86,"volume":2117600},{"timestamp":1685021400,"date":"2023-05-25","index":3985,"close":342.34,"high":346.53,"low":340.95,"open":343.09,"volume":1415000},{"timestamp":1685107800,"date":"2023-05-26","index":3986,"close":340.26,"high":344.39,"low":339.49,"open":342.34,"volume":1789800},{"timestamp":1685453400,"date":"2023-05-30","index":3987,"close":336.64,"high":343.38,"low":335.35,"open":341.02,"volume":2531700},{"timestamp":1685539800,"date":"2023-05-31","index":3988,"close":331.93,"high":335.99,"low":329.12,"open":335.39,"volume":3735200}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":3989,"close":328.35,"high":334.68,"low":326.93,"open":330.91,"volume":4166100},{"timestamp":1685712600,"date":"2023-06-02","index":3990,"close":365.44,"high":386.33,"low":364.82,"open":378.23,"volume":9304500},{"timestamp":1685971800,"date":"2023-06-05","index":3991,"close":356.44,"high":363.64,"low":355.61,"open":363,"volume":3093000},{"timestamp":1686058200,"date":"2023-06-06","index":3992,"close":356.02,"high":361.61,"low":354.78,"open":357.9,"volume":1707900},{"timestamp":1686144600,"date":"2023-06-07","index":3993,"close":353.93,"high":358.4,"low":352.54,"open":355.09,"volume":1376400},{"timestamp":1686231000,"date":"2023-06-08","index":3994,"close":354.95,"high":355.27,"low":350.9,"open":354.02,"volume":1367200},{"timestamp":1686317400,"date":"2023-06-09","index":3995,"close":360.4,"high":360.5,"low":354.01,"open":355.49,"volume":1707000},{"timestamp":1686576600,"date":"2023-06-12","index":3996,"close":368.18,"high":368.8,"low":357.16,"open":362.18,"volume":1939900},{"timestamp":1686663000,"date":"2023-06-13","index":3997,"close":368.36,"high":370.53,"low":364.43,"open":370.25,"volume":1629500},{"timestamp":1686749400,"date":"2023-06-14","index":3998,"close":377.21,"high":378.76,"low":369.09,"open":370,"volume":1827900},{"timestamp":1686835800,"date":"2023-06-15","index":3999,"close":382.63,"high":383.2,"low":376.1,"open":377.21,"volume":1405700}]},{"date":"2023-03-28","estimated":4.26,"reported":4.4,"pre":[{"timestamp":1678714200,"date":"2023-03-13","index":3933,"close":292.9,"high":296.83,"low":288.53,"open":294.41,"volume":3388800},{"timestamp":1678800600,"date":"2023-03-14","index":3934,"close":295.1,"high":296.52,"low":291.5,"open":296.15,"volume":2805900},{"timestamp":1678887000,"date":"2023-03-15","index":3935,"close":293.23,"high":294.29,"low":286.58,"open":291.02,"volume":2055300},{"timestamp":1678973400,"date":"2023-03-16","index":3936,"close":297.4,"high":297.54,"low":289.14,"open":290.43,"volume":1667700},{"timestamp":1679059800,"date":"2023-03-17","index":3937,"close":294.74,"high":297.32,"low":289.94,"open":294.87,"volume":2517600},{"timestamp":1679319000,"date":"2023-03-20","index":3938,"close":293.45,"high":297.43,"low":289.81,"open":295.96,"volume":1621900},{"timestamp":1679405400,"date":"2023-03-21","index":3939,"close":298.81,"high":304.75,"low":296.46,"open":296.53,"volume":2369300},{"timestamp":1679491800,"date":"2023-03-22","index":3940,"close":303.73,"high":312.2,"low":300.78,"open":301.62,"volume":2457200},{"timestamp":1679578200,"date":"2023-03-23","index":3941,"close":308.22,"high":312.58,"low":304.19,"open":308.28,"volume":1517800},{"timestamp":1679664600,"date":"2023-03-24","index":3942,"close":313.45,"high":315.51,"low":306.59,"open":308.06,"volume":1506500},{"timestamp":1679923800,"date":"2023-03-27","index":3943,"close":317.22,"high":317.87,"low":310.41,"open":316.3,"volume":1817600}],"post":[{"timestamp":1680010200,"date":"2023-03-28","index":3944,"close":320.31,"high":321.25,"low":314.22,"open":319.61,"volume":5869000},{"timestamp":1680096600,"date":"2023-03-29","index":3945,"close":361.04,"high":370.25,"low":359.64,"open":366.25,"volume":11502000},{"timestamp":1680183000,"date":"2023-03-30","index":3946,"close":358.09,"high":368.14,"low":356.5,"open":365,"volume":2864900},{"timestamp":1680269400,"date":"2023-03-31","index":3947,"close":364.19,"high":364.49,"low":357.73,"open":360.05,"volume":2218000},{"timestamp":1680528600,"date":"2023-04-03","index":3948,"close":367.4,"high":367.52,"low":361.74,"open":364.19,"volume":1655600},{"timestamp":1680615000,"date":"2023-04-04","index":3949,"close":366.8,"high":370.26,"low":364.8,"open":366.59,"volume":1682200},{"timestamp":1680701400,"date":"2023-04-05","index":3950,"close":364.81,"high":371.26,"low":362.76,"open":367.64,"volume":1437900},{"timestamp":1680787800,"date":"2023-04-06","index":3951,"close":364.33,"high":365.59,"low":359.64,"open":362.22,"volume":1322000},{"timestamp":1681133400,"date":"2023-04-10","index":3952,"close":363.37,"high":364.67,"low":361.17,"open":361.47,"volume":972200},{"timestamp":1681219800,"date":"2023-04-11","index":3953,"close":365.81,"high":368.94,"low":361.8,"open":362.75,"volume":1329300},{"timestamp":1681306200,"date":"2023-04-12","index":3954,"close":363.54,"high":370,"low":363.11,"open":370,"volume":1092900}]},{"date":"2022-12-08","estimated":1.97,"reported":2,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":3859,"close":355.64,"high":355.87,"low":346.66,"open":351.79,"volume":901800},{"timestamp":1669213800,"date":"2022-11-23","index":3860,"close":360.53,"high":362.11,"low":353.08,"open":355.38,"volume":824100},{"timestamp":1669386600,"date":"2022-11-25","index":3861,"close":361.16,"high":362.28,"low":358.76,"open":359.45,"volume":523400},{"timestamp":1669645800,"date":"2022-11-28","index":3862,"close":363.28,"high":368.14,"low":361.33,"open":361.76,"volume":1099700},{"timestamp":1669732200,"date":"2022-11-29","index":3863,"close":363.32,"high":368.09,"low":361.43,"open":363.39,"volume":932800},{"timestamp":1669818600,"date":"2022-11-30","index":3864,"close":380.31,"high":380.87,"low":362.65,"open":364.57,"volume":2269800},{"timestamp":1669905000,"date":"2022-12-01","index":3865,"close":381.82,"high":386.45,"low":377.89,"open":380.31,"volume":1236300},{"timestamp":1669991400,"date":"2022-12-02","index":3866,"close":385.99,"high":386.7,"low":375.2,"open":375.51,"volume":1180800},{"timestamp":1670250600,"date":"2022-12-05","index":3867,"close":381.13,"high":384.14,"low":374.76,"open":384.14,"volume":1699600},{"timestamp":1670337000,"date":"2022-12-06","index":3868,"close":370,"high":382.08,"low":366.39,"open":380.6,"volume":1199400},{"timestamp":1670423400,"date":"2022-12-07","index":3869,"close":372.33,"high":377.01,"low":369.98,"open":371.23,"volume":1387000}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":3870,"close":374.51,"high":377.2,"low":368.44,"open":374.99,"volume":3344100},{"timestamp":1670596200,"date":"2022-12-09","index":3871,"close":326.39,"high":349,"low":323.15,"open":344.13,"volume":9306000},{"timestamp":1670855400,"date":"2022-12-12","index":3872,"close":328.23,"high":328.5,"low":319,"open":325.24,"volume":4119800},{"timestamp":1670941800,"date":"2022-12-13","index":3873,"close":326.27,"high":339.81,"low":321.5,"open":338,"volume":2618500},{"timestamp":1671028200,"date":"2022-12-14","index":3874,"close":333.33,"high":337.27,"low":326,"open":326.27,"volume":2816600},{"timestamp":1671114600,"date":"2022-12-15","index":3875,"close":325.21,"high":331.49,"low":325,"open":327.1,"volume":2073000},{"timestamp":1671201000,"date":"2022-12-16","index":3876,"close":321.24,"high":326.5,"low":318.19,"open":322.07,"volume":2170500},{"timestamp":1671460200,"date":"2022-12-19","index":3877,"close":316.92,"high":321.31,"low":316.51,"open":321.31,"volume":1247600},{"timestamp":1671546600,"date":"2022-12-20","index":3878,"close":307.12,"high":315.55,"low":306.38,"open":315,"volume":2354200},{"timestamp":1671633000,"date":"2022-12-21","index":3879,"close":316.74,"high":320.43,"low":311.56,"open":317.91,"volume":2324900},{"timestamp":1671719400,"date":"2022-12-22","index":3880,"close":312.93,"high":314.49,"low":308.69,"open":313.02,"volume":1499300}]},{"date":"2022-09-01","estimated":1.87,"reported":2.2,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":3791,"close":329.8,"high":332.5,"low":324.51,"open":327.53,"volume":772600},{"timestamp":1660829400,"date":"2022-08-18","index":3792,"close":333.42,"high":334.96,"low":328.51,"open":330.57,"volume":834100},{"timestamp":1660915800,"date":"2022-08-19","index":3793,"close":322.47,"high":329.02,"low":321.32,"open":328.48,"volume":935200},{"timestamp":1661175000,"date":"2022-08-22","index":3794,"close":315.22,"high":321.49,"low":313.52,"open":317.12,"volume":892200},{"timestamp":1661261400,"date":"2022-08-23","index":3795,"close":315.93,"high":322.55,"low":314.69,"open":315.35,"volume":689300},{"timestamp":1661347800,"date":"2022-08-24","index":3796,"close":317.84,"high":321.02,"low":313.26,"open":315.1,"volume":551800},{"timestamp":1661434200,"date":"2022-08-25","index":3797,"close":323.36,"high":323.59,"low":317.04,"open":319.22,"volume":603200},{"timestamp":1661520600,"date":"2022-08-26","index":3798,"close":311.31,"high":324.9,"low":310.14,"open":323.2,"volume":1111600},{"timestamp":1661779800,"date":"2022-08-29","index":3799,"close":307.5,"high":311.97,"low":303.66,"open":304.98,"volume":1165100},{"timestamp":1661866200,"date":"2022-08-30","index":3800,"close":307.07,"high":312,"low":302.5,"open":311.36,"volume":1179200},{"timestamp":1661952600,"date":"2022-08-31","index":3801,"close":299.96,"high":310.49,"low":295.54,"open":307.96,"volume":1915300}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":3802,"close":294.45,"high":294.88,"low":283.31,"open":293.97,"volume":3495300},{"timestamp":1662125400,"date":"2022-09-02","index":3803,"close":314.17,"high":329.64,"low":311.12,"open":326.4,"volume":8780300},{"timestamp":1662471000,"date":"2022-09-06","index":3804,"close":327.81,"high":328.58,"low":312.39,"open":313.9,"volume":3921500},{"timestamp":1662557400,"date":"2022-09-07","index":3805,"close":336.87,"high":339.75,"low":324.46,"open":329.2,"volume":2616300},{"timestamp":1662643800,"date":"2022-09-08","index":3806,"close":345.79,"high":346.02,"low":332.91,"open":334.64,"volume":2206700},{"timestamp":1662730200,"date":"2022-09-09","index":3807,"close":348.65,"high":355.59,"low":347.5,"open":348.45,"volume":2188100},{"timestamp":1662989400,"date":"2022-09-12","index":3808,"close":352.74,"high":353.26,"low":348.06,"open":349,"volume":1217400},{"timestamp":1663075800,"date":"2022-09-13","index":3809,"close":337.32,"high":346.21,"low":335.37,"open":342.95,"volume":1436400},{"timestamp":1663162200,"date":"2022-09-14","index":3810,"close":342.92,"high":343.37,"low":335.39,"open":339.04,"volume":1414300},{"timestamp":1663248600,"date":"2022-09-15","index":3811,"close":338.6,"high":345.1,"low":336.57,"open":341.17,"volume":1065700},{"timestamp":1663335000,"date":"2022-09-16","index":3812,"close":333.24,"high":336.56,"low":330.16,"open":331.85,"volume":1520400}]},{"date":"2022-06-02","estimated":1.43,"reported":1.48,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":3728,"close":305.48,"high":316.49,"low":300.77,"open":314.88,"volume":1223600},{"timestamp":1652880600,"date":"2022-05-18","index":3729,"close":272.52,"high":296.01,"low":268.36,"open":296,"volume":2832100},{"timestamp":1652967000,"date":"2022-05-19","index":3730,"close":271.22,"high":278.71,"low":264.24,"open":267.7,"volume":1971100},{"timestamp":1653053400,"date":"2022-05-20","index":3731,"close":274.04,"high":280.86,"low":263.2,"open":279.89,"volume":1846700},{"timestamp":1653312600,"date":"2022-05-23","index":3732,"close":272.84,"high":273.36,"low":265.53,"open":269.92,"volume":1312100},{"timestamp":1653399000,"date":"2022-05-24","index":3733,"close":257.51,"high":267.17,"low":253.07,"open":266.4,"volume":1861500},{"timestamp":1653485400,"date":"2022-05-25","index":3734,"close":260.66,"high":264.6,"low":251.51,"open":254.88,"volume":2576400},{"timestamp":1653571800,"date":"2022-05-26","index":3735,"close":287.48,"high":289.47,"low":275.49,"open":276.43,"volume":2340000},{"timestamp":1653658200,"date":"2022-05-27","index":3736,"close":293.65,"high":297.56,"low":288.82,"open":288.82,"volume":1852600},{"timestamp":1654003800,"date":"2022-05-31","index":3737,"close":292.69,"high":298.19,"low":289.03,"open":296.36,"volume":2958000},{"timestamp":1654090200,"date":"2022-06-01","index":3738,"close":289.96,"high":299.7,"low":286.87,"open":297.85,"volume":2197000}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":3739,"close":302.58,"high":303.24,"low":286.7,"open":290.55,"volume":4300700},{"timestamp":1654263000,"date":"2022-06-03","index":3740,"close":300.8,"high":305.81,"low":293.57,"open":303.45,"volume":3997300},{"timestamp":1654522200,"date":"2022-06-06","index":3741,"close":301.62,"high":308.42,"low":296.6,"open":305,"volume":1850900},{"timestamp":1654608600,"date":"2022-06-07","index":3742,"close":306.19,"high":307.86,"low":294.68,"open":295,"volume":1285500},{"timestamp":1654695000,"date":"2022-06-08","index":3743,"close":307.77,"high":312.9,"low":304.32,"open":306.55,"volume":954200},{"timestamp":1654781400,"date":"2022-06-09","index":3744,"close":302.3,"high":309.44,"low":302.13,"open":303.81,"volume":867000},{"timestamp":1654867800,"date":"2022-06-10","index":3745,"close":291.6,"high":297.5,"low":290.07,"open":294.58,"volume":1184500},{"timestamp":1655127000,"date":"2022-06-13","index":3746,"close":278.58,"high":282.37,"low":273.34,"open":280.42,"volume":1750200},{"timestamp":1655213400,"date":"2022-06-14","index":3747,"close":280.5,"high":284.62,"low":276.58,"open":280.44,"volume":931000},{"timestamp":1655299800,"date":"2022-06-15","index":3748,"close":285.72,"high":290.12,"low":279.75,"open":283.21,"volume":955300},{"timestamp":1655386200,"date":"2022-06-16","index":3749,"close":271.34,"high":278.37,"low":267.78,"open":278.37,"volume":1269900}]},{"date":"2022-03-29","estimated":3.28,"reported":3.37,"pre":[{"timestamp":1647264600,"date":"2022-03-14","index":3683,"close":289.24,"high":293.76,"low":283,"open":290.67,"volume":1459100},{"timestamp":1647351000,"date":"2022-03-15","index":3684,"close":289.92,"high":293.01,"low":278,"open":284.13,"volume":1734300},{"timestamp":1647437400,"date":"2022-03-16","index":3685,"close":305.1,"high":306.39,"low":292.25,"open":297.12,"volume":1252200},{"timestamp":1647523800,"date":"2022-03-17","index":3686,"close":307.6,"high":309.77,"low":300.22,"open":304.03,"volume":858800},{"timestamp":1647610200,"date":"2022-03-18","index":3687,"close":316.93,"high":317.53,"low":304.75,"open":304.91,"volume":1272400},{"timestamp":1647869400,"date":"2022-03-21","index":3688,"close":308.22,"high":317.03,"low":303.5,"open":316.08,"volume":1043000},{"timestamp":1647955800,"date":"2022-03-22","index":3689,"close":315.03,"high":318.5,"low":311.71,"open":313.29,"volume":1181000},{"timestamp":1648042200,"date":"2022-03-23","index":3690,"close":310.42,"high":315.77,"low":308.18,"open":313.38,"volume":975100},{"timestamp":1648128600,"date":"2022-03-24","index":3691,"close":317.74,"high":317.83,"low":306.05,"open":310.54,"volume":1066500},{"timestamp":1648215000,"date":"2022-03-25","index":3692,"close":321.14,"high":321.84,"low":316.01,"open":319,"volume":1321400},{"timestamp":1648474200,"date":"2022-03-28","index":3693,"close":331.78,"high":334,"low":319.86,"open":320.22,"volume":2255500}],"post":[{"timestamp":1648560600,"date":"2022-03-29","index":3694,"close":343.97,"high":353.39,"low":336.07,"open":337,"volume":3157000},{"timestamp":1648647000,"date":"2022-03-30","index":3695,"close":376.92,"high":389.15,"low":358.57,"open":370,"volume":8082000},{"timestamp":1648733400,"date":"2022-03-31","index":3696,"close":365.23,"high":377,"low":364.91,"open":374.95,"volume":2232700},{"timestamp":1648819800,"date":"2022-04-01","index":3697,"close":367.44,"high":369.23,"low":362.7,"open":364.9,"volume":1360300},{"timestamp":1649079000,"date":"2022-04-04","index":3698,"close":384.18,"high":384.4,"low":368.25,"open":368.36,"volume":1812700},{"timestamp":1649165400,"date":"2022-04-05","index":3699,"close":378.99,"high":383.77,"low":372.28,"open":382.68,"volume":1497900},{"timestamp":1649251800,"date":"2022-04-06","index":3700,"close":371.83,"high":374.72,"low":365,"open":372,"volume":1472100},{"timestamp":1649338200,"date":"2022-04-07","index":3701,"close":379.23,"high":380.4,"low":368.76,"open":369.78,"volume":1265400},{"timestamp":1649424600,"date":"2022-04-08","index":3702,"close":369.46,"high":378.22,"low":369.08,"open":376.54,"volume":1268100},{"timestamp":1649683800,"date":"2022-04-11","index":3703,"close":368.74,"high":372.41,"low":361.11,"open":365.56,"volume":1269000},{"timestamp":1649770200,"date":"2022-04-12","index":3704,"close":376.16,"high":390.76,"low":372.46,"open":373.26,"volume":1787300}]},{"date":"2021-12-09","estimated":1.41,"reported":1.62,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":3608,"close":458.76,"high":465.39,"low":454.78,"open":460.71,"volume":600200},{"timestamp":1637764200,"date":"2021-11-24","index":3609,"close":457.86,"high":458.39,"low":446.58,"open":452.51,"volume":633500},{"timestamp":1637937000,"date":"2021-11-26","index":3610,"close":456.58,"high":462.11,"low":453.64,"open":460.18,"volume":418700},{"timestamp":1638196200,"date":"2021-11-29","index":3611,"close":463.26,"high":466.72,"low":455.5,"open":458.5,"volume":758900},{"timestamp":1638282600,"date":"2021-11-30","index":3612,"close":454.41,"high":468.77,"low":452.2,"open":463.19,"volume":1266300},{"timestamp":1638369000,"date":"2021-12-01","index":3613,"close":448.43,"high":467.98,"low":447.96,"open":459.55,"volume":892200},{"timestamp":1638455400,"date":"2021-12-02","index":3614,"close":450.68,"high":454,"low":441.4,"open":447.5,"volume":833000},{"timestamp":1638541800,"date":"2021-12-03","index":3615,"close":435.72,"high":454.94,"low":430.67,"open":453.43,"volume":1279200},{"timestamp":1638801000,"date":"2021-12-06","index":3616,"close":423.54,"high":436.54,"low":413.06,"open":435.72,"volume":1479900},{"timestamp":1638887400,"date":"2021-12-07","index":3617,"close":434.95,"high":442.5,"low":431.66,"open":434.97,"volume":1223400},{"timestamp":1638973800,"date":"2021-12-08","index":3618,"close":426,"high":436.38,"low":421.47,"open":434.95,"volume":1858600}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":3619,"close":416.92,"high":427.47,"low":415.84,"open":426.81,"volume":3002100},{"timestamp":1639146600,"date":"2021-12-10","index":3620,"close":409.58,"high":421.39,"low":402.32,"open":410,"volume":2641100},{"timestamp":1639405800,"date":"2021-12-13","index":3621,"close":403.75,"high":414.88,"low":401.48,"open":412.67,"volume":1142000},{"timestamp":1639492200,"date":"2021-12-14","index":3622,"close":395.09,"high":399.82,"low":391,"open":398.28,"volume":1431900},{"timestamp":1639578600,"date":"2021-12-15","index":3623,"close":402.48,"high":405,"low":385.15,"open":394.08,"volume":1901300},{"timestamp":1639665000,"date":"2021-12-16","index":3624,"close":390.62,"high":404.43,"low":386.45,"open":402.48,"volume":1718400},{"timestamp":1639751400,"date":"2021-12-17","index":3625,"close":384.66,"high":388.51,"low":378.5,"open":384.15,"volume":2066000},{"timestamp":1640010600,"date":"2021-12-20","index":3626,"close":370.57,"high":382.95,"low":366.45,"open":382.62,"volume":2210800},{"timestamp":1640097000,"date":"2021-12-21","index":3627,"close":383.31,"high":385.22,"low":375.07,"open":376.07,"volume":1664500},{"timestamp":1640183400,"date":"2021-12-22","index":3628,"close":388.79,"high":390.91,"low":383.52,"open":385.27,"volume":1104900},{"timestamp":1640269800,"date":"2021-12-23","index":3629,"close":391.56,"high":392.53,"low":383.47,"open":389.01,"volume":906600}]},{"date":"2021-09-08","estimated":1.19,"reported":1.65,"pre":[{"timestamp":1629725400,"date":"2021-08-23","index":3543,"close":404.36,"high":406.32,"low":396.56,"open":398.57,"volume":546300},{"timestamp":1629811800,"date":"2021-08-24","index":3544,"close":405.8,"high":406.83,"low":402,"open":403.5,"volume":491000},{"timestamp":1629898200,"date":"2021-08-25","index":3545,"close":408.32,"high":409.04,"low":402.65,"open":404.85,"volume":506100},{"timestamp":1629984600,"date":"2021-08-26","index":3546,"close":404.44,"high":408.54,"low":402,"open":408.54,"volume":469000},{"timestamp":1630071000,"date":"2021-08-27","index":3547,"close":405.97,"high":409.34,"low":402.83,"open":403.76,"volume":465800},{"timestamp":1630330200,"date":"2021-08-30","index":3548,"close":414.52,"high":417.85,"low":406.41,"open":406.44,"volume":857700},{"timestamp":1630416600,"date":"2021-08-31","index":3549,"close":400.17,"high":413.97,"low":397.36,"open":413.97,"volume":1275500},{"timestamp":1630503000,"date":"2021-09-01","index":3550,"close":395.53,"high":401.95,"low":393.68,"open":400.71,"volume":966300},{"timestamp":1630589400,"date":"2021-09-02","index":3551,"close":388.37,"high":398.85,"low":386.51,"open":398.24,"volume":884200},{"timestamp":1630675800,"date":"2021-09-03","index":3552,"close":388.33,"high":390.77,"low":385.12,"open":388.27,"volume":712300},{"timestamp":1631021400,"date":"2021-09-07","index":3553,"close":386.46,"high":394.95,"low":383.01,"open":394.88,"volume":1080300}],"post":[{"timestamp":1631107800,"date":"2021-09-08","index":3554,"close":380.85,"high":386.28,"low":376.37,"open":384.95,"volume":2878300},{"timestamp":1631194200,"date":"2021-09-09","index":3555,"close":420.71,"high":434.22,"low":420.27,"open":433.73,"volume":7789600},{"timestamp":1631280600,"date":"2021-09-10","index":3556,"close":425.58,"high":430.05,"low":417.09,"open":424,"volume":2150600},{"timestamp":1631539800,"date":"2021-09-13","index":3557,"close":425.12,"high":428.31,"low":418.99,"open":428.31,"volume":1244600},{"timestamp":1631626200,"date":"2021-09-14","index":3558,"close":420.5,"high":427.69,"low":419.39,"open":426.74,"volume":853700},{"timestamp":1631712600,"date":"2021-09-15","index":3559,"close":418.95,"high":421.02,"low":414.09,"open":420.94,"volume":818700},{"timestamp":1631799000,"date":"2021-09-16","index":3560,"close":426.44,"high":429.8,"low":417.21,"open":417.21,"volume":978600},{"timestamp":1631885400,"date":"2021-09-17","index":3561,"close":426.55,"high":432.74,"low":424.3,"open":428.4,"volume":1546500},{"timestamp":1632144600,"date":"2021-09-20","index":3562,"close":419.53,"high":425.3,"low":412.49,"open":418.1,"volume":971500},{"timestamp":1632231000,"date":"2021-09-21","index":3563,"close":424.19,"high":426.7,"low":419.55,"open":422.39,"volume":610900},{"timestamp":1632317400,"date":"2021-09-22","index":3564,"close":431.18,"high":431.28,"low":422.01,"open":425.12,"volume":948500}]},{"date":"2021-06-03","estimated":0.91,"reported":1.16,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":3476,"close":312.03,"high":316.58,"low":310.79,"open":314.3,"volume":653600},{"timestamp":1621431000,"date":"2021-05-19","index":3477,"close":310.31,"high":310.92,"low":304.38,"open":307.46,"volume":737700},{"timestamp":1621517400,"date":"2021-05-20","index":3478,"close":319.17,"high":320.04,"low":310.72,"open":310.91,"volume":846200},{"timestamp":1621603800,"date":"2021-05-21","index":3479,"close":313.2,"high":322.87,"low":310.41,"open":322.87,"volume":1186900},{"timestamp":1621863000,"date":"2021-05-24","index":3480,"close":318.19,"high":320.4,"low":313.5,"open":315.24,"volume":735700},{"timestamp":1621949400,"date":"2021-05-25","index":3481,"close":324.11,"high":324.55,"low":318.82,"open":320.84,"volume":967700},{"timestamp":1622035800,"date":"2021-05-26","index":3482,"close":329.76,"high":330.03,"low":324.37,"open":325.91,"volume":1049600},{"timestamp":1622122200,"date":"2021-05-27","index":3483,"close":328.11,"high":331.4,"low":323.72,"open":327.52,"volume":1744100},{"timestamp":1622208600,"date":"2021-05-28","index":3484,"close":323.13,"high":330.52,"low":323,"open":330.52,"volume":909400},{"timestamp":1622554200,"date":"2021-06-01","index":3485,"close":318.62,"high":323.39,"low":315.9,"open":322.44,"volume":1318200},{"timestamp":1622640600,"date":"2021-06-02","index":3486,"close":320.78,"high":321.71,"low":315.79,"open":319.91,"volume":1124900}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":3487,"close":317.36,"high":320.92,"low":313.06,"open":318.63,"volume":1954900},{"timestamp":1622813400,"date":"2021-06-04","index":3488,"close":329.52,"high":331.03,"low":318.5,"open":321.86,"volume":2591100},{"timestamp":1623072600,"date":"2021-06-07","index":3489,"close":331.61,"high":338.2,"low":330.11,"open":330.53,"volume":1444400},{"timestamp":1623159000,"date":"2021-06-08","index":3490,"close":331,"high":335.49,"low":328.33,"open":334.87,"volume":1134100},{"timestamp":1623245400,"date":"2021-06-09","index":3491,"close":327.22,"high":331.77,"low":325.6,"open":331.09,"volume":861400},{"timestamp":1623331800,"date":"2021-06-10","index":3492,"close":329.8,"high":332.76,"low":327.51,"open":329.02,"volume":671500},{"timestamp":1623418200,"date":"2021-06-11","index":3493,"close":338.3,"high":338.69,"low":329.54,"open":331.1,"volume":957700},{"timestamp":1623677400,"date":"2021-06-14","index":3494,"close":337.62,"high":347.24,"low":335.2,"open":340.77,"volume":895800},{"timestamp":1623763800,"date":"2021-06-15","index":3495,"close":335.19,"high":336.57,"low":333.42,"open":336.39,"volume":644600},{"timestamp":1623850200,"date":"2021-06-16","index":3496,"close":337.26,"high":339.14,"low":333.47,"open":337.52,"volume":841200},{"timestamp":1623936600,"date":"2021-06-17","index":3497,"close":349.4,"high":351.1,"low":334.5,"open":335.15,"volume":2003600}]},{"date":"2021-03-30","estimated":2.49,"reported":2.58,"pre":[{"timestamp":1615815000,"date":"2021-03-15","index":3431,"close":314.32,"high":314.57,"low":304.17,"open":306.73,"volume":875200},{"timestamp":1615901400,"date":"2021-03-16","index":3432,"close":308.75,"high":316.89,"low":305.7,"open":315.55,"volume":1145600},{"timestamp":1615987800,"date":"2021-03-17","index":3433,"close":315.22,"high":316.59,"low":303.89,"open":303.89,"volume":1022000},{"timestamp":1616074200,"date":"2021-03-18","index":3434,"close":306.35,"high":316.2,"low":305.28,"open":311.17,"volume":1109900},{"timestamp":1616160600,"date":"2021-03-19","index":3435,"close":308.71,"high":312.48,"low":303.51,"open":305.37,"volume":1623600},{"timestamp":1616419800,"date":"2021-03-22","index":3436,"close":313.6,"high":316.52,"low":308.76,"open":309.59,"volume":889300},{"timestamp":1616506200,"date":"2021-03-23","index":3437,"close":314.03,"high":321.3,"low":312.9,"open":314.22,"volume":1155200},{"timestamp":1616592600,"date":"2021-03-24","index":3438,"close":307.31,"high":319.7,"low":306.68,"open":316.3,"volume":1039300},{"timestamp":1616679000,"date":"2021-03-25","index":3439,"close":306.21,"high":307.85,"low":298.54,"open":303.56,"volume":1326800},{"timestamp":1616765400,"date":"2021-03-26","index":3440,"close":314,"high":314.15,"low":302.48,"open":302.61,"volume":1109400},{"timestamp":1617024600,"date":"2021-03-29","index":3441,"close":316.16,"high":319.8,"low":310.25,"open":317.46,"volume":1475100}],"post":[{"timestamp":1617111000,"date":"2021-03-30","index":3442,"close":317.09,"high":320.58,"low":311.44,"open":314.52,"volume":2537100},{"timestamp":1617197400,"date":"2021-03-31","index":3443,"close":306.71,"high":311.69,"low":300.05,"open":307.65,"volume":4932400},{"timestamp":1617283800,"date":"2021-04-01","index":3444,"close":301.07,"high":308.79,"low":300.32,"open":308.29,"volume":2987500},{"timestamp":1617629400,"date":"2021-04-05","index":3445,"close":298.75,"high":302.86,"low":295.89,"open":302.86,"volume":2156400},{"timestamp":1617715800,"date":"2021-04-06","index":3446,"close":308.52,"high":309.33,"low":298.02,"open":300.38,"volume":2004800},{"timestamp":1617802200,"date":"2021-04-07","index":3447,"close":306.04,"high":311.32,"low":304.75,"open":306.87,"volume":1162200},{"timestamp":1617888600,"date":"2021-04-08","index":3448,"close":312.56,"high":313.88,"low":308.11,"open":309.97,"volume":1550000},{"timestamp":1617975000,"date":"2021-04-09","index":3449,"close":318.12,"high":319.3,"low":310.6,"open":311.45,"volume":1357900},{"timestamp":1618234200,"date":"2021-04-12","index":3450,"close":323.87,"high":324.26,"low":314.36,"open":317.78,"volume":1246900},{"timestamp":1618320600,"date":"2021-04-13","index":3451,"close":324,"high":324.42,"low":318.57,"open":322.67,"volume":1077400},{"timestamp":1618407000,"date":"2021-04-14","index":3452,"close":323,"high":325,"low":321.22,"open":323.86,"volume":1060500}]},{"date":"2020-12-10","estimated":0.88,"reported":1.16,"pre":[{"timestamp":1606228200,"date":"2020-11-24","index":3357,"close":349.55,"high":352,"low":344.41,"open":350.57,"volume":678100},{"timestamp":1606314600,"date":"2020-11-25","index":3358,"close":357.8,"high":358.25,"low":348.18,"open":350,"volume":1085600},{"timestamp":1606487400,"date":"2020-11-27","index":3359,"close":365.39,"high":365.78,"low":358.01,"open":361.66,"volume":847800},{"timestamp":1606746600,"date":"2020-11-30","index":3360,"close":370.22,"high":371.98,"low":357.49,"open":367.78,"volume":1632200},{"timestamp":1606833000,"date":"2020-12-01","index":3361,"close":377.52,"high":379.69,"low":370.44,"open":373.21,"volume":1510600},{"timestamp":1606919400,"date":"2020-12-02","index":3362,"close":372.6,"high":381.37,"low":371.58,"open":375.69,"volume":1090200},{"timestamp":1607005800,"date":"2020-12-03","index":3363,"close":375.42,"high":383.54,"low":373.38,"open":374.21,"volume":1524000},{"timestamp":1607092200,"date":"2020-12-04","index":3364,"close":377.06,"high":380.25,"low":374.36,"open":378.87,"volume":1267800},{"timestamp":1607351400,"date":"2020-12-07","index":3365,"close":371.48,"high":376.55,"low":366.66,"open":376.3,"volume":2041800},{"timestamp":1607437800,"date":"2020-12-08","index":3366,"close":371.07,"high":375.67,"low":367,"open":372.03,"volume":1569200},{"timestamp":1607524200,"date":"2020-12-09","index":3367,"close":363.56,"high":378.5,"low":361.84,"open":374.51,"volume":1722300}],"post":[{"timestamp":1607610600,"date":"2020-12-10","index":3368,"close":369.07,"high":370.68,"low":359.78,"open":367.02,"volume":2700600},{"timestamp":1607697000,"date":"2020-12-11","index":3369,"close":344.32,"high":366.57,"low":343.28,"open":366.33,"volume":6440600},{"timestamp":1607956200,"date":"2020-12-14","index":3370,"close":352.37,"high":354.83,"low":337.07,"open":344,"volume":2712300},{"timestamp":1608042600,"date":"2020-12-15","index":3371,"close":356.07,"high":360.81,"low":353.62,"open":355.94,"volume":2078600},{"timestamp":1608129000,"date":"2020-12-16","index":3372,"close":363.1,"high":363.5,"low":351.57,"open":357.21,"volume":2086700},{"timestamp":1608215400,"date":"2020-12-17","index":3373,"close":386.07,"high":387.37,"low":363.99,"open":367,"volume":3870300},{"timestamp":1608301800,"date":"2020-12-18","index":3374,"close":378.05,"high":387.22,"low":373.18,"open":387.06,"volume":2698300},{"timestamp":1608561000,"date":"2020-12-21","index":3375,"close":373.4,"high":377.77,"low":369.46,"open":373.36,"volume":1714600},{"timestamp":1608647400,"date":"2020-12-22","index":3376,"close":360.07,"high":375,"low":357.52,"open":373.75,"volume":2334000},{"timestamp":1608733800,"date":"2020-12-23","index":3377,"close":355.13,"high":363.99,"low":354.91,"open":363,"volume":1348800},{"timestamp":1608820200,"date":"2020-12-24","index":3378,"close":351.42,"high":356.39,"low":350.45,"open":355,"volume":757800}]},{"date":"2020-09-08","estimated":0.55,"reported":0.69,"pre":[{"timestamp":1598016600,"date":"2020-08-21","index":3291,"close":368.75,"high":369.77,"low":364.55,"open":367.45,"volume":847400},{"timestamp":1598275800,"date":"2020-08-24","index":3292,"close":376.31,"high":377.84,"low":369.4,"open":372.2,"volume":1565400},{"timestamp":1598362200,"date":"2020-08-25","index":3293,"close":378.5,"high":380.59,"low":372.21,"open":376.51,"volume":1064100},{"timestamp":1598448600,"date":"2020-08-26","index":3294,"close":381.5,"high":383.2,"low":376.67,"open":381.41,"volume":1021800},{"timestamp":1598535000,"date":"2020-08-27","index":3295,"close":374.84,"high":384.05,"low":373.89,"open":384,"volume":1693900},{"timestamp":1598621400,"date":"2020-08-28","index":3296,"close":377.48,"high":380.92,"low":376.13,"open":377,"volume":1257100},{"timestamp":1598880600,"date":"2020-08-31","index":3297,"close":375.67,"high":379.31,"low":372.5,"open":377.5,"volume":1672000},{"timestamp":1598967000,"date":"2020-09-01","index":3298,"close":391.16,"high":391.38,"low":373.56,"open":376.6,"volume":1363100},{"timestamp":1599053400,"date":"2020-09-02","index":3299,"close":398.29,"high":399.9,"low":387.08,"open":398.11,"volume":1631300},{"timestamp":1599139800,"date":"2020-09-03","index":3300,"close":377.87,"high":396.83,"low":376.37,"open":393.39,"volume":2412900},{"timestamp":1599226200,"date":"2020-09-04","index":3301,"close":361.41,"high":376.4,"low":345.97,"open":372.39,"volume":3111700}],"post":[{"timestamp":1599571800,"date":"2020-09-08","index":3302,"close":349.8,"high":365,"low":348.5,"open":351.01,"volume":3512500},{"timestamp":1599658200,"date":"2020-09-09","index":3303,"close":323.93,"high":334.92,"low":315.25,"open":334.83,"volume":8543100},{"timestamp":1599744600,"date":"2020-09-10","index":3304,"close":320,"high":336.28,"low":317.67,"open":326.9,"volume":3416600},{"timestamp":1599831000,"date":"2020-09-11","index":3305,"close":313.39,"high":323,"low":308.63,"open":323,"volume":3090400},{"timestamp":1600090200,"date":"2020-09-14","index":3306,"close":313.82,"high":317.75,"low":311.13,"open":315.99,"volume":1775600},{"timestamp":1600176600,"date":"2020-09-15","index":3307,"close":315.49,"high":319,"low":312.68,"open":318.33,"volume":1836700},{"timestamp":1600263000,"date":"2020-09-16","index":3308,"close":309.99,"high":317.43,"low":309.58,"open":316.32,"volume":1689900},{"timestamp":1600349400,"date":"2020-09-17","index":3309,"close":303.11,"high":308.84,"low":301.55,"open":304.15,"volume":2258100},{"timestamp":1600435800,"date":"2020-09-18","index":3310,"close":294.76,"high":304.8,"low":290.57,"open":304.73,"volume":3042800},{"timestamp":1600695000,"date":"2020-09-21","index":3311,"close":295.56,"high":295.68,"low":287.21,"open":289.65,"volume":2257300},{"timestamp":1600781400,"date":"2020-09-22","index":3312,"close":313.6,"high":314.15,"low":296.77,"open":297.62,"volume":4030400}]},{"date":"2020-06-11","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1590586200,"date":"2020-05-27","index":3230,"close":281.5,"high":282.9,"low":271.6,"open":281.38,"volume":2158700},{"timestamp":1590672600,"date":"2020-05-28","index":3231,"close":284.42,"high":291.31,"low":277.52,"open":281.47,"volume":2307900},{"timestamp":1590759000,"date":"2020-05-29","index":3232,"close":300.1,"high":301.49,"low":284.15,"open":285.91,"volume":4871000},{"timestamp":1591018200,"date":"2020-06-01","index":3233,"close":308.69,"high":310.22,"low":297.25,"open":299.77,"volume":2390200},{"timestamp":1591104600,"date":"2020-06-02","index":3234,"close":312.3,"high":314.87,"low":302.01,"open":305.51,"volume":2872000},{"timestamp":1591191000,"date":"2020-06-03","index":3235,"close":323.74,"high":324.7,"low":312.5,"open":313.06,"volume":2760300},{"timestamp":1591277400,"date":"2020-06-04","index":3236,"close":317.42,"high":323.52,"low":313.5,"open":321.5,"volume":2752000},{"timestamp":1591363800,"date":"2020-06-05","index":3237,"close":319.78,"high":323.8,"low":317,"open":319.16,"volume":2385300},{"timestamp":1591623000,"date":"2020-06-08","index":3238,"close":315.3,"high":322.63,"low":312.73,"open":322.06,"volume":2588500},{"timestamp":1591709400,"date":"2020-06-09","index":3239,"close":316.4,"high":318.9,"low":307.8,"open":313.2,"volume":2375200},{"timestamp":1591795800,"date":"2020-06-10","index":3240,"close":323.25,"high":324.76,"low":316.54,"open":318.6,"volume":1746800}],"post":[{"timestamp":1591882200,"date":"2020-06-11","index":3241,"close":308.12,"high":321.1,"low":306.63,"open":314.37,"volume":3659600},{"timestamp":1591968600,"date":"2020-06-12","index":3242,"close":296.36,"high":308.38,"low":289.55,"open":302.84,"volume":7634500},{"timestamp":1592227800,"date":"2020-06-15","index":3243,"close":303.05,"high":303.25,"low":288.61,"open":289.17,"volume":2256900},{"timestamp":1592314200,"date":"2020-06-16","index":3244,"close":310.61,"high":312.8,"low":303.27,"open":310.79,"volume":2106000},{"timestamp":1592400600,"date":"2020-06-17","index":3245,"close":303.69,"high":313.83,"low":302.57,"open":313,"volume":1720300},{"timestamp":1592487000,"date":"2020-06-18","index":3246,"close":302.98,"high":305.66,"low":299,"open":303.99,"volume":1573700},{"timestamp":1592573400,"date":"2020-06-19","index":3247,"close":297.38,"high":307.01,"low":295.29,"open":306.98,"volume":2299800},{"timestamp":1592832600,"date":"2020-06-22","index":3248,"close":304.69,"high":306.57,"low":293.85,"open":298.01,"volume":1580300},{"timestamp":1592919000,"date":"2020-06-23","index":3249,"close":301.16,"high":310.21,"low":300.73,"open":308.01,"volume":1392100},{"timestamp":1593005400,"date":"2020-06-24","index":3250,"close":295.22,"high":303.15,"low":290.52,"open":299.48,"volume":1595000},{"timestamp":1593091800,"date":"2020-06-25","index":3251,"close":295.13,"high":295.26,"low":288.5,"open":294.3,"volume":1268000}]},{"date":"2020-03-26","estimated":2.24,"reported":2.28,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":3177,"close":193.74,"high":201.49,"low":191.39,"open":199.39,"volume":2114700},{"timestamp":1584019800,"date":"2020-03-12","index":3178,"close":169.13,"high":180.33,"low":167.33,"open":179.45,"volume":3906800},{"timestamp":1584106200,"date":"2020-03-13","index":3179,"close":176.75,"high":176.79,"low":162.32,"open":175.9,"volume":2933300},{"timestamp":1584365400,"date":"2020-03-16","index":3180,"close":138.98,"high":155.89,"low":138.29,"open":155.49,"volume":4568200},{"timestamp":1584451800,"date":"2020-03-17","index":3181,"close":144.88,"high":156.8,"low":136.09,"open":141.7,"volume":3764700},{"timestamp":1584538200,"date":"2020-03-18","index":3182,"close":140.36,"high":140.64,"low":128.85,"open":135.12,"volume":3809600},{"timestamp":1584624600,"date":"2020-03-19","index":3183,"close":154.86,"high":162.78,"low":136.33,"open":136.33,"volume":2989600},{"timestamp":1584711000,"date":"2020-03-20","index":3184,"close":165.01,"high":182.53,"low":162.6,"open":163.51,"volume":5338000},{"timestamp":1584970200,"date":"2020-03-23","index":3185,"close":172.3,"high":180.36,"low":165.05,"open":165.55,"volume":4267500},{"timestamp":1585056600,"date":"2020-03-24","index":3186,"close":192.74,"high":194.9,"low":180.1,"open":183.25,"volume":2912900},{"timestamp":1585143000,"date":"2020-03-25","index":3187,"close":193.62,"high":202.86,"low":192.43,"open":195.5,"volume":3336400}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":3188,"close":200.8,"high":202.84,"low":189.05,"open":197.05,"volume":4117800},{"timestamp":1585315800,"date":"2020-03-27","index":3189,"close":188.84,"high":195.55,"low":184.06,"open":192.5,"volume":3572100},{"timestamp":1585575000,"date":"2020-03-30","index":3190,"close":193.94,"high":196.96,"low":183.03,"open":188.5,"volume":2197800},{"timestamp":1585661400,"date":"2020-03-31","index":3191,"close":189.55,"high":194.2,"low":188.19,"open":193.03,"volume":2027200},{"timestamp":1585747800,"date":"2020-04-01","index":3192,"close":183.5,"high":187.28,"low":181.53,"open":181.53,"volume":1767800},{"timestamp":1585834200,"date":"2020-04-02","index":3193,"close":185.49,"high":185.5,"low":177.77,"open":182,"volume":2311300},{"timestamp":1585920600,"date":"2020-04-03","index":3194,"close":181.25,"high":184.77,"low":179.1,"open":184.71,"volume":2208300},{"timestamp":1586179800,"date":"2020-04-06","index":3195,"close":194.95,"high":195.7,"low":185.75,"open":188.22,"volume":2479100},{"timestamp":1586266200,"date":"2020-04-07","index":3196,"close":194.92,"high":203.44,"low":194.7,"open":202.48,"volume":2228500},{"timestamp":1586352600,"date":"2020-04-08","index":3197,"close":196.01,"high":200.5,"low":194.33,"open":196.8,"volume":1243300},{"timestamp":1586439000,"date":"2020-04-09","index":3198,"close":203.51,"high":206,"low":198.48,"open":199.64,"volume":1898300}]},{"date":"2019-12-11","estimated":0.93,"reported":0.96,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":3105,"close":222.16,"high":226.66,"low":222,"open":222.03,"volume":1812900},{"timestamp":1574778600,"date":"2019-11-26","index":3106,"close":222.84,"high":225.01,"low":220.25,"open":223.26,"volume":1522000},{"timestamp":1574865000,"date":"2019-11-27","index":3107,"close":228.83,"high":229.65,"low":223.04,"open":223.89,"volume":1772500},{"timestamp":1575037800,"date":"2019-11-29","index":3108,"close":225.69,"high":228.84,"low":225.57,"open":228.74,"volume":783500},{"timestamp":1575297000,"date":"2019-12-02","index":3109,"close":225.53,"high":227,"low":222.81,"open":226.25,"volume":1420100},{"timestamp":1575383400,"date":"2019-12-03","index":3110,"close":223.19,"high":223.99,"low":220.9,"open":222.57,"volume":1465000},{"timestamp":1575469800,"date":"2019-12-04","index":3111,"close":225.58,"high":226.33,"low":223.48,"open":225,"volume":1555500},{"timestamp":1575556200,"date":"2019-12-05","index":3112,"close":230.79,"high":230.82,"low":226.28,"open":227.5,"volume":1388900},{"timestamp":1575642600,"date":"2019-12-06","index":3113,"close":229.38,"high":233.12,"low":229.06,"open":232.56,"volume":1921700},{"timestamp":1575901800,"date":"2019-12-09","index":3114,"close":230.88,"high":233.53,"low":230.23,"open":232.03,"volume":2131300},{"timestamp":1575988200,"date":"2019-12-10","index":3115,"close":229.65,"high":231.7,"low":227.07,"open":231.67,"volume":2920200}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":3116,"close":233.19,"high":235.5,"low":228,"open":229.9,"volume":5272000},{"timestamp":1576161000,"date":"2019-12-12","index":3117,"close":224.47,"high":228.82,"low":218.18,"open":226.05,"volume":11270200},{"timestamp":1576247400,"date":"2019-12-13","index":3118,"close":223.55,"high":225.5,"low":218.81,"open":220.43,"volume":5234700},{"timestamp":1576506600,"date":"2019-12-16","index":3119,"close":225.35,"high":227.32,"low":223.76,"open":224.72,"volume":2771000},{"timestamp":1576593000,"date":"2019-12-17","index":3120,"close":222.98,"high":226.44,"low":221.46,"open":225.83,"volume":2310300},{"timestamp":1576679400,"date":"2019-12-18","index":3121,"close":224.31,"high":225.6,"low":223.3,"open":223.97,"volume":2071200},{"timestamp":1576765800,"date":"2019-12-19","index":3122,"close":224.13,"high":224.75,"low":222.27,"open":223.79,"volume":1808600},{"timestamp":1576852200,"date":"2019-12-20","index":3123,"close":230.29,"high":230.57,"low":224.39,"open":224.69,"volume":3295500},{"timestamp":1577111400,"date":"2019-12-23","index":3124,"close":228.13,"high":231.14,"low":227.07,"open":230.8,"volume":1453000},{"timestamp":1577197800,"date":"2019-12-24","index":3125,"close":229.03,"high":229.41,"low":227.11,"open":228.47,"volume":613600},{"timestamp":1577370600,"date":"2019-12-26","index":3126,"close":231.17,"high":233.42,"low":229.31,"open":229.39,"volume":1790500}]},{"date":"2019-09-05","estimated":0.89,"reported":0.96,"pre":[{"timestamp":1566307800,"date":"2019-08-20","index":3037,"close":179.67,"high":180.6,"low":177.24,"open":178.84,"volume":1039200},{"timestamp":1566394200,"date":"2019-08-21","index":3038,"close":183.33,"high":183.53,"low":179.91,"open":182,"volume":971300},{"timestamp":1566480600,"date":"2019-08-22","index":3039,"close":183.97,"high":185.12,"low":180.78,"open":183.88,"volume":1070600},{"timestamp":1566567000,"date":"2019-08-23","index":3040,"close":180.03,"high":184.12,"low":178.83,"open":183,"volume":1654100},{"timestamp":1566826200,"date":"2019-08-26","index":3041,"close":182.35,"high":182.98,"low":180.16,"open":182.98,"volume":805400},{"timestamp":1566912600,"date":"2019-08-27","index":3042,"close":180.11,"high":183.8,"low":179.8,"open":182.95,"volume":1428400},{"timestamp":1566999000,"date":"2019-08-28","index":3043,"close":182.7,"high":183.08,"low":178.53,"open":179.25,"volume":893100},{"timestamp":1567085400,"date":"2019-08-29","index":3044,"close":186.06,"high":187.2,"low":184.16,"open":184.83,"volume":1423100},{"timestamp":1567171800,"date":"2019-08-30","index":3045,"close":184.67,"high":187.74,"low":182.59,"open":187.48,"volume":1239900},{"timestamp":1567517400,"date":"2019-09-03","index":3046,"close":179.54,"high":184.26,"low":178.26,"open":183.53,"volume":2558300},{"timestamp":1567603800,"date":"2019-09-04","index":3047,"close":180.7,"high":181.86,"low":179.99,"open":180.65,"volume":2098900}],"post":[{"timestamp":1567690200,"date":"2019-09-05","index":3048,"close":188.41,"high":188.95,"low":183.88,"open":184,"volume":5871700},{"timestamp":1567776600,"date":"2019-09-06","index":3049,"close":203.14,"high":204.44,"low":197.75,"open":197.79,"volume":10969400},{"timestamp":1568035800,"date":"2019-09-09","index":3050,"close":194.39,"high":203.76,"low":194.06,"open":203.51,"volume":3878600},{"timestamp":1568122200,"date":"2019-09-10","index":3051,"close":193.26,"high":194.29,"low":190.9,"open":194.29,"volume":2538300},{"timestamp":1568208600,"date":"2019-09-11","index":3052,"close":196.41,"high":198.78,"low":192,"open":193.02,"volume":2173600},{"timestamp":1568295000,"date":"2019-09-12","index":3053,"close":198.73,"high":201.55,"low":196.88,"open":198.17,"volume":2322500},{"timestamp":1568381400,"date":"2019-09-13","index":3054,"close":195.18,"high":199.42,"low":194.86,"open":198.8,"volume":1512700},{"timestamp":1568640600,"date":"2019-09-16","index":3055,"close":193.7,"high":194.91,"low":192.12,"open":194.16,"volume":1310800},{"timestamp":1568727000,"date":"2019-09-17","index":3056,"close":195.47,"high":197.33,"low":193.38,"open":193.5,"volume":1201900},{"timestamp":1568813400,"date":"2019-09-18","index":3057,"close":195.36,"high":197.16,"low":192.65,"open":195.46,"volume":1410500},{"timestamp":1568899800,"date":"2019-09-19","index":3058,"close":193.61,"high":196.06,"low":193.17,"open":195.7,"volume":1319300}]},{"date":"2019-06-12","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1559050200,"date":"2019-05-28","index":2978,"close":173.55,"high":176.04,"low":173.02,"open":173.11,"volume":2222300},{"timestamp":1559136600,"date":"2019-05-29","index":2979,"close":161.59,"high":172.8,"low":160.88,"open":172.44,"volume":4857100},{"timestamp":1559223000,"date":"2019-05-30","index":2980,"close":163.85,"high":165.29,"low":161.57,"open":161.57,"volume":1915300},{"timestamp":1559309400,"date":"2019-05-31","index":2981,"close":165.59,"high":165.63,"low":160.88,"open":161.05,"volume":1663700},{"timestamp":1559568600,"date":"2019-06-03","index":2982,"close":163.87,"high":167.5,"low":162.29,"open":165.83,"volume":1634900},{"timestamp":1559655000,"date":"2019-06-04","index":2983,"close":169,"high":169.36,"low":165.02,"open":165.4,"volume":1273600},{"timestamp":1559741400,"date":"2019-06-05","index":2984,"close":173.52,"high":173.82,"low":169.38,"open":170.14,"volume":1814500},{"timestamp":1559827800,"date":"2019-06-06","index":2985,"close":170.38,"high":173.54,"low":169.71,"open":173.51,"volume":1685700},{"timestamp":1559914200,"date":"2019-06-07","index":2986,"close":172.49,"high":172.8,"low":169.59,"open":171.66,"volume":1846600},{"timestamp":1560173400,"date":"2019-06-10","index":2987,"close":171.35,"high":176.38,"low":170.98,"open":174.34,"volume":1930900},{"timestamp":1560259800,"date":"2019-06-11","index":2988,"close":171.63,"high":173.94,"low":170.31,"open":172.31,"volume":2016200}],"post":[{"timestamp":1560346200,"date":"2019-06-12","index":2989,"close":170.89,"high":173.45,"low":169.29,"open":171.93,"volume":5417600},{"timestamp":1560432600,"date":"2019-06-13","index":2990,"close":174.52,"high":182.89,"low":172.5,"open":181.99,"volume":11076700},{"timestamp":1560519000,"date":"2019-06-14","index":2991,"close":176.71,"high":177.72,"low":171.6,"open":173.04,"volume":3635700},{"timestamp":1560778200,"date":"2019-06-17","index":2992,"close":183.34,"high":184.68,"low":177.09,"open":177.74,"volume":3987500},{"timestamp":1560864600,"date":"2019-06-18","index":2993,"close":188.03,"high":188.8,"low":184.45,"open":185.57,"volume":3034100},{"timestamp":1560951000,"date":"2019-06-19","index":2994,"close":187.1,"high":189,"low":186.09,"open":188.1,"volume":1827600},{"timestamp":1561037400,"date":"2019-06-20","index":2995,"close":186.5,"high":190.52,"low":185.37,"open":189.2,"volume":2366000},{"timestamp":1561123800,"date":"2019-06-21","index":2996,"close":181.87,"high":184.8,"low":180.85,"open":184.6,"volume":4115900},{"timestamp":1561383000,"date":"2019-06-24","index":2997,"close":182.64,"high":184.31,"low":181.55,"open":182.16,"volume":2053200},{"timestamp":1561469400,"date":"2019-06-25","index":2998,"close":177.26,"high":182.89,"low":175.17,"open":182.64,"volume":2708600},{"timestamp":1561555800,"date":"2019-06-26","index":2999,"close":177.31,"high":180.74,"low":177.03,"open":178.08,"volume":1944500}]},{"date":"2019-03-27","estimated":1.74,"reported":1.85,"pre":[{"timestamp":1552397400,"date":"2019-03-12","index":2925,"close":145.79,"high":146.06,"low":142.67,"open":145.28,"volume":2090100},{"timestamp":1552483800,"date":"2019-03-13","index":2926,"close":145.41,"high":147.71,"low":145.25,"open":146.15,"volume":1309800},{"timestamp":1552570200,"date":"2019-03-14","index":2927,"close":144.18,"high":145.09,"low":141.01,"open":145.09,"volume":2284200},{"timestamp":1552656600,"date":"2019-03-15","index":2928,"close":141.79,"high":145.48,"low":141.55,"open":145.23,"volume":2251100},{"timestamp":1552915800,"date":"2019-03-18","index":2929,"close":144.33,"high":144.49,"low":141.51,"open":141.65,"volume":1587700},{"timestamp":1553002200,"date":"2019-03-19","index":2930,"close":144.99,"high":146.3,"low":143.77,"open":144.66,"volume":1176500},{"timestamp":1553088600,"date":"2019-03-20","index":2931,"close":144.35,"high":145.5,"low":142.13,"open":145.42,"volume":1267900},{"timestamp":1553175000,"date":"2019-03-21","index":2932,"close":148.91,"high":149.55,"low":144.54,"open":144.64,"volume":1672900},{"timestamp":1553261400,"date":"2019-03-22","index":2933,"close":143.21,"high":147.63,"low":142.24,"open":145.73,"volume":2644600},{"timestamp":1553520600,"date":"2019-03-25","index":2934,"close":146.58,"high":147.37,"low":141.34,"open":142.91,"volume":2539900},{"timestamp":1553607000,"date":"2019-03-26","index":2935,"close":143.56,"high":148.43,"low":142.8,"open":148.01,"volume":3010800}],"post":[{"timestamp":1553693400,"date":"2019-03-27","index":2936,"close":146.8,"high":146.86,"low":143.88,"open":144.32,"volume":5524400},{"timestamp":1553779800,"date":"2019-03-28","index":2937,"close":167.54,"high":171.45,"low":166.1,"open":169.15,"volume":14698300},{"timestamp":1553866200,"date":"2019-03-29","index":2938,"close":163.87,"high":168.3,"low":162.95,"open":165.91,"volume":7223700},{"timestamp":1554125400,"date":"2019-04-01","index":2939,"close":165.52,"high":167.2,"low":163.22,"open":164.76,"volume":3958200},{"timestamp":1554211800,"date":"2019-04-02","index":2940,"close":165.47,"high":166.7,"low":164.01,"open":165.61,"volume":2207600},{"timestamp":1554298200,"date":"2019-04-03","index":2941,"close":166.21,"high":167.5,"low":163.95,"open":165.6,"volume":1827900},{"timestamp":1554384600,"date":"2019-04-04","index":2942,"close":171.37,"high":171.69,"low":166.15,"open":166.27,"volume":2790400},{"timestamp":1554471000,"date":"2019-04-05","index":2943,"close":169.37,"high":172.9,"low":168.84,"open":172.04,"volume":1951900},{"timestamp":1554730200,"date":"2019-04-08","index":2944,"close":169.77,"high":170.4,"low":168.36,"open":168.78,"volume":2135300},{"timestamp":1554816600,"date":"2019-04-09","index":2945,"close":167.52,"high":169.8,"low":165.53,"open":169.41,"volume":2475600},{"timestamp":1554903000,"date":"2019-04-10","index":2946,"close":167.46,"high":169.82,"low":166.68,"open":168.3,"volume":1573800}]},{"date":"2018-12-06","estimated":0.7,"reported":0.75,"pre":[{"timestamp":1542637800,"date":"2018-11-19","index":2850,"close":126.99,"high":135.88,"low":126.62,"open":134.5,"volume":2698700},{"timestamp":1542724200,"date":"2018-11-20","index":2851,"close":121.39,"high":124.95,"low":118.52,"open":119.45,"volume":3049400},{"timestamp":1542810600,"date":"2018-11-21","index":2852,"close":123.88,"high":124.63,"low":121.87,"open":122.19,"volume":1888100},{"timestamp":1542983400,"date":"2018-11-23","index":2853,"close":120.86,"high":124.01,"low":120.61,"open":122.5,"volume":841400},{"timestamp":1543242600,"date":"2018-11-26","index":2854,"close":123.76,"high":125.42,"low":121.87,"open":122.04,"volume":3322100},{"timestamp":1543329000,"date":"2018-11-27","index":2855,"close":122.77,"high":124.34,"low":121.4,"open":122.9,"volume":1465000},{"timestamp":1543415400,"date":"2018-11-28","index":2856,"close":128.99,"high":129.29,"low":123.94,"open":123.94,"volume":2213300},{"timestamp":1543501800,"date":"2018-11-29","index":2857,"close":129.46,"high":130.44,"low":126.84,"open":128.03,"volume":2087000},{"timestamp":1543588200,"date":"2018-11-30","index":2858,"close":132.55,"high":133.26,"low":129.25,"open":129.25,"volume":2660400},{"timestamp":1543847400,"date":"2018-12-03","index":2859,"close":139.89,"high":140.08,"low":134.1,"open":137,"volume":3654000},{"timestamp":1543933800,"date":"2018-12-04","index":2860,"close":133.62,"high":139.58,"low":131.32,"open":139.5,"volume":3244300}],"post":[{"timestamp":1544106600,"date":"2018-12-06","index":2861,"close":131.44,"high":134.71,"low":126.56,"open":133,"volume":5622300},{"timestamp":1544193000,"date":"2018-12-07","index":2862,"close":113.87,"high":136.26,"low":113.61,"open":132,"volume":8058700},{"timestamp":1544452200,"date":"2018-12-10","index":2863,"close":115.01,"high":116.59,"low":112.37,"open":113.35,"volume":3938200},{"timestamp":1544538600,"date":"2018-12-11","index":2864,"close":116.85,"high":119.93,"low":115.8,"open":117.03,"volume":3047000},{"timestamp":1544625000,"date":"2018-12-12","index":2865,"close":122.65,"high":123.53,"low":118.5,"open":120.21,"volume":4589200},{"timestamp":1544711400,"date":"2018-12-13","index":2866,"close":120.2,"high":125.8,"low":118.15,"open":122.99,"volume":4675300},{"timestamp":1544797800,"date":"2018-12-14","index":2867,"close":119.12,"high":122.15,"low":117.61,"open":118.43,"volume":2954000},{"timestamp":1545057000,"date":"2018-12-17","index":2868,"close":118.87,"high":122,"low":117.5,"open":119.83,"volume":3901500},{"timestamp":1545143400,"date":"2018-12-18","index":2869,"close":119.2,"high":122.41,"low":118.38,"open":120.02,"volume":3708800},{"timestamp":1545229800,"date":"2018-12-19","index":2870,"close":115.71,"high":120.77,"low":114.15,"open":119.52,"volume":2759200},{"timestamp":1545316200,"date":"2018-12-20","index":2871,"close":115.01,"high":118.21,"low":111.34,"open":114.83,"volume":3271600}]},{"date":"2018-08-30","estimated":0.49,"reported":0.71,"pre":[{"timestamp":1534339800,"date":"2018-08-15","index":2783,"close":126.45,"high":128.9,"low":125.06,"open":128.9,"volume":1320700},{"timestamp":1534426200,"date":"2018-08-16","index":2784,"close":129.47,"high":130.48,"low":127.17,"open":129.2,"volume":1336400},{"timestamp":1534512600,"date":"2018-08-17","index":2785,"close":130.19,"high":130.9,"low":129.08,"open":130.25,"volume":1061600},{"timestamp":1534771800,"date":"2018-08-20","index":2786,"close":136.67,"high":137.19,"low":130.31,"open":130.93,"volume":2691700},{"timestamp":1534858200,"date":"2018-08-21","index":2787,"close":135.61,"high":139.64,"low":134.69,"open":137.3,"volume":1593600},{"timestamp":1534944600,"date":"2018-08-22","index":2788,"close":135.48,"high":138.24,"low":135.38,"open":136.28,"volume":1294300},{"timestamp":1535031000,"date":"2018-08-23","index":2789,"close":136.2,"high":137.57,"low":134.61,"open":135.49,"volume":1049500},{"timestamp":1535117400,"date":"2018-08-24","index":2790,"close":138.76,"high":140.33,"low":136.68,"open":137.15,"volume":1884400},{"timestamp":1535376600,"date":"2018-08-27","index":2791,"close":138.16,"high":140.42,"low":137.79,"open":139.22,"volume":1469300},{"timestamp":1535463000,"date":"2018-08-28","index":2792,"close":138.68,"high":139.27,"low":137.12,"open":138.32,"volume":1907700},{"timestamp":1535549400,"date":"2018-08-29","index":2793,"close":138.7,"high":138.94,"low":135.08,"open":138.7,"volume":2154600}],"post":[{"timestamp":1535635800,"date":"2018-08-30","index":2794,"close":137,"high":138.38,"low":135.69,"open":137.8,"volume":4293400},{"timestamp":1535722200,"date":"2018-08-31","index":2795,"close":154.93,"high":159.79,"low":153.01,"open":153.3,"volume":14304200},{"timestamp":1536067800,"date":"2018-09-04","index":2796,"close":157.29,"high":160,"low":154.71,"open":154.86,"volume":4466300},{"timestamp":1536154200,"date":"2018-09-05","index":2797,"close":152.74,"high":157.29,"low":152.08,"open":157.17,"volume":2638400},{"timestamp":1536240600,"date":"2018-09-06","index":2798,"close":151,"high":154.97,"low":150.78,"open":153.57,"volume":2365600},{"timestamp":1536327000,"date":"2018-09-07","index":2799,"close":150.82,"high":153.99,"low":150.59,"open":150.74,"volume":2052400},{"timestamp":1536586200,"date":"2018-09-10","index":2800,"close":154.11,"high":154.78,"low":151.5,"open":151.5,"volume":1365500},{"timestamp":1536672600,"date":"2018-09-11","index":2801,"close":153.23,"high":155.25,"low":152.2,"open":154.17,"volume":1486500},{"timestamp":1536759000,"date":"2018-09-12","index":2802,"close":153.01,"high":154.07,"low":150.87,"open":153.3,"volume":1372300},{"timestamp":1536845400,"date":"2018-09-13","index":2803,"close":154.6,"high":154.82,"low":152.2,"open":153.16,"volume":1275800},{"timestamp":1536931800,"date":"2018-09-14","index":2804,"close":153.71,"high":155.64,"low":152.47,"open":154.73,"volume":1193300}]},{"date":"2018-05-31","estimated":0.46,"reported":0.55,"pre":[{"timestamp":1526391000,"date":"2018-05-15","index":2719,"close":98.95,"high":99.91,"low":97.78,"open":98.21,"volume":1135900},{"timestamp":1526477400,"date":"2018-05-16","index":2720,"close":101.65,"high":101.94,"low":99,"open":99.4,"volume":1430100},{"timestamp":1526563800,"date":"2018-05-17","index":2721,"close":102,"high":103.04,"low":101.37,"open":101.72,"volume":1106700},{"timestamp":1526650200,"date":"2018-05-18","index":2722,"close":102.82,"high":103.12,"low":101.5,"open":101.5,"volume":1684800},{"timestamp":1526909400,"date":"2018-05-21","index":2723,"close":103.74,"high":105.26,"low":103.16,"open":103.49,"volume":1864800},{"timestamp":1526995800,"date":"2018-05-22","index":2724,"close":102.88,"high":104.13,"low":102.75,"open":103.75,"volume":1806900},{"timestamp":1527082200,"date":"2018-05-23","index":2725,"close":105.27,"high":106.54,"low":102.02,"open":102.55,"volume":2691200},{"timestamp":1527168600,"date":"2018-05-24","index":2726,"close":106.41,"high":106.68,"low":104.87,"open":105.06,"volume":1763700},{"timestamp":1527255000,"date":"2018-05-25","index":2727,"close":106.18,"high":107.49,"low":105.76,"open":107.04,"volume":1536600},{"timestamp":1527600600,"date":"2018-05-29","index":2728,"close":105.68,"high":107.68,"low":105.51,"open":106.25,"volume":2100700},{"timestamp":1527687000,"date":"2018-05-30","index":2729,"close":105.63,"high":106.98,"low":104.6,"open":105.94,"volume":3369700}],"post":[{"timestamp":1527773400,"date":"2018-05-31","index":2730,"close":105.05,"high":106.46,"low":103.8,"open":106.15,"volume":4994800},{"timestamp":1527859800,"date":"2018-06-01","index":2731,"close":122.19,"high":123.84,"low":113.2,"open":113.95,"volume":14155500},{"timestamp":1528119000,"date":"2018-06-04","index":2732,"close":124.98,"high":125.1,"low":121.53,"open":122.62,"volume":3986200},{"timestamp":1528205400,"date":"2018-06-05","index":2733,"close":124.05,"high":125.77,"low":123.92,"open":124.7,"volume":2776300},{"timestamp":1528291800,"date":"2018-06-06","index":2734,"close":124.19,"high":126.85,"low":123.88,"open":124.17,"volume":2471300},{"timestamp":1528378200,"date":"2018-06-07","index":2735,"close":122.7,"high":126.47,"low":122.22,"open":124.7,"volume":2647600},{"timestamp":1528464600,"date":"2018-06-08","index":2736,"close":122.02,"high":122.95,"low":120.59,"open":121.47,"volume":3347500},{"timestamp":1528723800,"date":"2018-06-11","index":2737,"close":122.37,"high":122.75,"low":120.55,"open":122.72,"volume":2779800},{"timestamp":1528810200,"date":"2018-06-12","index":2738,"close":124.96,"high":125.23,"low":122.15,"open":122.52,"volume":1959000},{"timestamp":1528896600,"date":"2018-06-13","index":2739,"close":125.13,"high":127.34,"low":124.68,"open":125.38,"volume":3320800},{"timestamp":1528983000,"date":"2018-06-14","index":2740,"close":125.88,"high":126.42,"low":124.64,"open":125.09,"volume":2075800}]},{"date":"2018-03-27","estimated":1.27,"reported":1.33,"pre":[{"timestamp":1520861400,"date":"2018-03-12","index":2674,"close":80.33,"high":81.64,"low":79.61,"open":81.17,"volume":1528200},{"timestamp":1520947800,"date":"2018-03-13","index":2675,"close":79.8,"high":81.55,"low":79.79,"open":80.97,"volume":1632900},{"timestamp":1521034200,"date":"2018-03-14","index":2676,"close":80.75,"high":80.95,"low":78.66,"open":79.95,"volume":2110500},{"timestamp":1521120600,"date":"2018-03-15","index":2677,"close":79.61,"high":81.63,"low":79.4,"open":80.73,"volume":985300},{"timestamp":1521207000,"date":"2018-03-16","index":2678,"close":80.76,"high":81.46,"low":79.47,"open":79.47,"volume":1233400},{"timestamp":1521466200,"date":"2018-03-19","index":2679,"close":80.28,"high":81.03,"low":79.78,"open":81.03,"volume":1144100},{"timestamp":1521552600,"date":"2018-03-20","index":2680,"close":81.48,"high":81.59,"low":80.02,"open":80.25,"volume":1137200},{"timestamp":1521639000,"date":"2018-03-21","index":2681,"close":80.7,"high":81.87,"low":80.31,"open":81.48,"volume":1685800},{"timestamp":1521725400,"date":"2018-03-22","index":2682,"close":81.1,"high":81.29,"low":80,"open":80,"volume":1706400},{"timestamp":1521811800,"date":"2018-03-23","index":2683,"close":79.51,"high":81.62,"low":79.26,"open":81.1,"volume":2183200},{"timestamp":1522071000,"date":"2018-03-26","index":2684,"close":80.34,"high":80.52,"low":78.32,"open":80.19,"volume":2603700}],"post":[{"timestamp":1522157400,"date":"2018-03-27","index":2685,"close":78.71,"high":80.71,"low":77.97,"open":80.53,"volume":4006500},{"timestamp":1522243800,"date":"2018-03-28","index":2686,"close":85.96,"high":87.98,"low":83.06,"open":84.25,"volume":10706800},{"timestamp":1522330200,"date":"2018-03-29","index":2687,"close":89.12,"high":89.54,"low":86.32,"open":86.79,"volume":4849400},{"timestamp":1522675800,"date":"2018-04-02","index":2688,"close":87.27,"high":90.25,"low":86.65,"open":89.01,"volume":3080800},{"timestamp":1522762200,"date":"2018-04-03","index":2689,"close":88.67,"high":88.99,"low":87.41,"open":87.44,"volume":1974000},{"timestamp":1522848600,"date":"2018-04-04","index":2690,"close":88.24,"high":88.76,"low":87.36,"open":87.99,"volume":2757400},{"timestamp":1522935000,"date":"2018-04-05","index":2691,"close":91.27,"high":91.44,"low":88.24,"open":88.85,"volume":3138500},{"timestamp":1523021400,"date":"2018-04-06","index":2692,"close":89.61,"high":91.35,"low":88.69,"open":91.08,"volume":3203300},{"timestamp":1523280600,"date":"2018-04-09","index":2693,"close":89.64,"high":90.85,"low":89.35,"open":90,"volume":1625900},{"timestamp":1523367000,"date":"2018-04-10","index":2694,"close":91.01,"high":91.19,"low":90.07,"open":90.38,"volume":939300},{"timestamp":1523453400,"date":"2018-04-11","index":2695,"close":91.08,"high":91.84,"low":90.51,"open":90.66,"volume":1606200}]},{"date":"2017-12-06","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1511188200,"date":"2017-11-20","index":2599,"close":66.88,"high":67.08,"low":65.8,"open":66.29,"volume":1049900},{"timestamp":1511274600,"date":"2017-11-21","index":2600,"close":66.58,"high":67.03,"low":66.16,"open":66.96,"volume":1069600},{"timestamp":1511361000,"date":"2017-11-22","index":2601,"close":66.8,"high":67.25,"low":66.33,"open":66.4,"volume":897500},{"timestamp":1511533800,"date":"2017-11-24","index":2602,"close":66.79,"high":67.41,"low":66.42,"open":67.01,"volume":437800},{"timestamp":1511793000,"date":"2017-11-27","index":2603,"close":66.13,"high":67.57,"low":65.91,"open":67.09,"volume":1473500},{"timestamp":1511879400,"date":"2017-11-28","index":2604,"close":67.37,"high":67.6,"low":66.08,"open":66.24,"volume":1400200},{"timestamp":1511965800,"date":"2017-11-29","index":2605,"close":66.87,"high":68.59,"low":66.57,"open":67.58,"volume":2588100},{"timestamp":1512052200,"date":"2017-11-30","index":2606,"close":66.96,"high":68.27,"low":66.55,"open":67,"volume":2181800},{"timestamp":1512138600,"date":"2017-12-01","index":2607,"close":67.22,"high":67.38,"low":65.87,"open":66.78,"volume":1795400},{"timestamp":1512397800,"date":"2017-12-04","index":2608,"close":67.22,"high":68.49,"low":67.16,"open":68.35,"volume":1902000},{"timestamp":1512484200,"date":"2017-12-05","index":2609,"close":66.36,"high":67.45,"low":65.3,"open":67.03,"volume":1859500}],"post":[{"timestamp":1512570600,"date":"2017-12-06","index":2610,"close":67.66,"high":67.83,"low":66.05,"open":66.08,"volume":5815200},{"timestamp":1512657000,"date":"2017-12-07","index":2611,"close":72.01,"high":73.84,"low":71.29,"open":73.35,"volume":9129600},{"timestamp":1512743400,"date":"2017-12-08","index":2612,"close":73.77,"high":74.03,"low":72.13,"open":72.48,"volume":3176200},{"timestamp":1513002600,"date":"2017-12-11","index":2613,"close":73.64,"high":74.78,"low":73.22,"open":73.78,"volume":1900000},{"timestamp":1513089000,"date":"2017-12-12","index":2614,"close":74.31,"high":74.99,"low":73.32,"open":73.47,"volume":1750000},{"timestamp":1513175400,"date":"2017-12-13","index":2615,"close":74.19,"high":74.79,"low":73.74,"open":74.21,"volume":934500},{"timestamp":1513261800,"date":"2017-12-14","index":2616,"close":74.78,"high":75.95,"low":74.03,"open":75.6,"volume":2038300},{"timestamp":1513348200,"date":"2017-12-15","index":2617,"close":75.82,"high":76.01,"low":74.89,"open":75.3,"volume":2097400},{"timestamp":1513607400,"date":"2017-12-18","index":2618,"close":76.55,"high":76.98,"low":76,"open":76.45,"volume":1978200},{"timestamp":1513693800,"date":"2017-12-19","index":2619,"close":76.57,"high":77.22,"low":76.41,"open":77,"volume":1410700},{"timestamp":1513780200,"date":"2017-12-20","index":2620,"close":76.88,"high":77.28,"low":76.54,"open":76.87,"volume":1185400}]},{"date":"2017-08-31","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1502890200,"date":"2017-08-16","index":2532,"close":59.76,"high":59.99,"low":59.2,"open":59.96,"volume":1105200},{"timestamp":1502976600,"date":"2017-08-17","index":2533,"close":58.96,"high":59.83,"low":58.92,"open":59.56,"volume":1117000},{"timestamp":1503063000,"date":"2017-08-18","index":2534,"close":58.13,"high":58.92,"low":57.61,"open":58.44,"volume":1684800},{"timestamp":1503322200,"date":"2017-08-21","index":2535,"close":59.44,"high":60.47,"low":57.96,"open":59.67,"volume":4223200},{"timestamp":1503408600,"date":"2017-08-22","index":2536,"close":59.8,"high":60.08,"low":59.45,"open":59.83,"volume":1461200},{"timestamp":1503495000,"date":"2017-08-23","index":2537,"close":60.34,"high":60.5,"low":59.44,"open":59.53,"volume":1240300},{"timestamp":1503581400,"date":"2017-08-24","index":2538,"close":60.02,"high":61.48,"low":59.81,"open":60.75,"volume":1898500},{"timestamp":1503667800,"date":"2017-08-25","index":2539,"close":60.21,"high":60.83,"low":59.85,"open":60.22,"volume":1195900},{"timestamp":1503927000,"date":"2017-08-28","index":2540,"close":60.13,"high":61.11,"low":59.76,"open":60.69,"volume":1364700},{"timestamp":1504013400,"date":"2017-08-29","index":2541,"close":58.32,"high":60.16,"low":58.24,"open":59.91,"volume":3084700},{"timestamp":1504099800,"date":"2017-08-30","index":2542,"close":57.61,"high":58.9,"low":56.87,"open":58.46,"volume":4685800}],"post":[{"timestamp":1504186200,"date":"2017-08-31","index":2543,"close":57.55,"high":58.32,"low":56.56,"open":57.77,"volume":7728300},{"timestamp":1504272600,"date":"2017-09-01","index":2544,"close":61.69,"high":62.58,"low":60.5,"open":61.22,"volume":11466100},{"timestamp":1504618200,"date":"2017-09-05","index":2545,"close":61.56,"high":62.18,"low":60.38,"open":62.09,"volume":3698200},{"timestamp":1504704600,"date":"2017-09-06","index":2546,"close":61.49,"high":61.99,"low":60.56,"open":61.48,"volume":2257000},{"timestamp":1504791000,"date":"2017-09-07","index":2547,"close":61.3,"high":61.61,"low":60.41,"open":61.5,"volume":1770000},{"timestamp":1504877400,"date":"2017-09-08","index":2548,"close":62.34,"high":63,"low":60.69,"open":61.02,"volume":3571200},{"timestamp":1505136600,"date":"2017-09-11","index":2549,"close":61.89,"high":63.08,"low":61.86,"open":62.48,"volume":1754200},{"timestamp":1505223000,"date":"2017-09-12","index":2550,"close":61.79,"high":62.28,"low":61.33,"open":62.19,"volume":1100200},{"timestamp":1505309400,"date":"2017-09-13","index":2551,"close":61.5,"high":62.12,"low":61.31,"open":61.72,"volume":1163600},{"timestamp":1505395800,"date":"2017-09-14","index":2552,"close":61.12,"high":61.36,"low":59.79,"open":61.25,"volume":1943000},{"timestamp":1505482200,"date":"2017-09-15","index":2553,"close":60.6,"high":61.38,"low":60,"open":61.23,"volume":2418000}]},{"date":"2017-06-01","estimated":0.27,"reported":0.32,"pre":[{"timestamp":1494941400,"date":"2017-05-16","index":2468,"close":50.04,"high":51.18,"low":49.56,"open":51,"volume":4429200},{"timestamp":1495027800,"date":"2017-05-17","index":2469,"close":49.14,"high":49.79,"low":48.61,"open":49.66,"volume":3325100},{"timestamp":1495114200,"date":"2017-05-18","index":2470,"close":49.23,"high":49.6,"low":48.74,"open":49.07,"volume":2048000},{"timestamp":1495200600,"date":"2017-05-19","index":2471,"close":49.29,"high":49.76,"low":48.1,"open":49.35,"volume":3919500},{"timestamp":1495459800,"date":"2017-05-22","index":2472,"close":49.51,"high":50.12,"low":49.3,"open":49.65,"volume":1913600},{"timestamp":1495546200,"date":"2017-05-23","index":2473,"close":48.8,"high":49.68,"low":48.46,"open":49.58,"volume":2651700},{"timestamp":1495632600,"date":"2017-05-24","index":2474,"close":48.78,"high":49.15,"low":48.43,"open":48.8,"volume":3253700},{"timestamp":1495719000,"date":"2017-05-25","index":2475,"close":48.69,"high":49.83,"low":48.65,"open":49.19,"volume":2365000},{"timestamp":1495805400,"date":"2017-05-26","index":2476,"close":48.23,"high":48.76,"low":48.03,"open":48.52,"volume":3020900},{"timestamp":1496151000,"date":"2017-05-30","index":2477,"close":47.91,"high":48.59,"low":47.64,"open":48.39,"volume":3877900},{"timestamp":1496237400,"date":"2017-05-31","index":2478,"close":48.27,"high":48.42,"low":47.26,"open":48.02,"volume":4010800}],"post":[{"timestamp":1496323800,"date":"2017-06-01","index":2479,"close":48.67,"high":49.2,"low":47.73,"open":48.27,"volume":8408400},{"timestamp":1496410200,"date":"2017-06-02","index":2480,"close":54.29,"high":56.85,"low":54.06,"open":56.41,"volume":22797700},{"timestamp":1496669400,"date":"2017-06-05","index":2481,"close":52.9,"high":54.09,"low":52.73,"open":54,"volume":6271400},{"timestamp":1496755800,"date":"2017-06-06","index":2482,"close":52.05,"high":52.62,"low":51.52,"open":52.38,"volume":3972300},{"timestamp":1496842200,"date":"2017-06-07","index":2483,"close":52.25,"high":52.67,"low":51.92,"open":52.11,"volume":2331000},{"timestamp":1496928600,"date":"2017-06-08","index":2484,"close":51.72,"high":53,"low":51.7,"open":52.24,"volume":1843800},{"timestamp":1497015000,"date":"2017-06-09","index":2485,"close":51.7,"high":52.19,"low":51.3,"open":51.67,"volume":3143900},{"timestamp":1497274200,"date":"2017-06-12","index":2486,"close":51.9,"high":52.3,"low":51.3,"open":51.54,"volume":2176400},{"timestamp":1497360600,"date":"2017-06-13","index":2487,"close":52.39,"high":52.59,"low":51.79,"open":52.13,"volume":2148900},{"timestamp":1497447000,"date":"2017-06-14","index":2488,"close":53.09,"high":53.92,"low":52.87,"open":53.25,"volume":2953200},{"timestamp":1497533400,"date":"2017-06-15","index":2489,"close":53.13,"high":53.3,"low":52.3,"open":52.77,"volume":1829000}]},{"date":"2017-03-29","estimated":1.01,"reported":1,"pre":[{"timestamp":1489498200,"date":"2017-03-14","index":2424,"close":63.67,"high":64.17,"low":63.32,"open":63.5,"volume":994100},{"timestamp":1489584600,"date":"2017-03-15","index":2425,"close":63.94,"high":64.1,"low":62.78,"open":64,"volume":1769000},{"timestamp":1489671000,"date":"2017-03-16","index":2426,"close":63.84,"high":64.66,"low":63.75,"open":64.21,"volume":1139900},{"timestamp":1489757400,"date":"2017-03-17","index":2427,"close":64.04,"high":64.24,"low":63.23,"open":64.24,"volume":2101600},{"timestamp":1490016600,"date":"2017-03-20","index":2428,"close":63.79,"high":64.22,"low":63.35,"open":64.13,"volume":1268300},{"timestamp":1490103000,"date":"2017-03-21","index":2429,"close":62.93,"high":64.32,"low":62.57,"open":63.9,"volume":2958600},{"timestamp":1490189400,"date":"2017-03-22","index":2430,"close":62.82,"high":62.92,"low":61.68,"open":61.8,"volume":2340000},{"timestamp":1490275800,"date":"2017-03-23","index":2431,"close":63.08,"high":63.78,"low":62.49,"open":63.19,"volume":1817000},{"timestamp":1490362200,"date":"2017-03-24","index":2432,"close":63.69,"high":63.86,"low":62.52,"open":63.01,"volume":1425800},{"timestamp":1490621400,"date":"2017-03-27","index":2433,"close":64.11,"high":65.04,"low":62.95,"open":63.36,"volume":2638000},{"timestamp":1490707800,"date":"2017-03-28","index":2434,"close":63.68,"high":64.33,"low":63.12,"open":64.25,"volume":2608300}],"post":[{"timestamp":1490794200,"date":"2017-03-29","index":2435,"close":66.3,"high":66.34,"low":64.01,"open":64.27,"volume":9431100},{"timestamp":1490880600,"date":"2017-03-30","index":2436,"close":50.76,"high":52.9,"low":50.5,"open":51.99,"volume":49620300},{"timestamp":1490967000,"date":"2017-03-31","index":2437,"close":51.87,"high":51.99,"low":50.52,"open":51.23,"volume":16826900},{"timestamp":1491226200,"date":"2017-04-03","index":2438,"close":50.92,"high":52.18,"low":50.87,"open":52.11,"volume":7589800},{"timestamp":1491312600,"date":"2017-04-04","index":2439,"close":49.76,"high":50.96,"low":49.43,"open":50.5,"volume":6232700},{"timestamp":1491399000,"date":"2017-04-05","index":2440,"close":49.43,"high":50.54,"low":49.4,"open":49.89,"volume":4784100},{"timestamp":1491485400,"date":"2017-04-06","index":2441,"close":50.78,"high":50.92,"low":49.57,"open":49.6,"volume":5038800},{"timestamp":1491571800,"date":"2017-04-07","index":2442,"close":50.63,"high":51.18,"low":50.51,"open":50.87,"volume":3508000},{"timestamp":1491831000,"date":"2017-04-10","index":2443,"close":52.26,"high":52.69,"low":50.85,"open":50.85,"volume":7674600},{"timestamp":1491917400,"date":"2017-04-11","index":2444,"close":51.7,"high":52.33,"low":51.49,"open":52.16,"volume":2778800},{"timestamp":1492003800,"date":"2017-04-12","index":2445,"close":52.08,"high":53.35,"low":51.85,"open":52.71,"volume":5521600}]},{"date":"2016-12-07","estimated":0.43,"reported":0.47,"pre":[{"timestamp":1479738600,"date":"2016-11-21","index":2348,"close":55.8,"high":56.26,"low":54.83,"open":54.97,"volume":2404200},{"timestamp":1479825000,"date":"2016-11-22","index":2349,"close":58.24,"high":58.42,"low":55.6,"open":55.9,"volume":2799800},{"timestamp":1479911400,"date":"2016-11-23","index":2350,"close":57.91,"high":58.98,"low":57.5,"open":57.91,"volume":1301500},{"timestamp":1480084200,"date":"2016-11-25","index":2351,"close":57.99,"high":58.56,"low":57.71,"open":58.44,"volume":483000},{"timestamp":1480343400,"date":"2016-11-28","index":2352,"close":57.21,"high":58.09,"low":56.6,"open":57.7,"volume":1522200},{"timestamp":1480429800,"date":"2016-11-29","index":2353,"close":58.32,"high":58.75,"low":57.09,"open":57.48,"volume":2857700},{"timestamp":1480516200,"date":"2016-11-30","index":2354,"close":56.99,"high":59.48,"low":56.92,"open":58.48,"volume":1986600},{"timestamp":1480602600,"date":"2016-12-01","index":2355,"close":56.53,"high":58.08,"low":56.45,"open":56.76,"volume":1524900},{"timestamp":1480689000,"date":"2016-12-02","index":2356,"close":55.31,"high":56.45,"low":54.27,"open":54.75,"volume":2691900},{"timestamp":1480948200,"date":"2016-12-05","index":2357,"close":57.12,"high":57.99,"low":55.65,"open":55.66,"volume":4914000},{"timestamp":1481034600,"date":"2016-12-06","index":2358,"close":57.24,"high":58.34,"low":56.73,"open":57.62,"volume":2262100}],"post":[{"timestamp":1481121000,"date":"2016-12-07","index":2359,"close":59.84,"high":60.12,"low":57.45,"open":57.52,"volume":7165100},{"timestamp":1481207400,"date":"2016-12-08","index":2360,"close":68.84,"high":72.7,"low":68.72,"open":70.51,"volume":16476000},{"timestamp":1481293800,"date":"2016-12-09","index":2361,"close":69.3,"high":69.71,"low":68.25,"open":68.84,"volume":3597000},{"timestamp":1481553000,"date":"2016-12-12","index":2362,"close":69.71,"high":70.03,"low":68.75,"open":69.37,"volume":2339800},{"timestamp":1481639400,"date":"2016-12-13","index":2363,"close":68.48,"high":70.74,"low":68.42,"open":69.89,"volume":2492400},{"timestamp":1481725800,"date":"2016-12-14","index":2364,"close":68.64,"high":69.21,"low":68.01,"open":68.09,"volume":1725200},{"timestamp":1481812200,"date":"2016-12-15","index":2365,"close":67.31,"high":69,"low":66.92,"open":69,"volume":1679200},{"timestamp":1481898600,"date":"2016-12-16","index":2366,"close":66.42,"high":67.7,"low":65.86,"open":67.18,"volume":2483900},{"timestamp":1482157800,"date":"2016-12-19","index":2367,"close":66.7,"high":67.44,"low":65.75,"open":66,"volume":1393300},{"timestamp":1482244200,"date":"2016-12-20","index":2368,"close":67.59,"high":68,"low":66.47,"open":66.61,"volume":1268300},{"timestamp":1482330600,"date":"2016-12-21","index":2369,"close":66.97,"high":67.89,"low":66.54,"open":67.24,"volume":1132700}]},{"date":"2016-09-01","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1471440600,"date":"2016-08-17","index":2281,"close":78.54,"high":80.08,"low":77.81,"open":79.97,"volume":1402100},{"timestamp":1471527000,"date":"2016-08-18","index":2282,"close":80.09,"high":80.21,"low":78.2,"open":78.2,"volume":1067400},{"timestamp":1471613400,"date":"2016-08-19","index":2283,"close":80.65,"high":80.97,"low":80.07,"open":80.16,"volume":883600},{"timestamp":1471872600,"date":"2016-08-22","index":2284,"close":80.11,"high":80.79,"low":79.75,"open":80.62,"volume":723200},{"timestamp":1471959000,"date":"2016-08-23","index":2285,"close":80.24,"high":81.05,"low":80,"open":80.51,"volume":976000},{"timestamp":1472045400,"date":"2016-08-24","index":2286,"close":80.18,"high":81.13,"low":79.92,"open":80.23,"volume":1336600},{"timestamp":1472131800,"date":"2016-08-25","index":2287,"close":80.59,"high":81.81,"low":79.98,"open":80.19,"volume":1936100},{"timestamp":1472218200,"date":"2016-08-26","index":2288,"close":78.19,"high":81.24,"low":78.17,"open":80.35,"volume":3088500},{"timestamp":1472477400,"date":"2016-08-29","index":2289,"close":78.26,"high":79.41,"low":77.8,"open":78.32,"volume":2998500},{"timestamp":1472563800,"date":"2016-08-30","index":2290,"close":76.85,"high":78.72,"low":75.98,"open":78.08,"volume":3114600},{"timestamp":1472650200,"date":"2016-08-31","index":2291,"close":76.51,"high":77.97,"low":76.37,"open":76.94,"volume":2404000}],"post":[{"timestamp":1472736600,"date":"2016-09-01","index":2292,"close":76.66,"high":77.58,"low":75.12,"open":75.89,"volume":5500100},{"timestamp":1472823000,"date":"2016-09-02","index":2293,"close":68.57,"high":71.65,"low":68.38,"open":70.58,"volume":17726000},{"timestamp":1473168600,"date":"2016-09-06","index":2294,"close":67.68,"high":68.84,"low":66.97,"open":68.64,"volume":5388000},{"timestamp":1473255000,"date":"2016-09-07","index":2295,"close":68.23,"high":68.27,"low":67.05,"open":67.51,"volume":3403700},{"timestamp":1473341400,"date":"2016-09-08","index":2296,"close":66.08,"high":67.56,"low":65.95,"open":67.22,"volume":3429600},{"timestamp":1473427800,"date":"2016-09-09","index":2297,"close":64.8,"high":65.93,"low":64.71,"open":65.59,"volume":2743000},{"timestamp":1473687000,"date":"2016-09-12","index":2298,"close":66,"high":66.13,"low":64.35,"open":64.43,"volume":2716900},{"timestamp":1473773400,"date":"2016-09-13","index":2299,"close":65.93,"high":66.16,"low":64.56,"open":65.83,"volume":3179000},{"timestamp":1473859800,"date":"2016-09-14","index":2300,"close":66.15,"high":67.4,"low":65.8,"open":66.23,"volume":2444700},{"timestamp":1473946200,"date":"2016-09-15","index":2301,"close":66.05,"high":66.77,"low":65.17,"open":65.75,"volume":1512600},{"timestamp":1474032600,"date":"2016-09-16","index":2302,"close":65.98,"high":66.67,"low":65.76,"open":66.32,"volume":1824400}]},{"date":"2016-06-08","estimated":0.31,"reported":0.3,"pre":[{"timestamp":1464010200,"date":"2016-05-23","index":2221,"close":61.94,"high":63.62,"low":61.72,"open":62.55,"volume":1537000},{"timestamp":1464096600,"date":"2016-05-24","index":2222,"close":63.16,"high":63.5,"low":62.01,"open":62.01,"volume":1554200},{"timestamp":1464183000,"date":"2016-05-25","index":2223,"close":63.15,"high":63.43,"low":62.55,"open":62.79,"volume":1092600},{"timestamp":1464269400,"date":"2016-05-26","index":2224,"close":63.14,"high":63.62,"low":62.64,"open":63.13,"volume":961900},{"timestamp":1464355800,"date":"2016-05-27","index":2225,"close":64.69,"high":64.8,"low":63,"open":63.45,"volume":1239500},{"timestamp":1464701400,"date":"2016-05-31","index":2226,"close":65.03,"high":65.14,"low":63.76,"open":64.69,"volume":2030200},{"timestamp":1464787800,"date":"2016-06-01","index":2227,"close":66.17,"high":66.68,"low":64.45,"open":64.5,"volume":3189800},{"timestamp":1464874200,"date":"2016-06-02","index":2228,"close":67.13,"high":67.35,"low":65.98,"open":66.08,"volume":2561600},{"timestamp":1464960600,"date":"2016-06-03","index":2229,"close":67.24,"high":67.77,"low":66.7,"open":67.49,"volume":1757000},{"timestamp":1465219800,"date":"2016-06-06","index":2230,"close":68.75,"high":68.81,"low":67,"open":67.01,"volume":3129500},{"timestamp":1465306200,"date":"2016-06-07","index":2231,"close":68.14,"high":68.75,"low":66.96,"open":68.55,"volume":5429500}],"post":[{"timestamp":1465392600,"date":"2016-06-08","index":2232,"close":71.48,"high":71.95,"low":67.3,"open":69.04,"volume":10395200},{"timestamp":1465479000,"date":"2016-06-09","index":2233,"close":72.32,"high":72.54,"low":70.6,"open":71.04,"volume":4008500},{"timestamp":1465565400,"date":"2016-06-10","index":2234,"close":70.54,"high":71.73,"low":69.69,"open":71.27,"volume":3144300},{"timestamp":1465824600,"date":"2016-06-13","index":2235,"close":70.21,"high":71.2,"low":70,"open":70.07,"volume":2255300},{"timestamp":1465911000,"date":"2016-06-14","index":2236,"close":70.38,"high":70.7,"low":69.26,"open":70,"volume":1799000},{"timestamp":1465997400,"date":"2016-06-15","index":2237,"close":70.73,"high":71.89,"low":70.31,"open":70.47,"volume":2073900},{"timestamp":1466083800,"date":"2016-06-16","index":2238,"close":71.79,"high":71.83,"low":70.33,"open":70.86,"volume":1960000},{"timestamp":1466170200,"date":"2016-06-17","index":2239,"close":71.71,"high":72.06,"low":71.18,"open":71.73,"volume":1701400},{"timestamp":1466429400,"date":"2016-06-20","index":2240,"close":71.78,"high":73.22,"low":71.7,"open":72.65,"volume":1128100},{"timestamp":1466515800,"date":"2016-06-21","index":2241,"close":71.88,"high":72.38,"low":71.2,"open":71.5,"volume":1050300},{"timestamp":1466602200,"date":"2016-06-22","index":2242,"close":71.36,"high":72.26,"low":71.15,"open":72,"volume":1668300}]},{"date":"2016-03-30","estimated":0.8,"reported":0.85,"pre":[{"timestamp":1457962200,"date":"2016-03-14","index":2172,"close":64.73,"high":64.99,"low":63.94,"open":64.18,"volume":1591200},{"timestamp":1458048600,"date":"2016-03-15","index":2173,"close":62.98,"high":63.72,"low":61.95,"open":63.72,"volume":2220800},{"timestamp":1458135000,"date":"2016-03-16","index":2174,"close":62.28,"high":62.96,"low":61.68,"open":62.96,"volume":1264800},{"timestamp":1458221400,"date":"2016-03-17","index":2175,"close":62.8,"high":63.22,"low":61.5,"open":61.78,"volume":1509500},{"timestamp":1458307800,"date":"2016-03-18","index":2176,"close":62.51,"high":63.42,"low":62.37,"open":62.5,"volume":1722900},{"timestamp":1458567000,"date":"2016-03-21","index":2177,"close":60.21,"high":61.6,"low":58.76,"open":61.39,"volume":3669900},{"timestamp":1458653400,"date":"2016-03-22","index":2178,"close":60.33,"high":60.5,"low":58.81,"open":59.85,"volume":1385300},{"timestamp":1458739800,"date":"2016-03-23","index":2179,"close":60.07,"high":60.81,"low":59.58,"open":59.95,"volume":1330800},{"timestamp":1458826200,"date":"2016-03-24","index":2180,"close":60.89,"high":61.08,"low":59.65,"open":60.37,"volume":1148500},{"timestamp":1459171800,"date":"2016-03-28","index":2181,"close":60.52,"high":61.45,"low":60.07,"open":61.13,"volume":1963500},{"timestamp":1459258200,"date":"2016-03-29","index":2182,"close":61.24,"high":61.72,"low":60.02,"open":60.58,"volume":3932700}],"post":[{"timestamp":1459344600,"date":"2016-03-30","index":2183,"close":67.8,"high":68.45,"low":65.3,"open":65.5,"volume":10801700},{"timestamp":1459431000,"date":"2016-03-31","index":2184,"close":67.71,"high":68.5,"low":66.35,"open":68.19,"volume":3896500},{"timestamp":1459517400,"date":"2016-04-01","index":2185,"close":68.69,"high":68.91,"low":66.96,"open":66.97,"volume":2942200},{"timestamp":1459776600,"date":"2016-04-04","index":2186,"close":67.6,"high":69.73,"low":67.44,"open":68.95,"volume":2696300},{"timestamp":1459863000,"date":"2016-04-05","index":2187,"close":66.73,"high":67.53,"low":66.21,"open":67.16,"volume":1979100},{"timestamp":1459949400,"date":"2016-04-06","index":2188,"close":65.74,"high":66.89,"low":65.13,"open":66.89,"volume":2567400},{"timestamp":1460035800,"date":"2016-04-07","index":2189,"close":64.99,"high":66.4,"low":64.59,"open":65.45,"volume":1884400},{"timestamp":1460122200,"date":"2016-04-08","index":2190,"close":63.75,"high":65.41,"low":62.68,"open":65.28,"volume":2135200},{"timestamp":1460381400,"date":"2016-04-11","index":2191,"close":61.23,"high":64.31,"low":61.04,"open":63.85,"volume":3409900},{"timestamp":1460467800,"date":"2016-04-12","index":2192,"close":61.91,"high":62.48,"low":60.39,"open":61.47,"volume":2582800},{"timestamp":1460554200,"date":"2016-04-13","index":2193,"close":63.25,"high":63.39,"low":61.67,"open":61.96,"volume":1963300}]},{"date":"2015-12-09","estimated":0.37,"reported":0.35,"pre":[{"timestamp":1448289000,"date":"2015-11-23","index":2097,"close":52.77,"high":52.95,"low":48.54,"open":49.52,"volume":5722800},{"timestamp":1448375400,"date":"2015-11-24","index":2098,"close":52.73,"high":53.31,"low":51.19,"open":51.84,"volume":3505900},{"timestamp":1448461800,"date":"2015-11-25","index":2099,"close":52.95,"high":53.72,"low":51.97,"open":53.09,"volume":1992100},{"timestamp":1448634600,"date":"2015-11-27","index":2100,"close":52.5,"high":52.88,"low":51.76,"open":52.85,"volume":891600},{"timestamp":1448893800,"date":"2015-11-30","index":2101,"close":47.82,"high":50,"low":47.54,"open":49.28,"volume":8461100},{"timestamp":1448980200,"date":"2015-12-01","index":2102,"close":49.05,"high":49.2,"low":47.75,"open":48.84,"volume":4428100},{"timestamp":1449066600,"date":"2015-12-02","index":2103,"close":49,"high":49.53,"low":48.55,"open":48.92,"volume":2320700},{"timestamp":1449153000,"date":"2015-12-03","index":2104,"close":49.12,"high":49.7,"low":48.63,"open":49.42,"volume":3281300},{"timestamp":1449239400,"date":"2015-12-04","index":2105,"close":49.18,"high":49.31,"low":46.78,"open":49,"volume":3591300},{"timestamp":1449498600,"date":"2015-12-07","index":2106,"close":51.79,"high":51.93,"low":48.12,"open":49.02,"volume":5749000},{"timestamp":1449585000,"date":"2015-12-08","index":2107,"close":52.16,"high":52.39,"low":50.68,"open":51.27,"volume":5806300}],"post":[{"timestamp":1449671400,"date":"2015-12-09","index":2108,"close":45.32,"high":50.39,"low":45.05,"open":46.94,"volume":19809600},{"timestamp":1449757800,"date":"2015-12-10","index":2109,"close":45.95,"high":46.5,"low":44.62,"open":44.73,"volume":6151500},{"timestamp":1449844200,"date":"2015-12-11","index":2110,"close":46.12,"high":46.64,"low":45.1,"open":45.39,"volume":4326300},{"timestamp":1450103400,"date":"2015-12-14","index":2111,"close":47.79,"high":47.85,"low":45.87,"open":46.09,"volume":3424100},{"timestamp":1450189800,"date":"2015-12-15","index":2112,"close":49.26,"high":49.79,"low":47.51,"open":47.9,"volume":3222500},{"timestamp":1450276200,"date":"2015-12-16","index":2113,"close":49.97,"high":50.7,"low":49.19,"open":49.73,"volume":3937400},{"timestamp":1450362600,"date":"2015-12-17","index":2114,"close":50,"high":51.24,"low":49.75,"open":50.55,"volume":3128400},{"timestamp":1450449000,"date":"2015-12-18","index":2115,"close":50.26,"high":51.07,"low":49.05,"open":49.75,"volume":2731800},{"timestamp":1450708200,"date":"2015-12-21","index":2116,"close":51.9,"high":51.99,"low":50.35,"open":50.37,"volume":2583700},{"timestamp":1450794600,"date":"2015-12-22","index":2117,"close":53.15,"high":53.35,"low":51.58,"open":51.76,"volume":2522500},{"timestamp":1450881000,"date":"2015-12-23","index":2118,"close":52.89,"high":53.96,"low":52.48,"open":53.67,"volume":2052600}]},{"date":"2015-09-10","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1440509400,"date":"2015-08-25","index":2034,"close":58.7,"high":61.9,"low":58.69,"open":61.5,"volume":1859500},{"timestamp":1440595800,"date":"2015-08-26","index":2035,"close":60.31,"high":60.77,"low":59.05,"open":60.33,"volume":2525300},{"timestamp":1440682200,"date":"2015-08-27","index":2036,"close":62.64,"high":63.7,"low":61.3,"open":61.6,"volume":2906200},{"timestamp":1440768600,"date":"2015-08-28","index":2037,"close":63.17,"high":63.48,"low":61.97,"open":62.62,"volume":1455600},{"timestamp":1441027800,"date":"2015-08-31","index":2038,"close":64.01,"high":64.43,"low":63.08,"open":63.08,"volume":2125300},{"timestamp":1441114200,"date":"2015-09-01","index":2039,"close":63.07,"high":63.76,"low":62.22,"open":62.82,"volume":1858800},{"timestamp":1441200600,"date":"2015-09-02","index":2040,"close":65.36,"high":65.48,"low":63.66,"open":63.85,"volume":3224400},{"timestamp":1441287000,"date":"2015-09-03","index":2041,"close":64.95,"high":66.88,"low":64.6,"open":66.05,"volume":3005600},{"timestamp":1441373400,"date":"2015-09-04","index":2042,"close":65.68,"high":66.11,"low":64.32,"open":64.59,"volume":2222700},{"timestamp":1441719000,"date":"2015-09-08","index":2043,"close":65.89,"high":66.99,"low":65.33,"open":66.33,"volume":3117300},{"timestamp":1441805400,"date":"2015-09-09","index":2044,"close":64.05,"high":66.44,"low":61.22,"open":66.39,"volume":4524800}],"post":[{"timestamp":1441891800,"date":"2015-09-10","index":2045,"close":53.54,"high":60.8,"low":52.88,"open":60.07,"volume":31695300},{"timestamp":1441978200,"date":"2015-09-11","index":2046,"close":54.01,"high":54.65,"low":52.91,"open":54.6,"volume":12927100},{"timestamp":1442237400,"date":"2015-09-14","index":2047,"close":53.79,"high":54.78,"low":53.15,"open":53.77,"volume":5080800},{"timestamp":1442323800,"date":"2015-09-15","index":2048,"close":53.37,"high":54,"low":51.96,"open":53.83,"volume":5670900},{"timestamp":1442410200,"date":"2015-09-16","index":2049,"close":54.65,"high":55.35,"low":52.81,"open":53.22,"volume":5056200},{"timestamp":1442496600,"date":"2015-09-17","index":2050,"close":53.83,"high":55.12,"low":53.18,"open":54.86,"volume":3199000},{"timestamp":1442583000,"date":"2015-09-18","index":2051,"close":52.91,"high":54.29,"low":52.64,"open":53.36,"volume":3883800},{"timestamp":1442842200,"date":"2015-09-21","index":2052,"close":53.98,"high":55.77,"low":53.47,"open":54.57,"volume":5421700},{"timestamp":1442928600,"date":"2015-09-22","index":2053,"close":54.72,"high":54.86,"low":53.26,"open":53.27,"volume":3346800},{"timestamp":1443015000,"date":"2015-09-23","index":2054,"close":53.53,"high":55.53,"low":53.16,"open":55.16,"volume":2832600},{"timestamp":1443101400,"date":"2015-09-24","index":2055,"close":52.85,"high":53.14,"low":51.98,"open":53.14,"volume":2787800}]},{"date":"2015-06-09","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1432301400,"date":"2015-05-22","index":1969,"close":61.16,"high":61.49,"low":59.54,"open":60.52,"volume":2901000},{"timestamp":1432647000,"date":"2015-05-26","index":1970,"close":60.27,"high":61.31,"low":59.79,"open":60.32,"volume":2049300},{"timestamp":1432733400,"date":"2015-05-27","index":1971,"close":61.12,"high":61.73,"low":59.3,"open":59.75,"volume":1985800},{"timestamp":1432819800,"date":"2015-05-28","index":1972,"close":61.23,"high":61.75,"low":60.91,"open":61.16,"volume":1266100},{"timestamp":1432906200,"date":"2015-05-29","index":1973,"close":59.79,"high":61.65,"low":59.6,"open":61.09,"volume":2754900},{"timestamp":1433165400,"date":"2015-06-01","index":1974,"close":59.98,"high":60.99,"low":59.71,"open":60.29,"volume":2097200},{"timestamp":1433251800,"date":"2015-06-02","index":1975,"close":59.8,"high":60.65,"low":58.25,"open":60.33,"volume":3876600},{"timestamp":1433338200,"date":"2015-06-03","index":1976,"close":61.27,"high":61.77,"low":59.32,"open":60.02,"volume":2322600},{"timestamp":1433424600,"date":"2015-06-04","index":1977,"close":61.35,"high":61.84,"low":60.05,"open":60.7,"volume":1395600},{"timestamp":1433511000,"date":"2015-06-05","index":1978,"close":63.8,"high":64.05,"low":61.8,"open":61.93,"volume":3549200},{"timestamp":1433770200,"date":"2015-06-08","index":1979,"close":61.52,"high":63.73,"low":60.78,"open":63.5,"volume":5435900}],"post":[{"timestamp":1433856600,"date":"2015-06-09","index":1980,"close":68.27,"high":68.35,"low":64.81,"open":65.71,"volume":16031000},{"timestamp":1433943000,"date":"2015-06-10","index":1981,"close":66.77,"high":68.62,"low":65.7,"open":68.55,"volume":5547300},{"timestamp":1434029400,"date":"2015-06-11","index":1982,"close":66.07,"high":66.18,"low":64.76,"open":65.55,"volume":4759700},{"timestamp":1434115800,"date":"2015-06-12","index":1983,"close":66.48,"high":66.77,"low":65.51,"open":65.6,"volume":1945500},{"timestamp":1434375000,"date":"2015-06-15","index":1984,"close":66.82,"high":67.46,"low":65.82,"open":66.29,"volume":1831100},{"timestamp":1434461400,"date":"2015-06-16","index":1985,"close":67.26,"high":67.63,"low":66.61,"open":67,"volume":1411900},{"timestamp":1434547800,"date":"2015-06-17","index":1986,"close":66.93,"high":67.55,"low":66.64,"open":67.24,"volume":1555400},{"timestamp":1434634200,"date":"2015-06-18","index":1987,"close":66.61,"high":67.64,"low":66.59,"open":67.08,"volume":1468000},{"timestamp":1434720600,"date":"2015-06-19","index":1988,"close":65.99,"high":66.75,"low":65.7,"open":66,"volume":3001100},{"timestamp":1434979800,"date":"2015-06-22","index":1989,"close":66.34,"high":66.91,"low":66,"open":66.37,"volume":1753900},{"timestamp":1435066200,"date":"2015-06-23","index":1990,"close":68.8,"high":68.83,"low":66.72,"open":66.72,"volume":4438700}]},{"date":"2015-03-26","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1426080600,"date":"2015-03-11","index":1918,"close":62.27,"high":62.68,"low":61.75,"open":61.93,"volume":891900},{"timestamp":1426167000,"date":"2015-03-12","index":1919,"close":62.82,"high":63.22,"low":61.66,"open":62.39,"volume":1389000},{"timestamp":1426253400,"date":"2015-03-13","index":1920,"close":63.12,"high":64.1,"low":62.71,"open":63.13,"volume":1746400},{"timestamp":1426512600,"date":"2015-03-16","index":1921,"close":63.61,"high":64,"low":63.21,"open":63.23,"volume":824000},{"timestamp":1426599000,"date":"2015-03-17","index":1922,"close":64.42,"high":64.5,"low":63.37,"open":63.5,"volume":1093500},{"timestamp":1426685400,"date":"2015-03-18","index":1923,"close":64.4,"high":64.64,"low":63.43,"open":64.4,"volume":1280200},{"timestamp":1426771800,"date":"2015-03-19","index":1924,"close":64.4,"high":64.54,"low":63.67,"open":63.75,"volume":1235600},{"timestamp":1426858200,"date":"2015-03-20","index":1925,"close":65.74,"high":66.18,"low":64.31,"open":64.47,"volume":3122800},{"timestamp":1427117400,"date":"2015-03-23","index":1926,"close":63.71,"high":64.55,"low":62.59,"open":64.53,"volume":3780100},{"timestamp":1427203800,"date":"2015-03-24","index":1927,"close":63.3,"high":64.36,"low":63.17,"open":63.31,"volume":2279300},{"timestamp":1427290200,"date":"2015-03-25","index":1928,"close":60.96,"high":63.4,"low":60.69,"open":63.3,"volume":4822000}],"post":[{"timestamp":1427376600,"date":"2015-03-26","index":1929,"close":63.97,"high":66.89,"low":61.8,"open":62.54,"volume":8889000},{"timestamp":1427463000,"date":"2015-03-27","index":1930,"close":64.32,"high":64.5,"low":62.63,"open":63.74,"volume":2901600},{"timestamp":1427722200,"date":"2015-03-30","index":1931,"close":64.83,"high":65.85,"low":64.43,"open":64.43,"volume":1835200},{"timestamp":1427808600,"date":"2015-03-31","index":1932,"close":64.02,"high":65.55,"low":64.01,"open":65.5,"volume":1816400},{"timestamp":1427895000,"date":"2015-04-01","index":1933,"close":63.1,"high":64.3,"low":62.62,"open":64.3,"volume":1608300},{"timestamp":1427981400,"date":"2015-04-02","index":1934,"close":63.35,"high":64.06,"low":62.76,"open":62.84,"volume":1168600},{"timestamp":1428327000,"date":"2015-04-06","index":1935,"close":64.41,"high":65.16,"low":63.4,"open":63.59,"volume":1703700},{"timestamp":1428413400,"date":"2015-04-07","index":1936,"close":66.41,"high":67.33,"low":64.11,"open":64.46,"volume":3183900},{"timestamp":1428499800,"date":"2015-04-08","index":1937,"close":68.71,"high":69.94,"low":67.9,"open":68,"volume":4911500},{"timestamp":1428586200,"date":"2015-04-09","index":1938,"close":69.77,"high":69.9,"low":68.08,"open":68.25,"volume":2672200},{"timestamp":1428672600,"date":"2015-04-10","index":1939,"close":68.86,"high":70,"low":68.84,"open":69.71,"volume":2024600}]},{"date":"2014-12-11","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1416925800,"date":"2014-11-25","index":1847,"close":48.67,"high":49.34,"low":47.15,"open":47.39,"volume":5254300},{"timestamp":1417012200,"date":"2014-11-26","index":1848,"close":48.34,"high":49.2,"low":47.86,"open":49.08,"volume":1749800},{"timestamp":1417185000,"date":"2014-11-28","index":1849,"close":48.19,"high":48.93,"low":48.12,"open":48.63,"volume":968300},{"timestamp":1417444200,"date":"2014-12-01","index":1850,"close":47.04,"high":48.23,"low":46.82,"open":48.19,"volume":2826000},{"timestamp":1417530600,"date":"2014-12-02","index":1851,"close":46.06,"high":47,"low":45.81,"open":46.49,"volume":2137500},{"timestamp":1417617000,"date":"2014-12-03","index":1852,"close":45.71,"high":46.59,"low":45.39,"open":46.06,"volume":2407000},{"timestamp":1417703400,"date":"2014-12-04","index":1853,"close":45.92,"high":47.18,"low":45.6,"open":45.9,"volume":3485500},{"timestamp":1417789800,"date":"2014-12-05","index":1854,"close":45.51,"high":46.11,"low":44.97,"open":45.94,"volume":3049200},{"timestamp":1418049000,"date":"2014-12-08","index":1855,"close":44.93,"high":45.7,"low":44.36,"open":45.53,"volume":3617300},{"timestamp":1418135400,"date":"2014-12-09","index":1856,"close":47.73,"high":47.88,"low":45.71,"open":45.72,"volume":5861000},{"timestamp":1418221800,"date":"2014-12-10","index":1857,"close":46.7,"high":48.72,"low":46.49,"open":48.09,"volume":7331600}],"post":[{"timestamp":1418308200,"date":"2014-12-11","index":1858,"close":50.96,"high":52.17,"low":49.65,"open":49.89,"volume":15884400},{"timestamp":1418394600,"date":"2014-12-12","index":1859,"close":52.95,"high":53.88,"low":50.93,"open":51.09,"volume":9102400},{"timestamp":1418653800,"date":"2014-12-15","index":1860,"close":53.87,"high":54.41,"low":52.65,"open":52.91,"volume":4582100},{"timestamp":1418740200,"date":"2014-12-16","index":1861,"close":52.5,"high":53.84,"low":52.35,"open":53.44,"volume":3204200},{"timestamp":1418826600,"date":"2014-12-17","index":1862,"close":53.24,"high":53.35,"low":52.39,"open":52.57,"volume":2302700},{"timestamp":1418913000,"date":"2014-12-18","index":1863,"close":53.15,"high":54.1,"low":52.57,"open":54,"volume":2580900},{"timestamp":1418999400,"date":"2014-12-19","index":1864,"close":53.5,"high":53.63,"low":52.54,"open":53.14,"volume":2825900},{"timestamp":1419258600,"date":"2014-12-22","index":1865,"close":53.96,"high":54.41,"low":53.55,"open":53.89,"volume":1776500},{"timestamp":1419345000,"date":"2014-12-23","index":1866,"close":54.56,"high":55.16,"low":53.91,"open":53.95,"volume":1933200},{"timestamp":1419431400,"date":"2014-12-24","index":1867,"close":54.4,"high":55,"low":54.08,"open":54.35,"volume":510300},{"timestamp":1419604200,"date":"2014-12-26","index":1868,"close":54.77,"high":55.03,"low":54.31,"open":54.36,"volume":963000}]},{"date":"2014-09-11","estimated":0.29,"reported":0.33,"pre":[{"timestamp":1409059800,"date":"2014-08-26","index":1783,"close":41.67,"high":42.14,"low":40.77,"open":40.87,"volume":2347100},{"timestamp":1409146200,"date":"2014-08-27","index":1784,"close":41.49,"high":41.94,"low":41.28,"open":41.67,"volume":1371600},{"timestamp":1409232600,"date":"2014-08-28","index":1785,"close":40.59,"high":41,"low":40.34,"open":40.64,"volume":1799400},{"timestamp":1409319000,"date":"2014-08-29","index":1786,"close":39.93,"high":40.63,"low":39.7,"open":40.63,"volume":2074900},{"timestamp":1409664600,"date":"2014-09-02","index":1787,"close":40.11,"high":40.28,"low":39.65,"open":40.07,"volume":1948500},{"timestamp":1409751000,"date":"2014-09-03","index":1788,"close":39.13,"high":40.32,"low":39.1,"open":40.2,"volume":2712800},{"timestamp":1409837400,"date":"2014-09-04","index":1789,"close":39.04,"high":39.54,"low":38.97,"open":39.23,"volume":2336000},{"timestamp":1409923800,"date":"2014-09-05","index":1790,"close":39.14,"high":39.21,"low":38.51,"open":38.85,"volume":1925400},{"timestamp":1410183000,"date":"2014-09-08","index":1791,"close":39.07,"high":39.43,"low":39.02,"open":39.16,"volume":2615500},{"timestamp":1410269400,"date":"2014-09-09","index":1792,"close":38.68,"high":39.1,"low":38.55,"open":39.02,"volume":2520200},{"timestamp":1410355800,"date":"2014-09-10","index":1793,"close":38.39,"high":38.72,"low":37.81,"open":38.65,"volume":5105300}],"post":[{"timestamp":1410442200,"date":"2014-09-11","index":1794,"close":43.73,"high":45.49,"low":42.65,"open":43.7,"volume":28289600},{"timestamp":1410528600,"date":"2014-09-12","index":1795,"close":45.19,"high":45.5,"low":43.62,"open":43.68,"volume":8978000},{"timestamp":1410787800,"date":"2014-09-15","index":1796,"close":44.2,"high":45.08,"low":43.71,"open":44.65,"volume":3445300},{"timestamp":1410874200,"date":"2014-09-16","index":1797,"close":43.44,"high":44.3,"low":43.17,"open":43.94,"volume":3033200},{"timestamp":1410960600,"date":"2014-09-17","index":1798,"close":44.01,"high":44.27,"low":43.38,"open":43.42,"volume":2645300},{"timestamp":1411047000,"date":"2014-09-18","index":1799,"close":44.3,"high":44.71,"low":43.86,"open":44.02,"volume":1970000},{"timestamp":1411133400,"date":"2014-09-19","index":1800,"close":43.24,"high":44.77,"low":42.85,"open":44.51,"volume":3291100},{"timestamp":1411392600,"date":"2014-09-22","index":1801,"close":41.73,"high":43.55,"low":41.62,"open":43.47,"volume":2264200},{"timestamp":1411479000,"date":"2014-09-23","index":1802,"close":41.96,"high":42.49,"low":41.52,"open":41.63,"volume":3220500},{"timestamp":1411565400,"date":"2014-09-24","index":1803,"close":42.66,"high":42.83,"low":41.83,"open":42,"volume":1925200},{"timestamp":1411651800,"date":"2014-09-25","index":1804,"close":42.23,"high":42.75,"low":41.66,"open":42.45,"volume":1511500}]},{"date":"2014-06-12","estimated":0.32,"reported":0.34,"pre":[{"timestamp":1401283800,"date":"2014-05-28","index":1720,"close":44.69,"high":45.15,"low":43.98,"open":44.94,"volume":2028200},{"timestamp":1401370200,"date":"2014-05-29","index":1721,"close":44.43,"high":45.25,"low":44.32,"open":45,"volume":1391600},{"timestamp":1401456600,"date":"2014-05-30","index":1722,"close":44.63,"high":45,"low":44,"open":44.73,"volume":1847900},{"timestamp":1401715800,"date":"2014-06-02","index":1723,"close":43.49,"high":44.62,"low":43.14,"open":44.6,"volume":3133500},{"timestamp":1401802200,"date":"2014-06-03","index":1724,"close":43.27,"high":43.89,"low":43.22,"open":43.67,"volume":2281500},{"timestamp":1401888600,"date":"2014-06-04","index":1725,"close":42.98,"high":43.49,"low":42.62,"open":43.19,"volume":2557400},{"timestamp":1401975000,"date":"2014-06-05","index":1726,"close":42.87,"high":44.2,"low":42.79,"open":43.87,"volume":3566200},{"timestamp":1402061400,"date":"2014-06-06","index":1727,"close":44.42,"high":44.63,"low":42.9,"open":43.26,"volume":3971800},{"timestamp":1402320600,"date":"2014-06-09","index":1728,"close":44.99,"high":45.35,"low":44.63,"open":44.89,"volume":3740200},{"timestamp":1402407000,"date":"2014-06-10","index":1729,"close":45.48,"high":46.29,"low":45.12,"open":45.23,"volume":3538800},{"timestamp":1402493400,"date":"2014-06-11","index":1730,"close":44.3,"high":45.79,"low":44.08,"open":45.75,"volume":5857700}],"post":[{"timestamp":1402579800,"date":"2014-06-12","index":1731,"close":37.25,"high":38.5,"low":37,"open":37.23,"volume":36568200},{"timestamp":1402666200,"date":"2014-06-13","index":1732,"close":37.61,"high":37.64,"low":36.26,"open":37.15,"volume":13793200},{"timestamp":1402925400,"date":"2014-06-16","index":1733,"close":38.25,"high":38.3,"low":37.44,"open":37.5,"volume":5504300},{"timestamp":1403011800,"date":"2014-06-17","index":1734,"close":38.71,"high":39.06,"low":38,"open":38.08,"volume":5025100},{"timestamp":1403098200,"date":"2014-06-18","index":1735,"close":39.88,"high":40.3,"low":38.92,"open":39.4,"volume":5506200},{"timestamp":1403184600,"date":"2014-06-19","index":1736,"close":40.27,"high":40.47,"low":39.99,"open":40.2,"volume":4052500},{"timestamp":1403271000,"date":"2014-06-20","index":1737,"close":40.23,"high":40.43,"low":39.98,"open":40.2,"volume":2694200},{"timestamp":1403530200,"date":"2014-06-23","index":1738,"close":41.25,"high":41.94,"low":41.04,"open":41.74,"volume":6328200},{"timestamp":1403616600,"date":"2014-06-24","index":1739,"close":41.11,"high":41.66,"low":40.71,"open":41.02,"volume":3328300},{"timestamp":1403703000,"date":"2014-06-25","index":1740,"close":41.12,"high":41.56,"low":40.8,"open":41,"volume":1898600},{"timestamp":1403789400,"date":"2014-06-26","index":1741,"close":40.49,"high":41.25,"low":40.15,"open":41.11,"volume":2405400}]},{"date":"2014-03-27","estimated":0.72,"reported":0.75,"pre":[{"timestamp":1394631000,"date":"2014-03-12","index":1667,"close":47.13,"high":48.48,"low":46.71,"open":48.45,"volume":4858400},{"timestamp":1394717400,"date":"2014-03-13","index":1668,"close":46.78,"high":47.5,"low":46.43,"open":47.45,"volume":2018900},{"timestamp":1394803800,"date":"2014-03-14","index":1669,"close":46.78,"high":47.6,"low":46.4,"open":46.46,"volume":2016600},{"timestamp":1395063000,"date":"2014-03-17","index":1670,"close":48.04,"high":48.29,"low":47.01,"open":47.11,"volume":2194500},{"timestamp":1395149400,"date":"2014-03-18","index":1671,"close":49.01,"high":49.54,"low":47.88,"open":48.04,"volume":2957300},{"timestamp":1395235800,"date":"2014-03-19","index":1672,"close":50.23,"high":50.94,"low":49.08,"open":49.59,"volume":3943900},{"timestamp":1395322200,"date":"2014-03-20","index":1673,"close":48.74,"high":50.12,"low":48.55,"open":50.02,"volume":2864700},{"timestamp":1395408600,"date":"2014-03-21","index":1674,"close":47.63,"high":48.95,"low":47.49,"open":48.73,"volume":4076700},{"timestamp":1395667800,"date":"2014-03-24","index":1675,"close":49.32,"high":49.6,"low":47.65,"open":47.7,"volume":4243400},{"timestamp":1395754200,"date":"2014-03-25","index":1676,"close":47.99,"high":49.97,"low":47.8,"open":49.46,"volume":3890400},{"timestamp":1395840600,"date":"2014-03-26","index":1677,"close":48.23,"high":49.33,"low":48.2,"open":48.49,"volume":4777000}],"post":[{"timestamp":1395927000,"date":"2014-03-27","index":1678,"close":51.2,"high":52.98,"low":49.82,"open":50.03,"volume":11867800},{"timestamp":1396013400,"date":"2014-03-28","index":1679,"close":51.89,"high":52.57,"low":50.25,"open":51.27,"volume":6767200},{"timestamp":1396272600,"date":"2014-03-31","index":1680,"close":52.59,"high":53.2,"low":51.99,"open":53.03,"volume":3948900},{"timestamp":1396359000,"date":"2014-04-01","index":1681,"close":52.98,"high":53,"low":52.15,"open":52.67,"volume":2597600},{"timestamp":1396445400,"date":"2014-04-02","index":1682,"close":54.41,"high":54.63,"low":52.53,"open":52.97,"volume":3769500},{"timestamp":1396531800,"date":"2014-04-03","index":1683,"close":54.14,"high":55.45,"low":53.7,"open":54.73,"volume":3462600},{"timestamp":1396618200,"date":"2014-04-04","index":1684,"close":54.18,"high":55.18,"low":53.75,"open":54.85,"volume":3825400},{"timestamp":1396877400,"date":"2014-04-07","index":1685,"close":52.62,"high":54.15,"low":51.64,"open":54.06,"volume":3487000},{"timestamp":1396963800,"date":"2014-04-08","index":1686,"close":53.16,"high":53.74,"low":52.37,"open":52.61,"volume":1848500},{"timestamp":1397050200,"date":"2014-04-09","index":1687,"close":54.56,"high":54.74,"low":52.67,"open":53.24,"volume":2557000},{"timestamp":1397136600,"date":"2014-04-10","index":1688,"close":52.57,"high":54.41,"low":52.13,"open":53.8,"volume":2787700}]},{"date":"2013-12-12","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1385476200,"date":"2013-11-26","index":1596,"close":69.29,"high":70.25,"low":68.68,"open":69.52,"volume":1490100},{"timestamp":1385562600,"date":"2013-11-27","index":1597,"close":70.2,"high":70.3,"low":68.75,"open":69.43,"volume":1084500},{"timestamp":1385735400,"date":"2013-11-29","index":1598,"close":69.72,"high":70.75,"low":69.39,"open":70.26,"volume":485700},{"timestamp":1385994600,"date":"2013-12-02","index":1599,"close":71.4,"high":72.22,"low":70.46,"open":70.46,"volume":2356100},{"timestamp":1386081000,"date":"2013-12-03","index":1600,"close":71.56,"high":71.94,"low":70.67,"open":71.38,"volume":1784600},{"timestamp":1386167400,"date":"2013-12-04","index":1601,"close":70.28,"high":71.6,"low":69.91,"open":71.25,"volume":1762500},{"timestamp":1386253800,"date":"2013-12-05","index":1602,"close":70.62,"high":70.79,"low":69.2,"open":69.54,"volume":1774300},{"timestamp":1386340200,"date":"2013-12-06","index":1603,"close":69.84,"high":70.83,"low":69.26,"open":70.7,"volume":1871700},{"timestamp":1386599400,"date":"2013-12-09","index":1604,"close":70.34,"high":70.6,"low":69.53,"open":69.88,"volume":1591800},{"timestamp":1386685800,"date":"2013-12-10","index":1605,"close":69.12,"high":71.88,"low":68.8,"open":71.83,"volume":4940400},{"timestamp":1386772200,"date":"2013-12-11","index":1606,"close":68.35,"high":69.62,"low":67.62,"open":69.24,"volume":3679600}],"post":[{"timestamp":1386858600,"date":"2013-12-12","index":1607,"close":60.39,"high":64.38,"low":60.31,"open":63.15,"volume":25657100},{"timestamp":1386945000,"date":"2013-12-13","index":1608,"close":59.2,"high":60.29,"low":58.54,"open":59.89,"volume":10173500},{"timestamp":1387204200,"date":"2013-12-16","index":1609,"close":57.88,"high":59.77,"low":57.35,"open":59.66,"volume":6497500},{"timestamp":1387290600,"date":"2013-12-17","index":1610,"close":58.67,"high":59.05,"low":57.49,"open":57.8,"volume":4982900},{"timestamp":1387377000,"date":"2013-12-18","index":1611,"close":59.1,"high":59.25,"low":58.05,"open":58.98,"volume":3199300},{"timestamp":1387463400,"date":"2013-12-19","index":1612,"close":58.77,"high":59.55,"low":58.6,"open":58.82,"volume":3134400},{"timestamp":1387549800,"date":"2013-12-20","index":1613,"close":58.8,"high":59.25,"low":58.63,"open":58.85,"volume":2729900},{"timestamp":1387809000,"date":"2013-12-23","index":1614,"close":58.99,"high":59,"low":58.6,"open":58.9,"volume":3526300},{"timestamp":1387895400,"date":"2013-12-24","index":1615,"close":58.98,"high":59.4,"low":58.85,"open":58.86,"volume":1131300},{"timestamp":1388068200,"date":"2013-12-26","index":1616,"close":59.7,"high":59.85,"low":59.23,"open":59.34,"volume":2199800},{"timestamp":1388154600,"date":"2013-12-27","index":1617,"close":59.16,"high":60.25,"low":59.01,"open":59.91,"volume":2298900}]},{"date":"2013-09-12","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1377610200,"date":"2013-08-27","index":1532,"close":69.36,"high":71.94,"low":69.26,"open":71.94,"volume":1725800},{"timestamp":1377696600,"date":"2013-08-28","index":1533,"close":69.28,"high":70,"low":69.19,"open":69.7,"volume":1237000},{"timestamp":1377783000,"date":"2013-08-29","index":1534,"close":71.13,"high":71.9,"low":68.94,"open":69.32,"volume":1819900},{"timestamp":1377869400,"date":"2013-08-30","index":1535,"close":70.84,"high":71.86,"low":70.51,"open":71.3,"volume":1181800},{"timestamp":1378215000,"date":"2013-09-03","index":1536,"close":69.92,"high":71.88,"low":69.64,"open":71.48,"volume":1784100},{"timestamp":1378301400,"date":"2013-09-04","index":1537,"close":70.1,"high":70.51,"low":68.5,"open":69.86,"volume":1932000},{"timestamp":1378387800,"date":"2013-09-05","index":1538,"close":69.92,"high":71.62,"low":69.01,"open":69.83,"volume":2717000},{"timestamp":1378474200,"date":"2013-09-06","index":1539,"close":69.49,"high":70.65,"low":69.38,"open":70.07,"volume":2406100},{"timestamp":1378733400,"date":"2013-09-09","index":1540,"close":71.28,"high":72.71,"low":70.63,"open":70.9,"volume":4013700},{"timestamp":1378819800,"date":"2013-09-10","index":1541,"close":70.07,"high":71.99,"low":69.74,"open":71.95,"volume":3316700},{"timestamp":1378906200,"date":"2013-09-11","index":1542,"close":69.02,"high":70.98,"low":68.82,"open":70.08,"volume":4343700}],"post":[{"timestamp":1378992600,"date":"2013-09-12","index":1543,"close":65.29,"high":67.38,"low":63.5,"open":63.79,"volume":22784600},{"timestamp":1379079000,"date":"2013-09-13","index":1544,"close":68.37,"high":68.41,"low":65.85,"open":66.74,"volume":5605400},{"timestamp":1379338200,"date":"2013-09-16","index":1545,"close":70.04,"high":70.71,"low":68.66,"open":69,"volume":4427300},{"timestamp":1379424600,"date":"2013-09-17","index":1546,"close":70.22,"high":70.35,"low":69.32,"open":69.74,"volume":2545100},{"timestamp":1379511000,"date":"2013-09-18","index":1547,"close":74.46,"high":74.81,"low":69.8,"open":70,"volume":5968600},{"timestamp":1379597400,"date":"2013-09-19","index":1548,"close":73.5,"high":74.65,"low":73.14,"open":74.22,"volume":3401700},{"timestamp":1379683800,"date":"2013-09-20","index":1549,"close":73.59,"high":74.37,"low":73.06,"open":73.42,"volume":6739600},{"timestamp":1379943000,"date":"2013-09-23","index":1550,"close":72.99,"high":73.49,"low":71.66,"open":73.25,"volume":2353400},{"timestamp":1380029400,"date":"2013-09-24","index":1551,"close":73.07,"high":73.74,"low":71.76,"open":72.79,"volume":1716300},{"timestamp":1380115800,"date":"2013-09-25","index":1552,"close":72.26,"high":72.91,"low":71.66,"open":72.34,"volume":1664900},{"timestamp":1380202200,"date":"2013-09-26","index":1553,"close":72.25,"high":73.74,"low":72.04,"open":72.88,"volume":2047400}]},{"date":"2013-06-10","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1369315800,"date":"2013-05-23","index":1466,"close":79.04,"high":80.21,"low":76.8,"open":77.92,"volume":1543100},{"timestamp":1369402200,"date":"2013-05-24","index":1467,"close":78.89,"high":79.17,"low":78.04,"open":78.3,"volume":627700},{"timestamp":1369747800,"date":"2013-05-28","index":1468,"close":78.37,"high":80.22,"low":77.75,"open":79.31,"volume":895700},{"timestamp":1369834200,"date":"2013-05-29","index":1469,"close":78.79,"high":79.53,"low":77.25,"open":78.75,"volume":1223500},{"timestamp":1369920600,"date":"2013-05-30","index":1470,"close":77.94,"high":79.69,"low":77.89,"open":78.8,"volume":901400},{"timestamp":1370007000,"date":"2013-05-31","index":1471,"close":77.81,"high":78.96,"low":77.41,"open":77.91,"volume":1284700},{"timestamp":1370266200,"date":"2013-06-03","index":1472,"close":79.29,"high":79.39,"low":77.59,"open":78.65,"volume":1359400},{"timestamp":1370352600,"date":"2013-06-04","index":1473,"close":80.48,"high":82.48,"low":79.29,"open":79.36,"volume":2682700},{"timestamp":1370439000,"date":"2013-06-05","index":1474,"close":78.88,"high":80.86,"low":78.41,"open":80.18,"volume":1750200},{"timestamp":1370525400,"date":"2013-06-06","index":1475,"close":79.56,"high":79.61,"low":77.95,"open":78.9,"volume":807800},{"timestamp":1370611800,"date":"2013-06-07","index":1476,"close":81.43,"high":81.96,"low":80.25,"open":80.3,"volume":2744500}],"post":[{"timestamp":1370871000,"date":"2013-06-10","index":1477,"close":82.28,"high":82.5,"low":80.84,"open":81.66,"volume":7382300},{"timestamp":1370957400,"date":"2013-06-11","index":1478,"close":67.85,"high":70.74,"low":67.84,"open":70,"volume":28905000},{"timestamp":1371043800,"date":"2013-06-12","index":1479,"close":64.3,"high":68.77,"low":63.52,"open":68.59,"volume":20953000},{"timestamp":1371130200,"date":"2013-06-13","index":1480,"close":66.84,"high":67.57,"low":64.08,"open":64.85,"volume":14399200},{"timestamp":1371216600,"date":"2013-06-14","index":1481,"close":66.15,"high":68.11,"low":65.4,"open":67.91,"volume":6277400},{"timestamp":1371475800,"date":"2013-06-17","index":1482,"close":64.96,"high":67.1,"low":64.85,"open":66.95,"volume":4822800},{"timestamp":1371562200,"date":"2013-06-18","index":1483,"close":65.42,"high":65.73,"low":64.59,"open":65,"volume":2978200},{"timestamp":1371648600,"date":"2013-06-19","index":1484,"close":64.89,"high":65.67,"low":64.8,"open":65.64,"volume":2717300},{"timestamp":1371735000,"date":"2013-06-20","index":1485,"close":62.7,"high":64.67,"low":62.1,"open":64.56,"volume":3974800},{"timestamp":1371821400,"date":"2013-06-21","index":1486,"close":61.9,"high":63.27,"low":59.6,"open":63.18,"volume":5920500},{"timestamp":1372080600,"date":"2013-06-24","index":1487,"close":61.33,"high":61.98,"low":59.77,"open":60.51,"volume":3111100}]},{"date":"2013-03-21","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1362580200,"date":"2013-03-06","index":1411,"close":69.51,"high":70.58,"low":69.18,"open":69.18,"volume":1771500},{"timestamp":1362666600,"date":"2013-03-07","index":1412,"close":68.05,"high":70.17,"low":68,"open":69.82,"volume":1366500},{"timestamp":1362753000,"date":"2013-03-08","index":1413,"close":69.92,"high":69.98,"low":68.09,"open":68.61,"volume":1488500},{"timestamp":1363008600,"date":"2013-03-11","index":1414,"close":69.48,"high":70.4,"low":69.04,"open":69.15,"volume":1648200},{"timestamp":1363095000,"date":"2013-03-12","index":1415,"close":68.74,"high":69.93,"low":68.7,"open":69.52,"volume":976800},{"timestamp":1363181400,"date":"2013-03-13","index":1416,"close":68.63,"high":69.65,"low":68.41,"open":69.08,"volume":953400},{"timestamp":1363267800,"date":"2013-03-14","index":1417,"close":70.47,"high":70.53,"low":68.58,"open":68.79,"volume":2054400},{"timestamp":1363354200,"date":"2013-03-15","index":1418,"close":68.48,"high":70.39,"low":68.43,"open":70.06,"volume":2696200},{"timestamp":1363613400,"date":"2013-03-18","index":1419,"close":65.9,"high":67.44,"low":65.73,"open":67.35,"volume":4024200},{"timestamp":1363699800,"date":"2013-03-19","index":1420,"close":64.08,"high":64.57,"low":62,"open":63.05,"volume":17485400},{"timestamp":1363786200,"date":"2013-03-20","index":1421,"close":63.88,"high":64.48,"low":63.23,"open":64.18,"volume":4724400}],"post":[{"timestamp":1363872600,"date":"2013-03-21","index":1422,"close":64.7,"high":65.24,"low":63.5,"open":64.09,"volume":8044300},{"timestamp":1363959000,"date":"2013-03-22","index":1423,"close":62.35,"high":64.88,"low":61.6,"open":64.46,"volume":7563200},{"timestamp":1364218200,"date":"2013-03-25","index":1424,"close":63.08,"high":63.29,"low":61.82,"open":62.64,"volume":3365500},{"timestamp":1364304600,"date":"2013-03-26","index":1425,"close":63.03,"high":63.8,"low":62.7,"open":63.5,"volume":2880200},{"timestamp":1364391000,"date":"2013-03-27","index":1426,"close":62.78,"high":62.84,"low":61.88,"open":62.63,"volume":3548200},{"timestamp":1364477400,"date":"2013-03-28","index":1427,"close":62.35,"high":62.7,"low":61.89,"open":62.65,"volume":1850200},{"timestamp":1364823000,"date":"2013-04-01","index":1428,"close":62.32,"high":63.76,"low":62.1,"open":62.33,"volume":2192400},{"timestamp":1364909400,"date":"2013-04-02","index":1429,"close":63.24,"high":63.58,"low":62.36,"open":62.54,"volume":1525900},{"timestamp":1364995800,"date":"2013-04-03","index":1430,"close":64.24,"high":65.38,"low":63.01,"open":63.44,"volume":2480500},{"timestamp":1365082200,"date":"2013-04-04","index":1431,"close":65.66,"high":66.1,"low":63.12,"open":63.4,"volume":3146000},{"timestamp":1365168600,"date":"2013-04-05","index":1432,"close":64.33,"high":64.77,"low":62.8,"open":64.63,"volume":3401800}]},{"date":"2012-12-06","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1353421800,"date":"2012-11-20","index":1340,"close":71.88,"high":72.49,"low":71.15,"open":71.3,"volume":1502100},{"timestamp":1353508200,"date":"2012-11-21","index":1341,"close":69.98,"high":72.77,"low":69.87,"open":71.71,"volume":1372700},{"timestamp":1353681000,"date":"2012-11-23","index":1342,"close":70.67,"high":71.5,"low":70.33,"open":70.39,"volume":579100},{"timestamp":1353940200,"date":"2012-11-26","index":1343,"close":70.69,"high":70.81,"low":69.27,"open":70.5,"volume":1371200},{"timestamp":1354026600,"date":"2012-11-27","index":1344,"close":71.95,"high":73.13,"low":70.35,"open":70.95,"volume":2307700},{"timestamp":1354113000,"date":"2012-11-28","index":1345,"close":73.55,"high":73.7,"low":70.66,"open":71.84,"volume":1573700},{"timestamp":1354199400,"date":"2012-11-29","index":1346,"close":72.44,"high":73.7,"low":71.36,"open":73.15,"volume":1451800},{"timestamp":1354285800,"date":"2012-11-30","index":1347,"close":71.78,"high":72.62,"low":71.05,"open":72.44,"volume":1502600},{"timestamp":1354545000,"date":"2012-12-03","index":1348,"close":71.52,"high":73.69,"low":71.31,"open":73.1,"volume":1939500},{"timestamp":1354631400,"date":"2012-12-04","index":1349,"close":70.64,"high":72.4,"low":70.36,"open":72.4,"volume":1746800},{"timestamp":1354717800,"date":"2012-12-05","index":1350,"close":68.59,"high":70.85,"low":68.01,"open":70.59,"volume":2739100}],"post":[{"timestamp":1354804200,"date":"2012-12-06","index":1351,"close":73.57,"high":73.57,"low":66.6,"open":70.76,"volume":10185000},{"timestamp":1354890600,"date":"2012-12-07","index":1352,"close":72.53,"high":73.75,"low":71.53,"open":73.2,"volume":3438700},{"timestamp":1355149800,"date":"2012-12-10","index":1353,"close":72.28,"high":73.38,"low":72.06,"open":72.6,"volume":1971000},{"timestamp":1355236200,"date":"2012-12-11","index":1354,"close":73.78,"high":74.01,"low":71.77,"open":71.98,"volume":3144100},{"timestamp":1355322600,"date":"2012-12-12","index":1355,"close":74.25,"high":75.14,"low":73.07,"open":73.07,"volume":3175100},{"timestamp":1355409000,"date":"2012-12-13","index":1356,"close":74.77,"high":75.2,"low":74.05,"open":74.05,"volume":2119700},{"timestamp":1355495400,"date":"2012-12-14","index":1357,"close":74.55,"high":75.34,"low":74.13,"open":74.3,"volume":2093200},{"timestamp":1355754600,"date":"2012-12-17","index":1358,"close":76.36,"high":76.36,"low":74.46,"open":74.57,"volume":1914600},{"timestamp":1355841000,"date":"2012-12-18","index":1359,"close":77.19,"high":77.21,"low":76,"open":76,"volume":1975700},{"timestamp":1355927400,"date":"2012-12-19","index":1360,"close":76.19,"high":77.85,"low":76.12,"open":77,"volume":1675700},{"timestamp":1356013800,"date":"2012-12-20","index":1361,"close":77.15,"high":77.2,"low":75.43,"open":76.48,"volume":1912100}]},{"date":"2012-09-07","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1345642200,"date":"2012-08-22","index":1279,"close":62.84,"high":62.95,"low":60.28,"open":60.86,"volume":2284100},{"timestamp":1345728600,"date":"2012-08-23","index":1280,"close":64.36,"high":64.4,"low":62.6,"open":62.74,"volume":2779100},{"timestamp":1345815000,"date":"2012-08-24","index":1281,"close":63.87,"high":64.5,"low":62.3,"open":63.7,"volume":3342600},{"timestamp":1346074200,"date":"2012-08-27","index":1282,"close":64.37,"high":64.89,"low":63.68,"open":63.87,"volume":1726800},{"timestamp":1346160600,"date":"2012-08-28","index":1283,"close":65.09,"high":65.72,"low":64.1,"open":64.25,"volume":2216800},{"timestamp":1346247000,"date":"2012-08-29","index":1284,"close":65.53,"high":65.72,"low":64.92,"open":65.07,"volume":1888600},{"timestamp":1346333400,"date":"2012-08-30","index":1285,"close":64.65,"high":65.75,"low":64.44,"open":65.37,"volume":2200800},{"timestamp":1346419800,"date":"2012-08-31","index":1286,"close":65.19,"high":65.57,"low":64.22,"open":65.22,"volume":1428400},{"timestamp":1346765400,"date":"2012-09-04","index":1287,"close":66.88,"high":66.97,"low":65.2,"open":65.6,"volume":2388500},{"timestamp":1346851800,"date":"2012-09-05","index":1288,"close":66.72,"high":67.03,"low":66.03,"open":66.99,"volume":2857000},{"timestamp":1346938200,"date":"2012-09-06","index":1289,"close":68.6,"high":69.47,"low":67.05,"open":67.18,"volume":5010700}],"post":[{"timestamp":1347024600,"date":"2012-09-07","index":1290,"close":77.14,"high":77.6,"low":67.1,"open":68.02,"volume":17129800},{"timestamp":1347283800,"date":"2012-09-10","index":1291,"close":76.66,"high":78.5,"low":76.56,"open":77,"volume":5260500},{"timestamp":1347370200,"date":"2012-09-11","index":1292,"close":76.49,"high":76.94,"low":75.37,"open":76.68,"volume":3081800},{"timestamp":1347456600,"date":"2012-09-12","index":1293,"close":76.9,"high":77.32,"low":75.82,"open":76.44,"volume":1759700},{"timestamp":1347543000,"date":"2012-09-13","index":1294,"close":77.16,"high":78.23,"low":76.03,"open":77.13,"volume":1885800},{"timestamp":1347629400,"date":"2012-09-14","index":1295,"close":77.99,"high":78.96,"low":77.3,"open":77.37,"volume":1796400},{"timestamp":1347888600,"date":"2012-09-17","index":1296,"close":77.4,"high":77.95,"low":76.55,"open":77.79,"volume":1390800},{"timestamp":1347975000,"date":"2012-09-18","index":1297,"close":75.01,"high":77.22,"low":73.54,"open":77.1,"volume":4755600},{"timestamp":1348061400,"date":"2012-09-19","index":1298,"close":76.02,"high":76.92,"low":74.88,"open":75,"volume":2532800},{"timestamp":1348147800,"date":"2012-09-20","index":1299,"close":75.48,"high":76.05,"low":75,"open":75.21,"volume":1377900},{"timestamp":1348234200,"date":"2012-09-21","index":1300,"close":74.98,"high":76.45,"low":74.73,"open":75.97,"volume":1432800}]},{"date":"2012-06-07","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1337693400,"date":"2012-05-22","index":1215,"close":69.56,"high":70.62,"low":69.17,"open":69.38,"volume":2247000},{"timestamp":1337779800,"date":"2012-05-23","index":1216,"close":72.47,"high":72.81,"low":69.06,"open":69.71,"volume":2253800},{"timestamp":1337866200,"date":"2012-05-24","index":1217,"close":72.67,"high":72.77,"low":71.09,"open":72.45,"volume":2662400},{"timestamp":1337952600,"date":"2012-05-25","index":1218,"close":72.06,"high":72.5,"low":71.2,"open":71.49,"volume":1768100},{"timestamp":1338298200,"date":"2012-05-29","index":1219,"close":74.57,"high":74.63,"low":72.7,"open":73,"volume":1819100},{"timestamp":1338384600,"date":"2012-05-30","index":1220,"close":72.98,"high":73.78,"low":72.54,"open":73.78,"volume":1993000},{"timestamp":1338471000,"date":"2012-05-31","index":1221,"close":72.64,"high":73.1,"low":71.05,"open":73.08,"volume":1626800},{"timestamp":1338557400,"date":"2012-06-01","index":1222,"close":69.3,"high":71.49,"low":67.91,"open":70.64,"volume":3232200},{"timestamp":1338816600,"date":"2012-06-04","index":1223,"close":69.34,"high":70.14,"low":67.84,"open":69.14,"volume":2358800},{"timestamp":1338903000,"date":"2012-06-05","index":1224,"close":70.66,"high":70.89,"low":69.11,"open":69.24,"volume":2676000},{"timestamp":1338989400,"date":"2012-06-06","index":1225,"close":70.02,"high":72.39,"low":69.82,"open":71.46,"volume":4226200}],"post":[{"timestamp":1339075800,"date":"2012-06-07","index":1226,"close":63.84,"high":65.39,"low":63.05,"open":64.85,"volume":18617700},{"timestamp":1339162200,"date":"2012-06-08","index":1227,"close":64.77,"high":65,"low":62.95,"open":63.13,"volume":5496400},{"timestamp":1339421400,"date":"2012-06-11","index":1228,"close":63.21,"high":65.94,"low":63.17,"open":65.25,"volume":3649400},{"timestamp":1339507800,"date":"2012-06-12","index":1229,"close":64.21,"high":64.36,"low":62.25,"open":63.7,"volume":4227100},{"timestamp":1339594200,"date":"2012-06-13","index":1230,"close":61.92,"high":64.56,"low":61.44,"open":63.65,"volume":3408900},{"timestamp":1339680600,"date":"2012-06-14","index":1231,"close":60.72,"high":62.76,"low":59.64,"open":61.99,"volume":4813400},{"timestamp":1339767000,"date":"2012-06-15","index":1232,"close":62.11,"high":62.42,"low":60.15,"open":61.45,"volume":3948800},{"timestamp":1340026200,"date":"2012-06-18","index":1233,"close":63.04,"high":63.15,"low":61.09,"open":61.71,"volume":2863600},{"timestamp":1340112600,"date":"2012-06-19","index":1234,"close":64.43,"high":65.67,"low":63.51,"open":63.51,"volume":3426700},{"timestamp":1340199000,"date":"2012-06-20","index":1235,"close":64.47,"high":64.62,"low":63.06,"open":64.35,"volume":1947100},{"timestamp":1340285400,"date":"2012-06-21","index":1236,"close":63.2,"high":64.8,"low":62.91,"open":64.5,"volume":2915400}]},{"date":"2012-03-22","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1331130600,"date":"2012-03-07","index":1162,"close":68.67,"high":69,"low":67.21,"open":68.21,"volume":2028600},{"timestamp":1331217000,"date":"2012-03-08","index":1163,"close":70.94,"high":72,"low":69.38,"open":69.6,"volume":2369200},{"timestamp":1331303400,"date":"2012-03-09","index":1164,"close":72.09,"high":72.36,"low":70.8,"open":71.14,"volume":2348300},{"timestamp":1331559000,"date":"2012-03-12","index":1165,"close":72.27,"high":72.75,"low":71.49,"open":72.34,"volume":964800},{"timestamp":1331645400,"date":"2012-03-13","index":1166,"close":72.89,"high":73.4,"low":71.59,"open":72.88,"volume":1829100},{"timestamp":1331731800,"date":"2012-03-14","index":1167,"close":72.43,"high":73.73,"low":71.6,"open":73.34,"volume":1748700},{"timestamp":1331818200,"date":"2012-03-15","index":1168,"close":74.24,"high":74.36,"low":71.96,"open":72.58,"volume":2160300},{"timestamp":1331904600,"date":"2012-03-16","index":1169,"close":72.04,"high":74.5,"low":71.96,"open":74.36,"volume":2796500},{"timestamp":1332163800,"date":"2012-03-19","index":1170,"close":73.05,"high":73.94,"low":71.54,"open":72.32,"volume":1908700},{"timestamp":1332250200,"date":"2012-03-20","index":1171,"close":72.89,"high":73.25,"low":71.95,"open":72.61,"volume":2086800},{"timestamp":1332336600,"date":"2012-03-21","index":1172,"close":74.07,"high":74.57,"low":73.32,"open":73.49,"volume":2237300}],"post":[{"timestamp":1332423000,"date":"2012-03-22","index":1173,"close":75.95,"high":76.66,"low":70.88,"open":71.76,"volume":8635600},{"timestamp":1332509400,"date":"2012-03-23","index":1174,"close":75.88,"high":76.65,"low":74.51,"open":76.34,"volume":3162200},{"timestamp":1332768600,"date":"2012-03-26","index":1175,"close":75.23,"high":76.61,"low":74.6,"open":75.78,"volume":3087600},{"timestamp":1332855000,"date":"2012-03-27","index":1176,"close":74.68,"high":75.48,"low":74.56,"open":75.05,"volume":1757600},{"timestamp":1332941400,"date":"2012-03-28","index":1177,"close":73.32,"high":74.65,"low":71.92,"open":74.5,"volume":2103500},{"timestamp":1333027800,"date":"2012-03-29","index":1178,"close":73.15,"high":73.49,"low":72,"open":72.19,"volume":1556200},{"timestamp":1333114200,"date":"2012-03-30","index":1179,"close":74.73,"high":75.58,"low":73.2,"open":74.18,"volume":2345100},{"timestamp":1333373400,"date":"2012-04-02","index":1180,"close":74.74,"high":75.3,"low":73.92,"open":74.58,"volume":1528000},{"timestamp":1333459800,"date":"2012-04-03","index":1181,"close":76.61,"high":76.72,"low":74.76,"open":74.77,"volume":2402200},{"timestamp":1333546200,"date":"2012-04-04","index":1182,"close":75.3,"high":76.13,"low":74.66,"open":75.8,"volume":1364000},{"timestamp":1333632600,"date":"2012-04-05","index":1183,"close":77.06,"high":77.13,"low":74.75,"open":75,"volume":1717000}]},{"date":"2011-12-01","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1321367400,"date":"2011-11-15","index":1086,"close":54.66,"high":54.98,"low":51.6,"open":52.01,"volume":3355200},{"timestamp":1321453800,"date":"2011-11-16","index":1087,"close":51.69,"high":54.15,"low":51.3,"open":53.87,"volume":2645100},{"timestamp":1321540200,"date":"2011-11-17","index":1088,"close":50.32,"high":53.31,"low":50.01,"open":53.22,"volume":3129400},{"timestamp":1321626600,"date":"2011-11-18","index":1089,"close":49.06,"high":51.14,"low":48.38,"open":51.14,"volume":2803600},{"timestamp":1321885800,"date":"2011-11-21","index":1090,"close":47.44,"high":48.05,"low":46.67,"open":47.63,"volume":2972800},{"timestamp":1321972200,"date":"2011-11-22","index":1091,"close":47.01,"high":48.18,"low":46.24,"open":47.41,"volume":2763100},{"timestamp":1322058600,"date":"2011-11-23","index":1092,"close":46.7,"high":47.4,"low":46,"open":46.67,"volume":2619400},{"timestamp":1322231400,"date":"2011-11-25","index":1093,"close":46.26,"high":47.6,"low":46.06,"open":46.94,"volume":1245200},{"timestamp":1322490600,"date":"2011-11-28","index":1094,"close":48.93,"high":49.94,"low":48.13,"open":49,"volume":3005900},{"timestamp":1322577000,"date":"2011-11-29","index":1095,"close":47.76,"high":49.26,"low":47.3,"open":49.06,"volume":2420900},{"timestamp":1322663400,"date":"2011-11-30","index":1096,"close":49.7,"high":50.01,"low":48.85,"open":49.69,"volume":4224300}],"post":[{"timestamp":1322749800,"date":"2011-12-01","index":1097,"close":47.17,"high":47.76,"low":41.7,"open":41.94,"volume":28907300},{"timestamp":1322836200,"date":"2011-12-02","index":1098,"close":49.69,"high":50.32,"low":48.63,"open":48.66,"volume":8979200},{"timestamp":1323095400,"date":"2011-12-05","index":1099,"close":48.36,"high":50.69,"low":47.54,"open":50.4,"volume":7697800},{"timestamp":1323181800,"date":"2011-12-06","index":1100,"close":45.54,"high":48.5,"low":45.37,"open":48.3,"volume":6416700},{"timestamp":1323268200,"date":"2011-12-07","index":1101,"close":45.3,"high":45.71,"low":44.71,"open":45.71,"volume":4136300},{"timestamp":1323354600,"date":"2011-12-08","index":1102,"close":45.86,"high":46.66,"low":45.18,"open":45.56,"volume":4130900},{"timestamp":1323441000,"date":"2011-12-09","index":1103,"close":47.8,"high":48.1,"low":45.59,"open":46.16,"volume":4320600},{"timestamp":1323700200,"date":"2011-12-12","index":1104,"close":47.73,"high":47.8,"low":46.55,"open":47.2,"volume":2995100},{"timestamp":1323786600,"date":"2011-12-13","index":1105,"close":44.81,"high":48.49,"low":44.22,"open":47.8,"volume":3866200},{"timestamp":1323873000,"date":"2011-12-14","index":1106,"close":43.61,"high":44.75,"low":43.1,"open":44.49,"volume":3731200},{"timestamp":1323959400,"date":"2011-12-15","index":1107,"close":45.13,"high":45.19,"low":42.75,"open":44.17,"volume":3409500}]},{"date":"2011-09-09","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1314192600,"date":"2011-08-24","index":1028,"close":50.94,"high":52.84,"low":49.61,"open":51.15,"volume":4155900},{"timestamp":1314279000,"date":"2011-08-25","index":1029,"close":49.12,"high":52.3,"low":48.94,"open":51.75,"volume":2675400},{"timestamp":1314365400,"date":"2011-08-26","index":1030,"close":52.31,"high":52.71,"low":48,"open":48.77,"volume":3675600},{"timestamp":1314624600,"date":"2011-08-29","index":1031,"close":55.24,"high":55.35,"low":53.55,"open":54.05,"volume":3385500},{"timestamp":1314711000,"date":"2011-08-30","index":1032,"close":56.07,"high":56.45,"low":54.3,"open":54.58,"volume":3071700},{"timestamp":1314797400,"date":"2011-08-31","index":1033,"close":54.73,"high":57.9,"low":53.58,"open":57.1,"volume":4036300},{"timestamp":1314883800,"date":"2011-09-01","index":1034,"close":54.53,"high":56.45,"low":54.05,"open":54.63,"volume":2313900},{"timestamp":1314970200,"date":"2011-09-02","index":1035,"close":53.15,"high":54.48,"low":52.06,"open":53.02,"volume":2554800},{"timestamp":1315315800,"date":"2011-09-06","index":1036,"close":54.11,"high":54.16,"low":51,"open":51.44,"volume":2715300},{"timestamp":1315402200,"date":"2011-09-07","index":1037,"close":56.65,"high":57.1,"low":54.55,"open":55.71,"volume":4711400},{"timestamp":1315488600,"date":"2011-09-08","index":1038,"close":57.69,"high":58.6,"low":56.16,"open":56.34,"volume":6480000}],"post":[{"timestamp":1315575000,"date":"2011-09-09","index":1039,"close":55.06,"high":55.49,"low":53.2,"open":55.29,"volume":11559900},{"timestamp":1315834200,"date":"2011-09-12","index":1040,"close":55.13,"high":56.38,"low":52.81,"open":53.24,"volume":4541100},{"timestamp":1315920600,"date":"2011-09-13","index":1041,"close":57.25,"high":57.45,"low":54.79,"open":55.53,"volume":3696700},{"timestamp":1316007000,"date":"2011-09-14","index":1042,"close":58.37,"high":59.16,"low":56.68,"open":57.75,"volume":3436300},{"timestamp":1316093400,"date":"2011-09-15","index":1043,"close":58.56,"high":59.44,"low":57.71,"open":58.75,"volume":3132600},{"timestamp":1316179800,"date":"2011-09-16","index":1044,"close":57.76,"high":58.7,"low":56.87,"open":58.25,"volume":2678100},{"timestamp":1316439000,"date":"2011-09-19","index":1045,"close":60.71,"high":61,"low":55.9,"open":56.26,"volume":5499300},{"timestamp":1316525400,"date":"2011-09-20","index":1046,"close":59.01,"high":61.8,"low":58.75,"open":60.91,"volume":4339000},{"timestamp":1316611800,"date":"2011-09-21","index":1047,"close":56.91,"high":60.16,"low":56.8,"open":59.14,"volume":4299300},{"timestamp":1316698200,"date":"2011-09-22","index":1048,"close":54.23,"high":56.29,"low":53.27,"open":54.68,"volume":4068300},{"timestamp":1316784600,"date":"2011-09-23","index":1049,"close":55.77,"high":56.17,"low":53.4,"open":53.63,"volume":3172800}]},{"date":"2011-06-10","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1306330200,"date":"2011-05-25","index":965,"close":48.79,"high":49.15,"low":47.9,"open":47.97,"volume":2872800},{"timestamp":1306416600,"date":"2011-05-26","index":966,"close":45.88,"high":48.2,"low":45.53,"open":47.71,"volume":7462000},{"timestamp":1306503000,"date":"2011-05-27","index":967,"close":45.04,"high":45.83,"low":44.03,"open":45.7,"volume":6909600},{"timestamp":1306848600,"date":"2011-05-31","index":968,"close":45.4,"high":45.97,"low":44.5,"open":45.94,"volume":8796800},{"timestamp":1306935000,"date":"2011-06-01","index":969,"close":43.96,"high":45.19,"low":43.83,"open":45.08,"volume":4054800},{"timestamp":1307021400,"date":"2011-06-02","index":970,"close":43.66,"high":44.39,"low":42.78,"open":43.96,"volume":3567800},{"timestamp":1307107800,"date":"2011-06-03","index":971,"close":43.33,"high":44.47,"low":42.81,"open":42.83,"volume":3137600},{"timestamp":1307367000,"date":"2011-06-06","index":972,"close":41.94,"high":43.7,"low":41.78,"open":43.21,"volume":4550400},{"timestamp":1307453400,"date":"2011-06-07","index":973,"close":41.54,"high":42.58,"low":41.18,"open":42.21,"volume":5223200},{"timestamp":1307539800,"date":"2011-06-08","index":974,"close":42.17,"high":42.85,"low":41.41,"open":41.54,"volume":4352400},{"timestamp":1307626200,"date":"2011-06-09","index":975,"close":43.07,"high":43.47,"low":42.03,"open":42.78,"volume":4900800}],"post":[{"timestamp":1307712600,"date":"2011-06-10","index":976,"close":44.97,"high":46.62,"low":44.53,"open":46.1,"volume":13446600},{"timestamp":1307971800,"date":"2011-06-13","index":977,"close":43.95,"high":45.75,"low":43.21,"open":45.47,"volume":6392800},{"timestamp":1308058200,"date":"2011-06-14","index":978,"close":45.75,"high":45.81,"low":44.4,"open":44.6,"volume":3745800},{"timestamp":1308144600,"date":"2011-06-15","index":979,"close":45.67,"high":46.79,"low":45.15,"open":45.4,"volume":4096200},{"timestamp":1308231000,"date":"2011-06-16","index":980,"close":45.49,"high":45.88,"low":44.55,"open":45.69,"volume":3436800},{"timestamp":1308317400,"date":"2011-06-17","index":981,"close":46.69,"high":47,"low":45.85,"open":46.1,"volume":3997000},{"timestamp":1308576600,"date":"2011-06-20","index":982,"close":48.88,"high":48.94,"low":46.37,"open":46.44,"volume":4290800},{"timestamp":1308663000,"date":"2011-06-21","index":983,"close":51.4,"high":51.72,"low":49.22,"open":49.36,"volume":6476400},{"timestamp":1308749400,"date":"2011-06-22","index":984,"close":50.69,"high":52.46,"low":50.65,"open":51.34,"volume":4150800},{"timestamp":1308835800,"date":"2011-06-23","index":985,"close":53.35,"high":53.38,"low":49.54,"open":50.08,"volume":6335200},{"timestamp":1308922200,"date":"2011-06-24","index":986,"close":52.19,"high":53.24,"low":51.64,"open":53.21,"volume":4461600}]},{"date":"2011-03-17","estimated":0.28,"reported":0.32,"pre":[{"timestamp":1299076200,"date":"2011-03-02","index":906,"close":36.85,"high":37.65,"low":36.35,"open":36.54,"volume":3860200},{"timestamp":1299162600,"date":"2011-03-03","index":907,"close":37.83,"high":38.15,"low":37.13,"open":37.63,"volume":2853800},{"timestamp":1299249000,"date":"2011-03-04","index":908,"close":38.63,"high":38.75,"low":37.76,"open":38.23,"volume":3191600},{"timestamp":1299508200,"date":"2011-03-07","index":909,"close":37.59,"high":39.3,"low":36.68,"open":38.99,"volume":3772200},{"timestamp":1299594600,"date":"2011-03-08","index":910,"close":37.63,"high":37.97,"low":36.78,"open":37.28,"volume":2270200},{"timestamp":1299681000,"date":"2011-03-09","index":911,"close":38.03,"high":38.67,"low":37.03,"open":37.92,"volume":2516200},{"timestamp":1299767400,"date":"2011-03-10","index":912,"close":37.36,"high":37.74,"low":36.51,"open":37.41,"volume":3052600},{"timestamp":1299853800,"date":"2011-03-11","index":913,"close":38.25,"high":38.45,"low":36.79,"open":36.88,"volume":2595400},{"timestamp":1300109400,"date":"2011-03-14","index":914,"close":39.12,"high":39.87,"low":38.32,"open":38.87,"volume":4602800},{"timestamp":1300195800,"date":"2011-03-15","index":915,"close":39.56,"high":39.93,"low":37.3,"open":37.79,"volume":4306000},{"timestamp":1300282200,"date":"2011-03-16","index":916,"close":39.67,"high":40.66,"low":38.73,"open":40.29,"volume":5958800}],"post":[{"timestamp":1300368600,"date":"2011-03-17","index":917,"close":38.19,"high":40.38,"low":37.26,"open":38.65,"volume":15765400},{"timestamp":1300455000,"date":"2011-03-18","index":918,"close":37.78,"high":38.94,"low":37.4,"open":38.7,"volume":5637200},{"timestamp":1300714200,"date":"2011-03-21","index":919,"close":38.44,"high":38.67,"low":37.51,"open":38.18,"volume":4190600},{"timestamp":1300800600,"date":"2011-03-22","index":920,"close":38.6,"high":38.9,"low":38.18,"open":38.38,"volume":2804600},{"timestamp":1300887000,"date":"2011-03-23","index":921,"close":39.64,"high":39.88,"low":38.2,"open":38.65,"volume":3528800},{"timestamp":1300973400,"date":"2011-03-24","index":922,"close":39.4,"high":40.49,"low":39.38,"open":40,"volume":3738600},{"timestamp":1301059800,"date":"2011-03-25","index":923,"close":39.32,"high":40.03,"low":39.25,"open":39.56,"volume":3791600},{"timestamp":1301319000,"date":"2011-03-28","index":924,"close":42.63,"high":43,"low":39.74,"open":39.78,"volume":12018000},{"timestamp":1301405400,"date":"2011-03-29","index":925,"close":44.58,"high":44.63,"low":43.06,"open":43.53,"volume":11785600},{"timestamp":1301491800,"date":"2011-03-30","index":926,"close":44.92,"high":45.49,"low":44.6,"open":45.08,"volume":6077200},{"timestamp":1301578200,"date":"2011-03-31","index":927,"close":44.53,"high":44.85,"low":44.08,"open":44.85,"volume":4087000}]},{"date":"2010-12-09","estimated":0.13,"reported":0.18,"pre":[{"timestamp":1290522600,"date":"2010-11-23","index":839,"close":26.72,"high":27.39,"low":26.18,"open":26.44,"volume":3137400},{"timestamp":1290609000,"date":"2010-11-24","index":840,"close":26.94,"high":27.15,"low":26.76,"open":26.82,"volume":1543600},{"timestamp":1290781800,"date":"2010-11-26","index":841,"close":26.81,"high":27,"low":26.68,"open":26.77,"volume":1067600},{"timestamp":1291041000,"date":"2010-11-29","index":842,"close":26.79,"high":27.09,"low":26.4,"open":27.09,"volume":1434200},{"timestamp":1291127400,"date":"2010-11-30","index":843,"close":26.81,"high":27.08,"low":26.41,"open":26.46,"volume":1474000},{"timestamp":1291213800,"date":"2010-12-01","index":844,"close":27.1,"high":27.43,"low":27,"open":27.08,"volume":1811400},{"timestamp":1291300200,"date":"2010-12-02","index":845,"close":26.68,"high":27.42,"low":26.56,"open":27.29,"volume":2193400},{"timestamp":1291386600,"date":"2010-12-03","index":846,"close":26.69,"high":26.95,"low":25.82,"open":26.55,"volume":3156200},{"timestamp":1291645800,"date":"2010-12-06","index":847,"close":27.63,"high":27.81,"low":26.79,"open":26.92,"volume":2905800},{"timestamp":1291732200,"date":"2010-12-07","index":848,"close":27.47,"high":28.06,"low":27.22,"open":27.98,"volume":2867000},{"timestamp":1291818600,"date":"2010-12-08","index":849,"close":27.85,"high":27.88,"low":27.29,"open":27.74,"volume":5343800}],"post":[{"timestamp":1291905000,"date":"2010-12-09","index":850,"close":31.78,"high":33.33,"low":30.91,"open":30.92,"volume":21547200},{"timestamp":1291991400,"date":"2010-12-10","index":851,"close":34.35,"high":34.63,"low":32.3,"open":32.73,"volume":11656400},{"timestamp":1292250600,"date":"2010-12-13","index":852,"close":34.94,"high":36.74,"low":34.87,"open":35.33,"volume":15191800},{"timestamp":1292337000,"date":"2010-12-14","index":853,"close":33.9,"high":35.13,"low":33.63,"open":34.6,"volume":5199000},{"timestamp":1292423400,"date":"2010-12-15","index":854,"close":34.32,"high":35.04,"low":33.81,"open":34.47,"volume":6207400},{"timestamp":1292509800,"date":"2010-12-16","index":855,"close":35.22,"high":35.55,"low":34.07,"open":34.69,"volume":3283600},{"timestamp":1292596200,"date":"2010-12-17","index":856,"close":36.65,"high":36.92,"low":34.9,"open":35.38,"volume":4043000},{"timestamp":1292855400,"date":"2010-12-20","index":857,"close":36.58,"high":37.3,"low":35.81,"open":37.3,"volume":3031000},{"timestamp":1292941800,"date":"2010-12-21","index":858,"close":36.76,"high":36.91,"low":35.95,"open":36.79,"volume":2461800},{"timestamp":1293028200,"date":"2010-12-22","index":859,"close":35.85,"high":36.72,"low":35.54,"open":36.72,"volume":2476200},{"timestamp":1293114600,"date":"2010-12-23","index":860,"close":35.6,"high":36.24,"low":35.44,"open":35.9,"volume":1807800}]},{"date":"2010-09-10","estimated":0.12,"reported":0.15,"pre":[{"timestamp":1282743000,"date":"2010-08-25","index":776,"close":18.5,"high":18.59,"low":18.16,"open":18.31,"volume":1620200},{"timestamp":1282829400,"date":"2010-08-26","index":777,"close":17.81,"high":18.65,"low":17.7,"open":18.52,"volume":1835200},{"timestamp":1282915800,"date":"2010-08-27","index":778,"close":17.76,"high":18.11,"low":16.58,"open":17.99,"volume":4392800},{"timestamp":1283175000,"date":"2010-08-30","index":779,"close":15.95,"high":17.13,"low":15.81,"open":16.86,"volume":7415600},{"timestamp":1283261400,"date":"2010-08-31","index":780,"close":16.43,"high":16.8,"low":15.54,"open":15.69,"volume":4357400},{"timestamp":1283347800,"date":"2010-09-01","index":781,"close":16.85,"high":16.98,"low":16.51,"open":16.56,"volume":2219400},{"timestamp":1283434200,"date":"2010-09-02","index":782,"close":17.18,"high":17.35,"low":16.88,"open":17,"volume":1512200},{"timestamp":1283520600,"date":"2010-09-03","index":783,"close":17.56,"high":17.86,"low":17.35,"open":17.37,"volume":1364000},{"timestamp":1283866200,"date":"2010-09-07","index":784,"close":17.58,"high":17.78,"low":17.3,"open":17.33,"volume":1143600},{"timestamp":1283952600,"date":"2010-09-08","index":785,"close":18.05,"high":18.33,"low":17.6,"open":17.61,"volume":1641800},{"timestamp":1284039000,"date":"2010-09-09","index":786,"close":17.92,"high":18.55,"low":17.81,"open":18.4,"volume":2722000}],"post":[{"timestamp":1284125400,"date":"2010-09-10","index":787,"close":20.26,"high":20.44,"low":19.55,"open":19.95,"volume":14982800},{"timestamp":1284384600,"date":"2010-09-13","index":788,"close":21.33,"high":21.44,"low":20.45,"open":20.48,"volume":4958800},{"timestamp":1284471000,"date":"2010-09-14","index":789,"close":21.75,"high":22,"low":21.15,"open":21.45,"volume":2725600},{"timestamp":1284557400,"date":"2010-09-15","index":790,"close":21.84,"high":22,"low":21.41,"open":21.5,"volume":1749800},{"timestamp":1284643800,"date":"2010-09-16","index":791,"close":21.7,"high":21.84,"low":21.5,"open":21.66,"volume":1160000},{"timestamp":1284730200,"date":"2010-09-17","index":792,"close":21.9,"high":22.2,"low":21.5,"open":21.65,"volume":1783200},{"timestamp":1284989400,"date":"2010-09-20","index":793,"close":22.24,"high":22.25,"low":21.75,"open":22.13,"volume":1676400},{"timestamp":1285075800,"date":"2010-09-21","index":794,"close":22.13,"high":22.43,"low":21.88,"open":21.9,"volume":1171800},{"timestamp":1285162200,"date":"2010-09-22","index":795,"close":21.26,"high":22,"low":21,"open":21.91,"volume":3400400},{"timestamp":1285248600,"date":"2010-09-23","index":796,"close":21.05,"high":21.73,"low":20.75,"open":21.14,"volume":1072000},{"timestamp":1285335000,"date":"2010-09-24","index":797,"close":21.63,"high":21.74,"low":21.4,"open":21.4,"volume":1040600}]},{"date":"2010-06-10","estimated":0.1,"reported":0.14,"pre":[{"timestamp":1274794200,"date":"2010-05-25","index":712,"close":18.94,"high":19.08,"low":17.76,"open":18.51,"volume":4098200},{"timestamp":1274880600,"date":"2010-05-26","index":713,"close":19.2,"high":19.8,"low":18.99,"open":19.22,"volume":2883400},{"timestamp":1274967000,"date":"2010-05-27","index":714,"close":20.46,"high":20.47,"low":19.79,"open":19.8,"volume":1784200},{"timestamp":1275053400,"date":"2010-05-28","index":715,"close":20.43,"high":21.11,"low":20.07,"open":20.5,"volume":2078000},{"timestamp":1275399000,"date":"2010-06-01","index":716,"close":19.92,"high":20.85,"low":19.92,"open":20.25,"volume":1977200},{"timestamp":1275485400,"date":"2010-06-02","index":717,"close":20.73,"high":20.73,"low":19.82,"open":20.22,"volume":1610000},{"timestamp":1275571800,"date":"2010-06-03","index":718,"close":21.85,"high":21.96,"low":20.97,"open":21,"volume":4170800},{"timestamp":1275658200,"date":"2010-06-04","index":719,"close":20.17,"high":21.74,"low":19.95,"open":21.15,"volume":4149800},{"timestamp":1275917400,"date":"2010-06-07","index":720,"close":19.16,"high":20.57,"low":19.11,"open":20.53,"volume":2962200},{"timestamp":1276003800,"date":"2010-06-08","index":721,"close":19.52,"high":19.7,"low":18.44,"open":19.19,"volume":2697600},{"timestamp":1276090200,"date":"2010-06-09","index":722,"close":19.55,"high":20.48,"low":19.29,"open":19.86,"volume":2769800}],"post":[{"timestamp":1276176600,"date":"2010-06-10","index":723,"close":20.42,"high":21.08,"low":20.02,"open":20.11,"volume":7673000},{"timestamp":1276263000,"date":"2010-06-11","index":724,"close":20.88,"high":20.98,"low":19.93,"open":20.25,"volume":3182200},{"timestamp":1276522200,"date":"2010-06-14","index":725,"close":21.22,"high":21.65,"low":21.11,"open":21.22,"volume":2676800},{"timestamp":1276608600,"date":"2010-06-15","index":726,"close":22.17,"high":22.38,"low":21.37,"open":21.52,"volume":3477600},{"timestamp":1276695000,"date":"2010-06-16","index":727,"close":22.79,"high":23.13,"low":21.72,"open":21.98,"volume":4955800},{"timestamp":1276781400,"date":"2010-06-17","index":728,"close":22.13,"high":23.25,"low":21.85,"open":23.16,"volume":4486200},{"timestamp":1276867800,"date":"2010-06-18","index":729,"close":22.09,"high":22.66,"low":22.05,"open":22.3,"volume":3036200},{"timestamp":1277127000,"date":"2010-06-21","index":730,"close":21.74,"high":22.9,"low":21.55,"open":22.9,"volume":3417000},{"timestamp":1277213400,"date":"2010-06-22","index":731,"close":20.74,"high":22.34,"low":20.63,"open":21.92,"volume":4479200},{"timestamp":1277299800,"date":"2010-06-23","index":732,"close":20.99,"high":21.25,"low":20.01,"open":20.74,"volume":3624800},{"timestamp":1277386200,"date":"2010-06-24","index":733,"close":20.93,"high":21.35,"low":20.27,"open":20.88,"volume":4077600}]},{"date":"2010-03-25","estimated":0.15,"reported":0.2,"pre":[{"timestamp":1268231400,"date":"2010-03-10","index":659,"close":16.85,"high":16.9,"low":16.58,"open":16.75,"volume":1214400},{"timestamp":1268317800,"date":"2010-03-11","index":660,"close":17.08,"high":17.08,"low":16.62,"open":16.72,"volume":785600},{"timestamp":1268404200,"date":"2010-03-12","index":661,"close":17.58,"high":18.05,"low":17.2,"open":17.3,"volume":2557800},{"timestamp":1268659800,"date":"2010-03-15","index":662,"close":17.83,"high":18,"low":17.5,"open":17.6,"volume":1478600},{"timestamp":1268746200,"date":"2010-03-16","index":663,"close":17.76,"high":18.15,"low":17.6,"open":17.98,"volume":1411800},{"timestamp":1268832600,"date":"2010-03-17","index":664,"close":17.63,"high":17.92,"low":17.53,"open":17.82,"volume":978400},{"timestamp":1268919000,"date":"2010-03-18","index":665,"close":17.42,"high":17.75,"low":17.15,"open":17.67,"volume":1222400},{"timestamp":1269005400,"date":"2010-03-19","index":666,"close":16.75,"high":17.53,"low":16.68,"open":16.75,"volume":1671000},{"timestamp":1269264600,"date":"2010-03-22","index":667,"close":17.52,"high":17.53,"low":16.4,"open":16.68,"volume":1153400},{"timestamp":1269351000,"date":"2010-03-23","index":668,"close":18.11,"high":18.29,"low":17.58,"open":17.63,"volume":1502000},{"timestamp":1269437400,"date":"2010-03-24","index":669,"close":18.02,"high":18.44,"low":17.76,"open":18.08,"volume":2399200}],"post":[{"timestamp":1269523800,"date":"2010-03-25","index":670,"close":19.7,"high":20.48,"low":19.43,"open":19.98,"volume":10992400},{"timestamp":1269610200,"date":"2010-03-26","index":671,"close":20.28,"high":20.4,"low":19.34,"open":19.51,"volume":5041600},{"timestamp":1269869400,"date":"2010-03-29","index":672,"close":20.61,"high":20.67,"low":19.85,"open":20.45,"volume":3021000},{"timestamp":1269955800,"date":"2010-03-30","index":673,"close":20.95,"high":21.2,"low":20.35,"open":20.61,"volume":2444800},{"timestamp":1270042200,"date":"2010-03-31","index":674,"close":20.74,"high":20.98,"low":20.57,"open":20.71,"volume":1333600},{"timestamp":1270128600,"date":"2010-04-01","index":675,"close":20.84,"high":21.04,"low":20.57,"open":20.82,"volume":1410800},{"timestamp":1270474200,"date":"2010-04-05","index":676,"close":21.28,"high":21.34,"low":20.88,"open":21.02,"volume":1973200},{"timestamp":1270560600,"date":"2010-04-06","index":677,"close":21.54,"high":21.64,"low":21.17,"open":21.33,"volume":1890000},{"timestamp":1270647000,"date":"2010-04-07","index":678,"close":21.29,"high":21.68,"low":21.12,"open":21.55,"volume":1448200},{"timestamp":1270733400,"date":"2010-04-08","index":679,"close":21.43,"high":21.66,"low":21.11,"open":21.25,"volume":2291000},{"timestamp":1270819800,"date":"2010-04-09","index":680,"close":21.83,"high":21.83,"low":21.25,"open":21.53,"volume":1446000}]},{"date":"2009-12-09","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1258986600,"date":"2009-11-23","index":587,"close":13.26,"high":13.73,"low":13.22,"open":13.41,"volume":1093600},{"timestamp":1259073000,"date":"2009-11-24","index":588,"close":13.2,"high":13.29,"low":12.91,"open":13.29,"volume":695200},{"timestamp":1259159400,"date":"2009-11-25","index":589,"close":13.51,"high":13.63,"low":13.26,"open":13.37,"volume":625200},{"timestamp":1259332200,"date":"2009-11-27","index":590,"close":13.22,"high":13.51,"low":12.94,"open":12.95,"volume":354400},{"timestamp":1259591400,"date":"2009-11-30","index":591,"close":13.09,"high":13.22,"low":12.73,"open":13.15,"volume":935800},{"timestamp":1259677800,"date":"2009-12-01","index":592,"close":13.38,"high":13.63,"low":13.1,"open":13.1,"volume":829400},{"timestamp":1259764200,"date":"2009-12-02","index":593,"close":13.28,"high":13.68,"low":13.24,"open":13.36,"volume":793400},{"timestamp":1259850600,"date":"2009-12-03","index":594,"close":12.96,"high":13.38,"low":12.95,"open":13.38,"volume":1378200},{"timestamp":1259937000,"date":"2009-12-04","index":595,"close":13.52,"high":13.59,"low":13,"open":13.3,"volume":1330000},{"timestamp":1260196200,"date":"2009-12-07","index":596,"close":13.66,"high":13.74,"low":13.48,"open":13.48,"volume":1267800},{"timestamp":1260282600,"date":"2009-12-08","index":597,"close":13.4,"high":13.63,"low":13.36,"open":13.48,"volume":1040400}],"post":[{"timestamp":1260369000,"date":"2009-12-09","index":598,"close":13.84,"high":13.99,"low":13.22,"open":13.41,"volume":3625800},{"timestamp":1260455400,"date":"2009-12-10","index":599,"close":13.36,"high":14.3,"low":13.08,"open":14.07,"volume":5161000},{"timestamp":1260541800,"date":"2009-12-11","index":600,"close":13.59,"high":13.73,"low":13.31,"open":13.42,"volume":1721000},{"timestamp":1260801000,"date":"2009-12-14","index":601,"close":13.86,"high":13.93,"low":13.38,"open":13.73,"volume":1262200},{"timestamp":1260887400,"date":"2009-12-15","index":602,"close":13.87,"high":14.13,"low":13.61,"open":13.74,"volume":828800},{"timestamp":1260973800,"date":"2009-12-16","index":603,"close":13.96,"high":14.13,"low":13.85,"open":14.06,"volume":843000},{"timestamp":1261060200,"date":"2009-12-17","index":604,"close":13.67,"high":13.93,"low":13.44,"open":13.89,"volume":732400},{"timestamp":1261146600,"date":"2009-12-18","index":605,"close":13.75,"high":13.82,"low":13.42,"open":13.75,"volume":1198400},{"timestamp":1261405800,"date":"2009-12-21","index":606,"close":14.15,"high":14.35,"low":13.73,"open":13.8,"volume":1262800},{"timestamp":1261492200,"date":"2009-12-22","index":607,"close":15.03,"high":15.1,"low":14.31,"open":14.32,"volume":3885400},{"timestamp":1261578600,"date":"2009-12-23","index":608,"close":15.07,"high":15.25,"low":14.72,"open":15.21,"volume":1738600}]},{"date":"2009-09-10","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1251207000,"date":"2009-08-25","index":524,"close":10.03,"high":10.11,"low":9.74,"open":9.86,"volume":850800},{"timestamp":1251293400,"date":"2009-08-26","index":525,"close":10,"high":10.48,"low":9.76,"open":10.01,"volume":1343000},{"timestamp":1251379800,"date":"2009-08-27","index":526,"close":10.03,"high":10.17,"low":9.65,"open":9.93,"volume":1083600},{"timestamp":1251466200,"date":"2009-08-28","index":527,"close":10.02,"high":10.25,"low":9.97,"open":10.16,"volume":430000},{"timestamp":1251725400,"date":"2009-08-31","index":528,"close":10.03,"high":10.09,"low":9.73,"open":9.91,"volume":867800},{"timestamp":1251811800,"date":"2009-09-01","index":529,"close":9.81,"high":10.44,"low":9.73,"open":9.93,"volume":2145600},{"timestamp":1251898200,"date":"2009-09-02","index":530,"close":9.58,"high":9.95,"low":9.4,"open":9.73,"volume":1016800},{"timestamp":1251984600,"date":"2009-09-03","index":531,"close":9.9,"high":9.9,"low":9.5,"open":9.62,"volume":451600},{"timestamp":1252071000,"date":"2009-09-04","index":532,"close":9.98,"high":10,"low":9.71,"open":9.85,"volume":530000},{"timestamp":1252416600,"date":"2009-09-08","index":533,"close":10.46,"high":10.5,"low":10.05,"open":10.05,"volume":1161200},{"timestamp":1252503000,"date":"2009-09-09","index":534,"close":10.81,"high":11.03,"low":10.36,"open":10.55,"volume":1493000}],"post":[{"timestamp":1252589400,"date":"2009-09-10","index":535,"close":10.88,"high":11.5,"low":10.84,"open":11.24,"volume":2821800},{"timestamp":1252675800,"date":"2009-09-11","index":536,"close":11.56,"high":11.57,"low":10.84,"open":11.15,"volume":2216400},{"timestamp":1252935000,"date":"2009-09-14","index":537,"close":11.75,"high":11.75,"low":11.29,"open":11.43,"volume":1120800},{"timestamp":1253021400,"date":"2009-09-15","index":538,"close":11.96,"high":11.97,"low":11.73,"open":11.73,"volume":1462800},{"timestamp":1253107800,"date":"2009-09-16","index":539,"close":12.25,"high":12.28,"low":11.91,"open":12.05,"volume":1076800},{"timestamp":1253194200,"date":"2009-09-17","index":540,"close":12.09,"high":12.57,"low":12.02,"open":12.26,"volume":784800},{"timestamp":1253280600,"date":"2009-09-18","index":541,"close":12.22,"high":12.35,"low":12.01,"open":12.14,"volume":1082600},{"timestamp":1253539800,"date":"2009-09-21","index":542,"close":12.06,"high":12.27,"low":11.82,"open":12.18,"volume":1041400},{"timestamp":1253626200,"date":"2009-09-22","index":543,"close":12,"high":12.32,"low":11.98,"open":12.19,"volume":1123200},{"timestamp":1253712600,"date":"2009-09-23","index":544,"close":11.77,"high":12.14,"low":11.74,"open":12.02,"volume":743000},{"timestamp":1253799000,"date":"2009-09-24","index":545,"close":11.28,"high":12.03,"low":11.28,"open":11.89,"volume":1040400}]},{"date":"2009-06-11","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1243431000,"date":"2009-05-27","index":461,"close":6.14,"high":6.34,"low":6.11,"open":6.13,"volume":2170600},{"timestamp":1243517400,"date":"2009-05-28","index":462,"close":5.99,"high":6.28,"low":5.86,"open":6.19,"volume":1331000},{"timestamp":1243603800,"date":"2009-05-29","index":463,"close":6.32,"high":6.32,"low":6.08,"open":6.11,"volume":1954800},{"timestamp":1243863000,"date":"2009-06-01","index":464,"close":7.21,"high":7.39,"low":6.51,"open":6.51,"volume":4370000},{"timestamp":1243949400,"date":"2009-06-02","index":465,"close":7.03,"high":7.23,"low":6.88,"open":7.07,"volume":947600},{"timestamp":1244035800,"date":"2009-06-03","index":466,"close":6.7,"high":6.95,"low":6.55,"open":6.9,"volume":1491800},{"timestamp":1244122200,"date":"2009-06-04","index":467,"close":7.04,"high":7.11,"low":6.68,"open":6.83,"volume":1154000},{"timestamp":1244208600,"date":"2009-06-05","index":468,"close":6.99,"high":7.18,"low":6.75,"open":7.12,"volume":1208400},{"timestamp":1244467800,"date":"2009-06-08","index":469,"close":6.89,"high":6.98,"low":6.74,"open":6.93,"volume":1932800},{"timestamp":1244554200,"date":"2009-06-09","index":470,"close":7.24,"high":7.34,"low":6.93,"open":6.93,"volume":1613600},{"timestamp":1244640600,"date":"2009-06-10","index":471,"close":7.61,"high":7.7,"low":7.34,"open":7.34,"volume":2975600}],"post":[{"timestamp":1244727000,"date":"2009-06-11","index":472,"close":6.67,"high":7.38,"low":6.51,"open":6.92,"volume":9788400},{"timestamp":1244813400,"date":"2009-06-12","index":473,"close":7.11,"high":7.14,"low":6.82,"open":7.09,"volume":4394000},{"timestamp":1245072600,"date":"2009-06-15","index":474,"close":6.91,"high":7.03,"low":6.7,"open":7.01,"volume":2027800},{"timestamp":1245159000,"date":"2009-06-16","index":475,"close":6.49,"high":6.99,"low":6.41,"open":6.9,"volume":1801000},{"timestamp":1245245400,"date":"2009-06-17","index":476,"close":6.57,"high":6.72,"low":6.17,"open":6.55,"volume":3145000},{"timestamp":1245331800,"date":"2009-06-18","index":477,"close":6.61,"high":6.75,"low":6.38,"open":6.58,"volume":2764000},{"timestamp":1245418200,"date":"2009-06-19","index":478,"close":6.71,"high":6.99,"low":6.65,"open":6.76,"volume":3182600},{"timestamp":1245677400,"date":"2009-06-22","index":479,"close":6.34,"high":6.6,"low":6.32,"open":6.6,"volume":2739000},{"timestamp":1245763800,"date":"2009-06-23","index":480,"close":6.09,"high":6.45,"low":6.05,"open":6.34,"volume":1446800},{"timestamp":1245850200,"date":"2009-06-24","index":481,"close":6.18,"high":6.28,"low":6.1,"open":6.1,"volume":1469800},{"timestamp":1245936600,"date":"2009-06-25","index":482,"close":6.38,"high":6.39,"low":6.07,"open":6.14,"volume":2041200}]},{"date":"2009-03-26","estimated":0.07,"reported":0.1,"pre":[{"timestamp":1236778200,"date":"2009-03-11","index":408,"close":2.68,"high":2.83,"low":2.47,"open":2.54,"volume":1198000},{"timestamp":1236864600,"date":"2009-03-12","index":409,"close":3.1,"high":3.19,"low":2.61,"open":2.72,"volume":1369000},{"timestamp":1236951000,"date":"2009-03-13","index":410,"close":3.18,"high":3.25,"low":3.04,"open":3.14,"volume":763800},{"timestamp":1237210200,"date":"2009-03-16","index":411,"close":3.01,"high":3.26,"low":2.99,"open":3.23,"volume":532000},{"timestamp":1237296600,"date":"2009-03-17","index":412,"close":2.97,"high":3.09,"low":2.9,"open":3.01,"volume":874400},{"timestamp":1237383000,"date":"2009-03-18","index":413,"close":3.24,"high":3.28,"low":2.97,"open":3.04,"volume":574200},{"timestamp":1237469400,"date":"2009-03-19","index":414,"close":3.38,"high":3.44,"low":3.25,"open":3.25,"volume":753600},{"timestamp":1237555800,"date":"2009-03-20","index":415,"close":3.21,"high":3.43,"low":3.07,"open":3.42,"volume":1075200},{"timestamp":1237815000,"date":"2009-03-23","index":416,"close":3.18,"high":3.32,"low":3.08,"open":3.28,"volume":1522000},{"timestamp":1237901400,"date":"2009-03-24","index":417,"close":3.27,"high":3.32,"low":3.07,"open":3.13,"volume":1827200},{"timestamp":1237987800,"date":"2009-03-25","index":418,"close":3.33,"high":3.38,"low":3.2,"open":3.34,"volume":1392800}],"post":[{"timestamp":1238074200,"date":"2009-03-26","index":419,"close":3.84,"high":3.87,"low":3.45,"open":3.45,"volume":2560200},{"timestamp":1238160600,"date":"2009-03-27","index":420,"close":4.18,"high":4.44,"low":3.88,"open":3.95,"volume":3935600},{"timestamp":1238419800,"date":"2009-03-30","index":421,"close":4.14,"high":4.3,"low":3.98,"open":4.13,"volume":1455800},{"timestamp":1238506200,"date":"2009-03-31","index":422,"close":4.33,"high":4.61,"low":4.13,"open":4.3,"volume":1142000},{"timestamp":1238592600,"date":"2009-04-01","index":423,"close":4.66,"high":4.75,"low":4.44,"open":4.44,"volume":2300800},{"timestamp":1238679000,"date":"2009-04-02","index":424,"close":5.01,"high":5.04,"low":4.7,"open":4.84,"volume":2049000},{"timestamp":1238765400,"date":"2009-04-03","index":425,"close":5.1,"high":5.22,"low":4.78,"open":4.78,"volume":986200},{"timestamp":1239024600,"date":"2009-04-06","index":426,"close":4.93,"high":5.06,"low":4.86,"open":5.06,"volume":603800},{"timestamp":1239111000,"date":"2009-04-07","index":427,"close":4.55,"high":4.88,"low":4.49,"open":4.83,"volume":1028000},{"timestamp":1239197400,"date":"2009-04-08","index":428,"close":4.86,"high":5.24,"low":4.49,"open":4.54,"volume":2003800},{"timestamp":1239283800,"date":"2009-04-09","index":429,"close":5.42,"high":5.57,"low":4.99,"open":5,"volume":1294200}]},{"date":"2008-12-11","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1227623400,"date":"2008-11-25","index":337,"close":4.43,"high":4.57,"low":3.93,"open":4.57,"volume":838200},{"timestamp":1227709800,"date":"2008-11-26","index":338,"close":4.78,"high":4.85,"low":4.15,"open":4.27,"volume":652600},{"timestamp":1227882600,"date":"2008-11-28","index":339,"close":4.91,"high":4.91,"low":4.63,"open":4.71,"volume":127000},{"timestamp":1228141800,"date":"2008-12-01","index":340,"close":4.18,"high":4.89,"low":4.18,"open":4.82,"volume":797400},{"timestamp":1228228200,"date":"2008-12-02","index":341,"close":4.19,"high":4.52,"low":4.09,"open":4.3,"volume":532600},{"timestamp":1228314600,"date":"2008-12-03","index":342,"close":4.64,"high":4.7,"low":4.03,"open":4.05,"volume":987400},{"timestamp":1228401000,"date":"2008-12-04","index":343,"close":4.78,"high":5.26,"low":4.5,"open":4.54,"volume":1285800},{"timestamp":1228487400,"date":"2008-12-05","index":344,"close":5.39,"high":5.43,"low":4.39,"open":4.68,"volume":1130000},{"timestamp":1228746600,"date":"2008-12-08","index":345,"close":5.66,"high":5.94,"low":5.2,"open":5.5,"volume":1147400},{"timestamp":1228833000,"date":"2008-12-09","index":346,"close":4.91,"high":5.51,"low":4.82,"open":5.36,"volume":1285400},{"timestamp":1228919400,"date":"2008-12-10","index":347,"close":5.23,"high":5.29,"low":4.76,"open":5,"volume":1278400}],"post":[{"timestamp":1229005800,"date":"2008-12-11","index":348,"close":3.54,"high":4.22,"low":3.49,"open":4.11,"volume":8043800},{"timestamp":1229092200,"date":"2008-12-12","index":349,"close":3.72,"high":3.78,"low":3.41,"open":3.49,"volume":2694000},{"timestamp":1229351400,"date":"2008-12-15","index":350,"close":3.57,"high":3.89,"low":3.51,"open":3.82,"volume":1110600},{"timestamp":1229437800,"date":"2008-12-16","index":351,"close":3.69,"high":3.88,"low":3.57,"open":3.88,"volume":1555800},{"timestamp":1229524200,"date":"2008-12-17","index":352,"close":3.77,"high":3.85,"low":3.59,"open":3.7,"volume":2693200},{"timestamp":1229610600,"date":"2008-12-18","index":353,"close":3.91,"high":3.97,"low":3.68,"open":3.85,"volume":1630800},{"timestamp":1229697000,"date":"2008-12-19","index":354,"close":4.09,"high":4.16,"low":3.89,"open":4.05,"volume":1620800},{"timestamp":1229956200,"date":"2008-12-22","index":355,"close":4.11,"high":4.11,"low":3.72,"open":4.08,"volume":1405600},{"timestamp":1230042600,"date":"2008-12-23","index":356,"close":3.9,"high":4.14,"low":3.79,"open":4.13,"volume":1146000},{"timestamp":1230129000,"date":"2008-12-24","index":357,"close":3.84,"high":3.98,"low":3.83,"open":3.88,"volume":455200},{"timestamp":1230301800,"date":"2008-12-26","index":358,"close":3.7,"high":3.88,"low":3.66,"open":3.85,"volume":721200}]},{"date":"2008-09-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1219757400,"date":"2008-08-26","index":273,"close":9.13,"high":9.23,"low":8.73,"open":9.02,"volume":2378800},{"timestamp":1219843800,"date":"2008-08-27","index":274,"close":9.49,"high":9.49,"low":8.93,"open":9.12,"volume":1326000},{"timestamp":1219930200,"date":"2008-08-28","index":275,"close":9.91,"high":10.05,"low":9.41,"open":9.5,"volume":2786600},{"timestamp":1220016600,"date":"2008-08-29","index":276,"close":9.69,"high":10.02,"low":9.55,"open":9.9,"volume":1106200},{"timestamp":1220362200,"date":"2008-09-02","index":277,"close":9.45,"high":10.02,"low":9.31,"open":9.94,"volume":2389400},{"timestamp":1220448600,"date":"2008-09-03","index":278,"close":9.51,"high":9.69,"low":9.27,"open":9.53,"volume":1852200},{"timestamp":1220535000,"date":"2008-09-04","index":279,"close":9.03,"high":9.45,"low":9.02,"open":9.45,"volume":1785000},{"timestamp":1220621400,"date":"2008-09-05","index":280,"close":9.33,"high":9.43,"low":8.95,"open":9.03,"volume":1972800},{"timestamp":1220880600,"date":"2008-09-08","index":281,"close":9.15,"high":9.98,"low":8.87,"open":9.52,"volume":1224600},{"timestamp":1220967000,"date":"2008-09-09","index":282,"close":9.1,"high":9.37,"low":9,"open":9.04,"volume":2620000},{"timestamp":1221053400,"date":"2008-09-10","index":283,"close":9,"high":9.16,"low":8.9,"open":9.13,"volume":3864200}],"post":[{"timestamp":1221139800,"date":"2008-09-11","index":284,"close":10.3,"high":10.48,"low":8.3,"open":8.74,"volume":8624600},{"timestamp":1221226200,"date":"2008-09-12","index":285,"close":11.09,"high":11.4,"low":10.46,"open":10.63,"volume":5101400},{"timestamp":1221485400,"date":"2008-09-15","index":286,"close":10.19,"high":10.98,"low":9.98,"open":10.65,"volume":2422600},{"timestamp":1221571800,"date":"2008-09-16","index":287,"close":10.97,"high":10.99,"low":9.6,"open":10.19,"volume":2512000},{"timestamp":1221658200,"date":"2008-09-17","index":288,"close":11.33,"high":11.75,"low":10.27,"open":10.65,"volume":4428600},{"timestamp":1221744600,"date":"2008-09-18","index":289,"close":12.32,"high":12.38,"low":10.82,"open":11.56,"volume":2975400},{"timestamp":1221831000,"date":"2008-09-19","index":290,"close":12.43,"high":13.99,"low":11.77,"open":13.48,"volume":5480800},{"timestamp":1222090200,"date":"2008-09-22","index":291,"close":11.88,"high":12.43,"low":11.56,"open":12.17,"volume":1952400},{"timestamp":1222176600,"date":"2008-09-23","index":292,"close":11.66,"high":12.38,"low":11.38,"open":11.88,"volume":2534800},{"timestamp":1222263000,"date":"2008-09-24","index":293,"close":11.5,"high":11.99,"low":11.38,"open":11.67,"volume":1392600},{"timestamp":1222349400,"date":"2008-09-25","index":294,"close":12.02,"high":12.05,"low":11.13,"open":11.38,"volume":1170800}]},{"date":"2008-06-02","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1210858200,"date":"2008-05-15","index":202,"close":18.32,"high":18.46,"low":17.5,"open":17.5,"volume":1987200},{"timestamp":1210944600,"date":"2008-05-16","index":203,"close":18.27,"high":18.67,"low":18.08,"open":18.08,"volume":1644400},{"timestamp":1211203800,"date":"2008-05-19","index":204,"close":17.8,"high":18.47,"low":17.64,"open":18.28,"volume":1218400},{"timestamp":1211290200,"date":"2008-05-20","index":205,"close":17.17,"high":18.17,"low":16.84,"open":18.17,"volume":2075400},{"timestamp":1211376600,"date":"2008-05-21","index":206,"close":16.1,"high":17.23,"low":15.85,"open":16.96,"volume":1886200},{"timestamp":1211463000,"date":"2008-05-22","index":207,"close":16.08,"high":16.71,"low":15.83,"open":16.49,"volume":1216600},{"timestamp":1211549400,"date":"2008-05-23","index":208,"close":15.43,"high":16.25,"low":15.4,"open":16.13,"volume":1053800},{"timestamp":1211895000,"date":"2008-05-27","index":209,"close":15.32,"high":15.98,"low":15.15,"open":15.49,"volume":2309000},{"timestamp":1211981400,"date":"2008-05-28","index":210,"close":16.06,"high":16.06,"low":14.86,"open":15.4,"volume":1562600},{"timestamp":1212067800,"date":"2008-05-29","index":211,"close":16.65,"high":16.83,"low":15.88,"open":15.88,"volume":1677200},{"timestamp":1212154200,"date":"2008-05-30","index":212,"close":15.99,"high":16.95,"low":15.76,"open":16.51,"volume":3026600}],"post":[{"timestamp":1212413400,"date":"2008-06-02","index":213,"close":16.11,"high":16.87,"low":16,"open":16.36,"volume":5097600},{"timestamp":1212499800,"date":"2008-06-03","index":214,"close":15.13,"high":15.63,"low":14.53,"open":14.8,"volume":7582200},{"timestamp":1212586200,"date":"2008-06-04","index":215,"close":14.29,"high":15.14,"low":14.15,"open":15,"volume":2872000},{"timestamp":1212672600,"date":"2008-06-05","index":216,"close":14.83,"high":14.95,"low":14.19,"open":14.39,"volume":2174600},{"timestamp":1212759000,"date":"2008-06-06","index":217,"close":14.54,"high":14.74,"low":14.2,"open":14.74,"volume":2806200},{"timestamp":1213018200,"date":"2008-06-09","index":218,"close":14.05,"high":14.54,"low":13.75,"open":14.52,"volume":3045000},{"timestamp":1213104600,"date":"2008-06-10","index":219,"close":14.5,"high":14.64,"low":13.85,"open":13.9,"volume":2225400},{"timestamp":1213191000,"date":"2008-06-11","index":220,"close":13.9,"high":14.4,"low":13.23,"open":14.39,"volume":5070600},{"timestamp":1213277400,"date":"2008-06-12","index":221,"close":14.18,"high":14.52,"low":13.88,"open":14.35,"volume":1820600},{"timestamp":1213363800,"date":"2008-06-13","index":222,"close":14.01,"high":14.64,"low":13.65,"open":14.02,"volume":1809400},{"timestamp":1213623000,"date":"2008-06-16","index":223,"close":14.23,"high":14.34,"low":13.84,"open":14.14,"volume":1943000}]},{"date":"2008-04-02","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1205760600,"date":"2008-03-17","index":160,"close":13,"high":13,"low":12.57,"open":12.94,"volume":866800},{"timestamp":1205847000,"date":"2008-03-18","index":161,"close":13.39,"high":14.07,"low":12.76,"open":13.2,"volume":2041000},{"timestamp":1205933400,"date":"2008-03-19","index":162,"close":13.16,"high":14,"low":13.06,"open":13.43,"volume":931800},{"timestamp":1206019800,"date":"2008-03-20","index":163,"close":13.82,"high":13.99,"low":13.09,"open":13.91,"volume":2218400},{"timestamp":1206365400,"date":"2008-03-24","index":164,"close":15.56,"high":15.66,"low":13.97,"open":14,"volume":2104600},{"timestamp":1206451800,"date":"2008-03-25","index":165,"close":15.57,"high":15.63,"low":14.9,"open":15.5,"volume":984600},{"timestamp":1206538200,"date":"2008-03-26","index":166,"close":16.34,"high":16.51,"low":15.38,"open":15.4,"volume":2237200},{"timestamp":1206624600,"date":"2008-03-27","index":167,"close":15.81,"high":17,"low":15.81,"open":16.5,"volume":1507600},{"timestamp":1206711000,"date":"2008-03-28","index":168,"close":14.73,"high":15.99,"low":14.59,"open":15.87,"volume":1273800},{"timestamp":1206970200,"date":"2008-03-31","index":169,"close":14.22,"high":15.15,"low":13.9,"open":14.65,"volume":1856800},{"timestamp":1207056600,"date":"2008-04-01","index":170,"close":15.78,"high":16.02,"low":14.49,"open":14.63,"volume":3353600}],"post":[{"timestamp":1207143000,"date":"2008-04-02","index":171,"close":15.4,"high":17.22,"low":14.97,"open":14.98,"volume":6623000},{"timestamp":1207229400,"date":"2008-04-03","index":172,"close":16.22,"high":16.32,"low":15.48,"open":15.6,"volume":1574400},{"timestamp":1207315800,"date":"2008-04-04","index":173,"close":16.87,"high":16.94,"low":16.25,"open":16.55,"volume":2205800},{"timestamp":1207575000,"date":"2008-04-07","index":174,"close":16.58,"high":17,"low":16.19,"open":17,"volume":2080200},{"timestamp":1207661400,"date":"2008-04-08","index":175,"close":16.57,"high":16.61,"low":15.86,"open":16.46,"volume":784000},{"timestamp":1207747800,"date":"2008-04-09","index":176,"close":16.3,"high":16.58,"low":15.77,"open":16.5,"volume":1406200},{"timestamp":1207834200,"date":"2008-04-10","index":177,"close":16.33,"high":16.49,"low":15.91,"open":16.08,"volume":1386800},{"timestamp":1207920600,"date":"2008-04-11","index":178,"close":15.54,"high":16.17,"low":15.43,"open":16.17,"volume":1778600},{"timestamp":1208179800,"date":"2008-04-14","index":179,"close":14.9,"high":15.44,"low":14.59,"open":15.04,"volume":3494200},{"timestamp":1208266200,"date":"2008-04-15","index":180,"close":14.9,"high":15.24,"low":14.13,"open":15.24,"volume":2017000},{"timestamp":1208352600,"date":"2008-04-16","index":181,"close":15.38,"high":15.48,"low":14.48,"open":15.16,"volume":1857600}]},{"date":"2007-11-29","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1194964200,"date":"2007-11-13","index":76,"close":21.75,"high":21.75,"low":20,"open":20.32,"volume":1707200},{"timestamp":1195050600,"date":"2007-11-14","index":77,"close":22.15,"high":22.36,"low":19.88,"open":20.42,"volume":5428400},{"timestamp":1195137000,"date":"2007-11-15","index":78,"close":20.75,"high":22.32,"low":20.6,"open":21.54,"volume":1471200},{"timestamp":1195223400,"date":"2007-11-16","index":79,"close":20.87,"high":22.25,"low":20.09,"open":21,"volume":1200600},{"timestamp":1195482600,"date":"2007-11-19","index":80,"close":19.1,"high":20.72,"low":18.66,"open":20.5,"volume":1558000},{"timestamp":1195569000,"date":"2007-11-20","index":81,"close":17.74,"high":19.84,"low":17.44,"open":19.02,"volume":1902000},{"timestamp":1195655400,"date":"2007-11-21","index":82,"close":18.89,"high":19.33,"low":16.9,"open":17.52,"volume":1914000},{"timestamp":1195828200,"date":"2007-11-23","index":83,"close":19.57,"high":19.66,"low":18.88,"open":19.5,"volume":384000},{"timestamp":1196087400,"date":"2007-11-26","index":84,"close":19.06,"high":20,"low":18.82,"open":19.73,"volume":1026600},{"timestamp":1196173800,"date":"2007-11-27","index":85,"close":19.3,"high":19.5,"low":18.94,"open":19.33,"volume":997400},{"timestamp":1196260200,"date":"2007-11-28","index":86,"close":20.25,"high":21.31,"low":19.54,"open":19.54,"volume":1989000}],"post":[{"timestamp":1196346600,"date":"2007-11-29","index":87,"close":20.77,"high":22.19,"low":20.05,"open":21.66,"volume":3748800},{"timestamp":1196433000,"date":"2007-11-30","index":88,"close":18.33,"high":21.74,"low":18.33,"open":21.73,"volume":3652800},{"timestamp":1196692200,"date":"2007-12-03","index":89,"close":19.49,"high":19.99,"low":18.5,"open":18.65,"volume":1909800},{"timestamp":1196778600,"date":"2007-12-04","index":90,"close":18.83,"high":19.65,"low":18.63,"open":19.26,"volume":1061800},{"timestamp":1196865000,"date":"2007-12-05","index":91,"close":19.56,"high":19.68,"low":18.96,"open":19.2,"volume":1213000},{"timestamp":1196951400,"date":"2007-12-06","index":92,"close":20,"high":20.23,"low":19.58,"open":19.6,"volume":729400},{"timestamp":1197037800,"date":"2007-12-07","index":93,"close":20.92,"high":20.98,"low":20.15,"open":20.15,"volume":849800},{"timestamp":1197297000,"date":"2007-12-10","index":94,"close":21.8,"high":21.87,"low":21.02,"open":21.12,"volume":1229000},{"timestamp":1197383400,"date":"2007-12-11","index":95,"close":23.5,"high":24.25,"low":21.76,"open":21.8,"volume":4379600},{"timestamp":1197469800,"date":"2007-12-12","index":96,"close":23.23,"high":24.78,"low":22.57,"open":23.93,"volume":1825000},{"timestamp":1197556200,"date":"2007-12-13","index":97,"close":23.58,"high":23.64,"low":22.29,"open":22.92,"volume":955400}]},{"date":"2007-09-10","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1187875800,"date":"2007-08-23","index":19,"close":16.9,"high":17.62,"low":16.81,"open":17.62,"volume":619000},{"timestamp":1187962200,"date":"2007-08-24","index":20,"close":17.18,"high":17.25,"low":16.65,"open":17.11,"volume":354200},{"timestamp":1188221400,"date":"2007-08-27","index":21,"close":16.52,"high":17.25,"low":16.43,"open":17.25,"volume":375000},{"timestamp":1188307800,"date":"2007-08-28","index":22,"close":16.15,"high":16.49,"low":16.04,"open":16.46,"volume":637000},{"timestamp":1188394200,"date":"2007-08-29","index":23,"close":16.75,"high":16.88,"low":16.17,"open":16.17,"volume":1069600},{"timestamp":1188480600,"date":"2007-08-30","index":24,"close":16.78,"high":16.9,"low":16.19,"open":16.19,"volume":682200},{"timestamp":1188567000,"date":"2007-08-31","index":25,"close":17.03,"high":17.39,"low":16.83,"open":16.9,"volume":776200},{"timestamp":1188912600,"date":"2007-09-04","index":26,"close":17.48,"high":17.63,"low":17,"open":17,"volume":665400},{"timestamp":1188999000,"date":"2007-09-05","index":27,"close":17.42,"high":17.6,"low":16.66,"open":17.44,"volume":621400},{"timestamp":1189085400,"date":"2007-09-06","index":28,"close":18.48,"high":18.62,"low":17.14,"open":17.63,"volume":1376800},{"timestamp":1189171800,"date":"2007-09-07","index":29,"close":17.95,"high":18.3,"low":17.38,"open":17.77,"volume":1053600}],"post":[{"timestamp":1189431000,"date":"2007-09-10","index":30,"close":18.33,"high":18.49,"low":17.82,"open":18.49,"volume":1852400},{"timestamp":1189517400,"date":"2007-09-11","index":31,"close":17.81,"high":18.22,"low":17.18,"open":17.25,"volume":2988400},{"timestamp":1189603800,"date":"2007-09-12","index":32,"close":17.92,"high":18.26,"low":17.53,"open":17.59,"volume":674000},{"timestamp":1189690200,"date":"2007-09-13","index":33,"close":17.51,"high":18.36,"low":17.42,"open":18.36,"volume":563400},{"timestamp":1189776600,"date":"2007-09-14","index":34,"close":17.09,"high":17.8,"low":16.75,"open":17.36,"volume":887400},{"timestamp":1190035800,"date":"2007-09-17","index":35,"close":17.35,"high":17.4,"low":16.67,"open":17.4,"volume":673600},{"timestamp":1190122200,"date":"2007-09-18","index":36,"close":18.1,"high":18.11,"low":17.25,"open":17.35,"volume":656200},{"timestamp":1190208600,"date":"2007-09-19","index":37,"close":19.67,"high":20.18,"low":18.15,"open":18.38,"volume":3555600},{"timestamp":1190295000,"date":"2007-09-20","index":38,"close":19.9,"high":20.67,"low":19.5,"open":19.87,"volume":1844000},{"timestamp":1190381400,"date":"2007-09-21","index":39,"close":19.94,"high":20.95,"low":19.94,"open":20.94,"volume":2671600},{"timestamp":1190640600,"date":"2007-09-24","index":40,"close":19.68,"high":20.74,"low":19.52,"open":20.55,"volume":1133200}]}] +[] diff --git a/data/LULU_partial.json b/data/LULU_partial.json index 463ee6c6a..fe51488c7 100644 --- a/data/LULU_partial.json +++ b/data/LULU_partial.json @@ -1 +1 @@ -[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":2.68,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":2.93,"reported":3.15,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":4291,"close":240.49,"high":244.5,"low":240.36,"open":243,"volume":1157700},{"timestamp":1723728600,"date":"2024-08-15","index":4292,"close":256.55,"high":258.34,"low":250.13,"open":250.82,"volume":3213500},{"timestamp":1723815000,"date":"2024-08-16","index":4293,"close":258.1,"high":259.9,"low":254.01,"open":258.2,"volume":2090200},{"timestamp":1724074200,"date":"2024-08-19","index":4294,"close":259.12,"high":263,"low":258.42,"open":259.6,"volume":2061000},{"timestamp":1724160600,"date":"2024-08-20","index":4295,"close":260.6,"high":261.32,"low":257.31,"open":259,"volume":1411000},{"timestamp":1724247000,"date":"2024-08-21","index":4296,"close":265.63,"high":270.55,"low":263.59,"open":265.88,"volume":1898100},{"timestamp":1724333400,"date":"2024-08-22","index":4297,"close":263.45,"high":267.3,"low":262.5,"open":265.64,"volume":1613400},{"timestamp":1724419800,"date":"2024-08-23","index":4298,"close":268.55,"high":268.95,"low":264.64,"open":265.11,"volume":1605400},{"timestamp":1724679000,"date":"2024-08-26","index":4299,"close":271.66,"high":275.04,"low":269.26,"open":272.15,"volume":2507200},{"timestamp":1724765400,"date":"2024-08-27","index":4300,"close":271.18,"high":272.33,"low":268.25,"open":270.79,"volume":1955900},{"timestamp":1724851800,"date":"2024-08-28","index":4301,"close":258.83,"high":267.83,"low":255.29,"open":266.68,"volume":2882000}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":4302,"close":259.01,"high":263.35,"low":258.28,"open":261.86,"volume":4753200},{"timestamp":1725024600,"date":"2024-08-30","index":4303,"close":259.47,"high":270,"low":249.1,"open":269.06,"volume":7373300},{"timestamp":1725370200,"date":"2024-09-03","index":4304,"close":258.08,"high":261.77,"low":251.75,"open":258.26,"volume":3072000},{"timestamp":1725456600,"date":"2024-09-04","index":4305,"close":255.51,"high":257.49,"low":251.76,"open":254.24,"volume":2415300},{"timestamp":1725543000,"date":"2024-09-05","index":4306,"close":253.7,"high":257.77,"low":252.5,"open":255.84,"volume":1939000},{"timestamp":1725629400,"date":"2024-09-06","index":4307,"close":253.84,"high":265.9,"low":250.65,"open":262.13,"volume":2589500},{"timestamp":1725888600,"date":"2024-09-09","index":4308,"close":248.59,"high":258.18,"low":247.1,"open":253.89,"volume":2031700},{"timestamp":1725975000,"date":"2024-09-10","index":4309,"close":247.18,"high":249.38,"low":244.88,"open":249,"volume":1440500},{"timestamp":1726061400,"date":"2024-09-11","index":4310,"close":255.2,"high":255.69,"low":243.37,"open":248.05,"volume":1863000},{"timestamp":1726147800,"date":"2024-09-12","index":4311,"close":260.14,"high":260.39,"low":253.97,"open":254.02,"volume":1819900},{"timestamp":1726234200,"date":"2024-09-13","index":4312,"close":266.76,"high":268.78,"low":260.91,"open":261.01,"volume":1783200}]},{"date":"2024-06-05","estimated":2.38,"reported":2.54,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":4232,"close":327.07,"high":334.21,"low":323.66,"open":334.21,"volume":3629200},{"timestamp":1716298200,"date":"2024-05-21","index":4233,"close":322.98,"high":328.29,"low":322.15,"open":327.35,"volume":2225100},{"timestamp":1716384600,"date":"2024-05-22","index":4234,"close":299.63,"high":307.92,"low":295.74,"open":306.91,"volume":8918100},{"timestamp":1716471000,"date":"2024-05-23","index":4235,"close":299.74,"high":303.66,"low":295.28,"open":299.65,"volume":3824400},{"timestamp":1716557400,"date":"2024-05-24","index":4236,"close":303.01,"high":306.92,"low":299.74,"open":301.53,"volume":2282200},{"timestamp":1716903000,"date":"2024-05-28","index":4237,"close":295.25,"high":304.42,"low":293.03,"open":304,"volume":2845600},{"timestamp":1716989400,"date":"2024-05-29","index":4238,"close":298.54,"high":301.45,"low":293.36,"open":294,"volume":2604500},{"timestamp":1717075800,"date":"2024-05-30","index":4239,"close":302.9,"high":307.38,"low":299,"open":299.84,"volume":2639400},{"timestamp":1717162200,"date":"2024-05-31","index":4240,"close":311.99,"high":313.33,"low":306.7,"open":307.91,"volume":4260700},{"timestamp":1717421400,"date":"2024-06-03","index":4241,"close":306.62,"high":314.13,"low":305.79,"open":311.26,"volume":2098500},{"timestamp":1717507800,"date":"2024-06-04","index":4242,"close":306.78,"high":309.28,"low":301.34,"open":303.9,"volume":2151200}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":4243,"close":308.27,"high":308.76,"low":301.05,"open":308.76,"volume":6609400},{"timestamp":1717680600,"date":"2024-06-06","index":4244,"close":323.03,"high":337.76,"low":314.65,"open":337.01,"volume":12294700},{"timestamp":1717767000,"date":"2024-06-07","index":4245,"close":317.86,"high":329.73,"low":316.26,"open":321.19,"volume":4031400},{"timestamp":1718026200,"date":"2024-06-10","index":4246,"close":318.26,"high":322.03,"low":314.01,"open":314.66,"volume":2133400},{"timestamp":1718112600,"date":"2024-06-11","index":4247,"close":318.04,"high":319.7,"low":314.77,"open":315.39,"volume":1760700},{"timestamp":1718199000,"date":"2024-06-12","index":4248,"close":309.81,"high":321.95,"low":307.88,"open":321.89,"volume":2681100},{"timestamp":1718285400,"date":"2024-06-13","index":4249,"close":307.49,"high":309.14,"low":303.87,"open":306.88,"volume":2078400},{"timestamp":1718371800,"date":"2024-06-14","index":4250,"close":306.01,"high":308,"low":303.16,"open":305.12,"volume":1472700},{"timestamp":1718631000,"date":"2024-06-17","index":4251,"close":312.91,"high":313.22,"low":303.75,"open":304.28,"volume":1948900},{"timestamp":1718717400,"date":"2024-06-18","index":4252,"close":313.23,"high":315.5,"low":311.52,"open":312.12,"volume":1836800},{"timestamp":1718890200,"date":"2024-06-20","index":4253,"close":310.77,"high":314.66,"low":310.22,"open":314.38,"volume":1626100}]},{"date":"2024-03-21","estimated":5,"reported":5.29,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":4180,"close":448.54,"high":452.66,"low":443.52,"open":451.99,"volume":941300},{"timestamp":1709821800,"date":"2024-03-07","index":4181,"close":457.28,"high":461,"low":449.03,"open":449.03,"volume":1078300},{"timestamp":1709908200,"date":"2024-03-08","index":4182,"close":460.39,"high":465.42,"low":457.29,"open":461.27,"volume":754700},{"timestamp":1710163800,"date":"2024-03-11","index":4183,"close":457.76,"high":461.53,"low":453.67,"open":461.53,"volume":729700},{"timestamp":1710250200,"date":"2024-03-12","index":4184,"close":465.28,"high":467.86,"low":458.56,"open":459.48,"volume":841200},{"timestamp":1710336600,"date":"2024-03-13","index":4185,"close":465.55,"high":471.72,"low":465.37,"open":467.93,"volume":799700},{"timestamp":1710423000,"date":"2024-03-14","index":4186,"close":470.01,"high":472.06,"low":462.75,"open":472.06,"volume":1316800},{"timestamp":1710509400,"date":"2024-03-15","index":4187,"close":464.94,"high":470.67,"low":463.16,"open":467.12,"volume":1678100},{"timestamp":1710768600,"date":"2024-03-18","index":4188,"close":459.57,"high":469.69,"low":459.48,"open":465.92,"volume":1261300},{"timestamp":1710855000,"date":"2024-03-19","index":4189,"close":467.27,"high":467.86,"low":454.23,"open":457.69,"volume":1428900},{"timestamp":1710941400,"date":"2024-03-20","index":4190,"close":469.05,"high":469.79,"low":461.92,"open":467.34,"volume":1627800}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":4191,"close":478.84,"high":480.94,"low":469,"open":472,"volume":4022000},{"timestamp":1711114200,"date":"2024-03-22","index":4192,"close":403.19,"high":418.7,"low":387.11,"open":416.25,"volume":19659900},{"timestamp":1711373400,"date":"2024-03-25","index":4193,"close":388.9,"high":405.09,"low":387.05,"open":405.09,"volume":5122900},{"timestamp":1711459800,"date":"2024-03-26","index":4194,"close":386.14,"high":395.27,"low":385.88,"open":393.59,"volume":2881700},{"timestamp":1711546200,"date":"2024-03-27","index":4195,"close":389.46,"high":394.46,"low":386.47,"open":387.08,"volume":2340500},{"timestamp":1711632600,"date":"2024-03-28","index":4196,"close":390.65,"high":394.32,"low":390.07,"open":390.5,"volume":1699100},{"timestamp":1711978200,"date":"2024-04-01","index":4197,"close":385.2,"high":394,"low":384.02,"open":393.55,"volume":1827500},{"timestamp":1712064600,"date":"2024-04-02","index":4198,"close":378.06,"high":381.64,"low":376.14,"open":380,"volume":2137700},{"timestamp":1712151000,"date":"2024-04-03","index":4199,"close":374.01,"high":379.9,"low":373.81,"open":378.68,"volume":1550800},{"timestamp":1712237400,"date":"2024-04-04","index":4200,"close":357.56,"high":373.34,"low":356.75,"open":373,"volume":4717600},{"timestamp":1712323800,"date":"2024-04-05","index":4201,"close":356.87,"high":360.82,"low":355.23,"open":357.9,"volume":1808200}]},{"date":"2023-12-07","estimated":2.28,"reported":2.53,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":4109,"close":430.37,"high":431.92,"low":425.75,"open":426.65,"volume":867400},{"timestamp":1700663400,"date":"2023-11-22","index":4110,"close":428.63,"high":435.07,"low":428.19,"open":430.82,"volume":800600},{"timestamp":1700836200,"date":"2023-11-24","index":4111,"close":431.76,"high":432.27,"low":426.35,"open":428.3,"volume":401700},{"timestamp":1701095400,"date":"2023-11-27","index":4112,"close":435.67,"high":437.81,"low":430.05,"open":430.05,"volume":1074800},{"timestamp":1701181800,"date":"2023-11-28","index":4113,"close":427.73,"high":436.66,"low":427.09,"open":435.57,"volume":1353900},{"timestamp":1701268200,"date":"2023-11-29","index":4114,"close":438.35,"high":439.76,"low":428.6,"open":429.2,"volume":1658800},{"timestamp":1701354600,"date":"2023-11-30","index":4115,"close":446.8,"high":448.73,"low":438.6,"open":439.77,"volume":2372000},{"timestamp":1701441000,"date":"2023-12-01","index":4116,"close":466.61,"high":467.63,"low":447.6,"open":447.6,"volume":2454900},{"timestamp":1701700200,"date":"2023-12-04","index":4117,"close":460.76,"high":463.37,"low":452.23,"open":459.2,"volume":2637100},{"timestamp":1701786600,"date":"2023-12-05","index":4118,"close":456.93,"high":462.27,"low":452.53,"open":454.76,"volume":1793500},{"timestamp":1701873000,"date":"2023-12-06","index":4119,"close":460.67,"high":464.06,"low":458.27,"open":459.28,"volume":1387200}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":4120,"close":464.67,"high":466.63,"low":460.6,"open":460.67,"volume":3243500},{"timestamp":1702045800,"date":"2023-12-08","index":4121,"close":489.64,"high":493.8,"low":448.81,"open":455.88,"volume":7136900},{"timestamp":1702305000,"date":"2023-12-11","index":4122,"close":502.74,"high":507.44,"low":490,"open":493.95,"volume":2799000},{"timestamp":1702391400,"date":"2023-12-12","index":4123,"close":503.65,"high":504.4,"low":495.68,"open":503,"volume":1717100},{"timestamp":1702477800,"date":"2023-12-13","index":4124,"close":504.5,"high":508.43,"low":494.09,"open":502.83,"volume":1698900},{"timestamp":1702564200,"date":"2023-12-14","index":4125,"close":489.3,"high":505.63,"low":487.19,"open":505.06,"volume":2649600},{"timestamp":1702650600,"date":"2023-12-15","index":4126,"close":491.46,"high":492.19,"low":483.81,"open":486.46,"volume":2676900},{"timestamp":1702909800,"date":"2023-12-18","index":4127,"close":501.63,"high":501.72,"low":488.42,"open":490.01,"volume":1230600},{"timestamp":1702996200,"date":"2023-12-19","index":4128,"close":506.86,"high":509.33,"low":502.83,"open":503.58,"volume":1174800},{"timestamp":1703082600,"date":"2023-12-20","index":4129,"close":505.15,"high":511.6,"low":503.95,"open":504.51,"volume":1063000},{"timestamp":1703169000,"date":"2023-12-21","index":4130,"close":511.03,"high":511.27,"low":505.51,"open":507.86,"volume":896600}]},{"date":"2023-08-31","estimated":2.54,"reported":2.68,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":4041,"close":381.16,"high":389.78,"low":381.08,"open":384.78,"volume":743500},{"timestamp":1692279000,"date":"2023-08-17","index":4042,"close":376.3,"high":384.02,"low":376.04,"open":383.85,"volume":831400},{"timestamp":1692365400,"date":"2023-08-18","index":4043,"close":381.29,"high":382.65,"low":371.45,"open":372.59,"volume":945500},{"timestamp":1692624600,"date":"2023-08-21","index":4044,"close":384.9,"high":385.74,"low":381.34,"open":382.95,"volume":1009200},{"timestamp":1692711000,"date":"2023-08-22","index":4045,"close":379.42,"high":381.53,"low":373.54,"open":380.6,"volume":1122900},{"timestamp":1692797400,"date":"2023-08-23","index":4046,"close":377.71,"high":379.33,"low":368.83,"open":374.96,"volume":1411400},{"timestamp":1692883800,"date":"2023-08-24","index":4047,"close":360.22,"high":379.41,"low":359.81,"open":379.41,"volume":2347100},{"timestamp":1692970200,"date":"2023-08-25","index":4048,"close":365.59,"high":367.39,"low":360.42,"open":362.06,"volume":1138400},{"timestamp":1693229400,"date":"2023-08-28","index":4049,"close":365.84,"high":367.99,"low":362.97,"open":367.09,"volume":1191300},{"timestamp":1693315800,"date":"2023-08-29","index":4050,"close":374.73,"high":375.87,"low":363.35,"open":365.01,"volume":1260300},{"timestamp":1693402200,"date":"2023-08-30","index":4051,"close":376.73,"high":379,"low":373.5,"open":378.87,"volume":1175800}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":4052,"close":381.26,"high":382.89,"low":378.5,"open":379.27,"volume":3328500},{"timestamp":1693575000,"date":"2023-09-01","index":4053,"close":404.19,"high":406.75,"low":385.11,"open":393,"volume":5170400},{"timestamp":1693920600,"date":"2023-09-05","index":4054,"close":401.81,"high":406.94,"low":397.28,"open":400,"volume":1855900},{"timestamp":1694007000,"date":"2023-09-06","index":4055,"close":399,"high":404.47,"low":396.77,"open":400.71,"volume":990000},{"timestamp":1694093400,"date":"2023-09-07","index":4056,"close":398.99,"high":400.84,"low":396.01,"open":397.52,"volume":830300},{"timestamp":1694179800,"date":"2023-09-08","index":4057,"close":396.36,"high":401.38,"low":395.51,"open":401.05,"volume":665600},{"timestamp":1694439000,"date":"2023-09-11","index":4058,"close":397.44,"high":399.31,"low":392.77,"open":396.36,"volume":764200},{"timestamp":1694525400,"date":"2023-09-12","index":4059,"close":388.12,"high":400.43,"low":387.18,"open":396.27,"volume":1102000},{"timestamp":1694611800,"date":"2023-09-13","index":4060,"close":388.97,"high":392.98,"low":385.56,"open":386.67,"volume":898600},{"timestamp":1694698200,"date":"2023-09-14","index":4061,"close":388.74,"high":394.18,"low":384.31,"open":394.18,"volume":914200},{"timestamp":1694784600,"date":"2023-09-15","index":4062,"close":389.93,"high":390,"low":383.67,"open":388.9,"volume":1411000}]},{"date":"2023-06-01","estimated":1.98,"reported":2.28,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":3978,"close":371.52,"high":372.88,"low":367.55,"open":372.16,"volume":1509200},{"timestamp":1684330200,"date":"2023-05-17","index":3979,"close":372.22,"high":373.24,"low":367.35,"open":371.3,"volume":1377200},{"timestamp":1684416600,"date":"2023-05-18","index":3980,"close":378.7,"high":379.35,"low":371.15,"open":371.9,"volume":1223100},{"timestamp":1684503000,"date":"2023-05-19","index":3981,"close":368.53,"high":375.21,"low":365.11,"open":375.21,"volume":1566400},{"timestamp":1684762200,"date":"2023-05-22","index":3982,"close":363.12,"high":367.84,"low":356.65,"open":366.93,"volume":1830800},{"timestamp":1684848600,"date":"2023-05-23","index":3983,"close":353.86,"high":362.99,"low":352.45,"open":362.4,"volume":1589000},{"timestamp":1684935000,"date":"2023-05-24","index":3984,"close":344.58,"high":353.97,"low":343.42,"open":353.86,"volume":2117600},{"timestamp":1685021400,"date":"2023-05-25","index":3985,"close":342.34,"high":346.53,"low":340.95,"open":343.09,"volume":1415000},{"timestamp":1685107800,"date":"2023-05-26","index":3986,"close":340.26,"high":344.39,"low":339.49,"open":342.34,"volume":1789800},{"timestamp":1685453400,"date":"2023-05-30","index":3987,"close":336.64,"high":343.38,"low":335.35,"open":341.02,"volume":2531700},{"timestamp":1685539800,"date":"2023-05-31","index":3988,"close":331.93,"high":335.99,"low":329.12,"open":335.39,"volume":3735200}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":3989,"close":328.35,"high":334.68,"low":326.93,"open":330.91,"volume":4166100},{"timestamp":1685712600,"date":"2023-06-02","index":3990,"close":365.44,"high":386.33,"low":364.82,"open":378.23,"volume":9304500},{"timestamp":1685971800,"date":"2023-06-05","index":3991,"close":356.44,"high":363.64,"low":355.61,"open":363,"volume":3093000},{"timestamp":1686058200,"date":"2023-06-06","index":3992,"close":356.02,"high":361.61,"low":354.78,"open":357.9,"volume":1707900},{"timestamp":1686144600,"date":"2023-06-07","index":3993,"close":353.93,"high":358.4,"low":352.54,"open":355.09,"volume":1376400},{"timestamp":1686231000,"date":"2023-06-08","index":3994,"close":354.95,"high":355.27,"low":350.9,"open":354.02,"volume":1367200},{"timestamp":1686317400,"date":"2023-06-09","index":3995,"close":360.4,"high":360.5,"low":354.01,"open":355.49,"volume":1707000},{"timestamp":1686576600,"date":"2023-06-12","index":3996,"close":368.18,"high":368.8,"low":357.16,"open":362.18,"volume":1939900},{"timestamp":1686663000,"date":"2023-06-13","index":3997,"close":368.36,"high":370.53,"low":364.43,"open":370.25,"volume":1629500},{"timestamp":1686749400,"date":"2023-06-14","index":3998,"close":377.21,"high":378.76,"low":369.09,"open":370,"volume":1827900},{"timestamp":1686835800,"date":"2023-06-15","index":3999,"close":382.63,"high":383.2,"low":376.1,"open":377.21,"volume":1405700}]},{"date":"2023-03-28","estimated":4.26,"reported":4.4,"pre":[{"timestamp":1678714200,"date":"2023-03-13","index":3933,"close":292.9,"high":296.83,"low":288.53,"open":294.41,"volume":3388800},{"timestamp":1678800600,"date":"2023-03-14","index":3934,"close":295.1,"high":296.52,"low":291.5,"open":296.15,"volume":2805900},{"timestamp":1678887000,"date":"2023-03-15","index":3935,"close":293.23,"high":294.29,"low":286.58,"open":291.02,"volume":2055300},{"timestamp":1678973400,"date":"2023-03-16","index":3936,"close":297.4,"high":297.54,"low":289.14,"open":290.43,"volume":1667700},{"timestamp":1679059800,"date":"2023-03-17","index":3937,"close":294.74,"high":297.32,"low":289.94,"open":294.87,"volume":2517600},{"timestamp":1679319000,"date":"2023-03-20","index":3938,"close":293.45,"high":297.43,"low":289.81,"open":295.96,"volume":1621900},{"timestamp":1679405400,"date":"2023-03-21","index":3939,"close":298.81,"high":304.75,"low":296.46,"open":296.53,"volume":2369300},{"timestamp":1679491800,"date":"2023-03-22","index":3940,"close":303.73,"high":312.2,"low":300.78,"open":301.62,"volume":2457200},{"timestamp":1679578200,"date":"2023-03-23","index":3941,"close":308.22,"high":312.58,"low":304.19,"open":308.28,"volume":1517800},{"timestamp":1679664600,"date":"2023-03-24","index":3942,"close":313.45,"high":315.51,"low":306.59,"open":308.06,"volume":1506500},{"timestamp":1679923800,"date":"2023-03-27","index":3943,"close":317.22,"high":317.87,"low":310.41,"open":316.3,"volume":1817600}],"post":[{"timestamp":1680010200,"date":"2023-03-28","index":3944,"close":320.31,"high":321.25,"low":314.22,"open":319.61,"volume":5869000},{"timestamp":1680096600,"date":"2023-03-29","index":3945,"close":361.04,"high":370.25,"low":359.64,"open":366.25,"volume":11502000},{"timestamp":1680183000,"date":"2023-03-30","index":3946,"close":358.09,"high":368.14,"low":356.5,"open":365,"volume":2864900},{"timestamp":1680269400,"date":"2023-03-31","index":3947,"close":364.19,"high":364.49,"low":357.73,"open":360.05,"volume":2218000},{"timestamp":1680528600,"date":"2023-04-03","index":3948,"close":367.4,"high":367.52,"low":361.74,"open":364.19,"volume":1655600},{"timestamp":1680615000,"date":"2023-04-04","index":3949,"close":366.8,"high":370.26,"low":364.8,"open":366.59,"volume":1682200},{"timestamp":1680701400,"date":"2023-04-05","index":3950,"close":364.81,"high":371.26,"low":362.76,"open":367.64,"volume":1437900},{"timestamp":1680787800,"date":"2023-04-06","index":3951,"close":364.33,"high":365.59,"low":359.64,"open":362.22,"volume":1322000},{"timestamp":1681133400,"date":"2023-04-10","index":3952,"close":363.37,"high":364.67,"low":361.17,"open":361.47,"volume":972200},{"timestamp":1681219800,"date":"2023-04-11","index":3953,"close":365.81,"high":368.94,"low":361.8,"open":362.75,"volume":1329300},{"timestamp":1681306200,"date":"2023-04-12","index":3954,"close":363.54,"high":370,"low":363.11,"open":370,"volume":1092900}]},{"date":"2022-12-08","estimated":1.97,"reported":2,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":3859,"close":355.64,"high":355.87,"low":346.66,"open":351.79,"volume":901800},{"timestamp":1669213800,"date":"2022-11-23","index":3860,"close":360.53,"high":362.11,"low":353.08,"open":355.38,"volume":824100},{"timestamp":1669386600,"date":"2022-11-25","index":3861,"close":361.16,"high":362.28,"low":358.76,"open":359.45,"volume":523400},{"timestamp":1669645800,"date":"2022-11-28","index":3862,"close":363.28,"high":368.14,"low":361.33,"open":361.76,"volume":1099700},{"timestamp":1669732200,"date":"2022-11-29","index":3863,"close":363.32,"high":368.09,"low":361.43,"open":363.39,"volume":932800},{"timestamp":1669818600,"date":"2022-11-30","index":3864,"close":380.31,"high":380.87,"low":362.65,"open":364.57,"volume":2269800},{"timestamp":1669905000,"date":"2022-12-01","index":3865,"close":381.82,"high":386.45,"low":377.89,"open":380.31,"volume":1236300},{"timestamp":1669991400,"date":"2022-12-02","index":3866,"close":385.99,"high":386.7,"low":375.2,"open":375.51,"volume":1180800},{"timestamp":1670250600,"date":"2022-12-05","index":3867,"close":381.13,"high":384.14,"low":374.76,"open":384.14,"volume":1699600},{"timestamp":1670337000,"date":"2022-12-06","index":3868,"close":370,"high":382.08,"low":366.39,"open":380.6,"volume":1199400},{"timestamp":1670423400,"date":"2022-12-07","index":3869,"close":372.33,"high":377.01,"low":369.98,"open":371.23,"volume":1387000}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":3870,"close":374.51,"high":377.2,"low":368.44,"open":374.99,"volume":3344100},{"timestamp":1670596200,"date":"2022-12-09","index":3871,"close":326.39,"high":349,"low":323.15,"open":344.13,"volume":9306000},{"timestamp":1670855400,"date":"2022-12-12","index":3872,"close":328.23,"high":328.5,"low":319,"open":325.24,"volume":4119800},{"timestamp":1670941800,"date":"2022-12-13","index":3873,"close":326.27,"high":339.81,"low":321.5,"open":338,"volume":2618500},{"timestamp":1671028200,"date":"2022-12-14","index":3874,"close":333.33,"high":337.27,"low":326,"open":326.27,"volume":2816600},{"timestamp":1671114600,"date":"2022-12-15","index":3875,"close":325.21,"high":331.49,"low":325,"open":327.1,"volume":2073000},{"timestamp":1671201000,"date":"2022-12-16","index":3876,"close":321.24,"high":326.5,"low":318.19,"open":322.07,"volume":2170500},{"timestamp":1671460200,"date":"2022-12-19","index":3877,"close":316.92,"high":321.31,"low":316.51,"open":321.31,"volume":1247600},{"timestamp":1671546600,"date":"2022-12-20","index":3878,"close":307.12,"high":315.55,"low":306.38,"open":315,"volume":2354200},{"timestamp":1671633000,"date":"2022-12-21","index":3879,"close":316.74,"high":320.43,"low":311.56,"open":317.91,"volume":2324900},{"timestamp":1671719400,"date":"2022-12-22","index":3880,"close":312.93,"high":314.49,"low":308.69,"open":313.02,"volume":1499300}]},{"date":"2022-09-01","estimated":1.87,"reported":2.2,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":3791,"close":329.8,"high":332.5,"low":324.51,"open":327.53,"volume":772600},{"timestamp":1660829400,"date":"2022-08-18","index":3792,"close":333.42,"high":334.96,"low":328.51,"open":330.57,"volume":834100},{"timestamp":1660915800,"date":"2022-08-19","index":3793,"close":322.47,"high":329.02,"low":321.32,"open":328.48,"volume":935200},{"timestamp":1661175000,"date":"2022-08-22","index":3794,"close":315.22,"high":321.49,"low":313.52,"open":317.12,"volume":892200},{"timestamp":1661261400,"date":"2022-08-23","index":3795,"close":315.93,"high":322.55,"low":314.69,"open":315.35,"volume":689300},{"timestamp":1661347800,"date":"2022-08-24","index":3796,"close":317.84,"high":321.02,"low":313.26,"open":315.1,"volume":551800},{"timestamp":1661434200,"date":"2022-08-25","index":3797,"close":323.36,"high":323.59,"low":317.04,"open":319.22,"volume":603200},{"timestamp":1661520600,"date":"2022-08-26","index":3798,"close":311.31,"high":324.9,"low":310.14,"open":323.2,"volume":1111600},{"timestamp":1661779800,"date":"2022-08-29","index":3799,"close":307.5,"high":311.97,"low":303.66,"open":304.98,"volume":1165100},{"timestamp":1661866200,"date":"2022-08-30","index":3800,"close":307.07,"high":312,"low":302.5,"open":311.36,"volume":1179200},{"timestamp":1661952600,"date":"2022-08-31","index":3801,"close":299.96,"high":310.49,"low":295.54,"open":307.96,"volume":1915300}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":3802,"close":294.45,"high":294.88,"low":283.31,"open":293.97,"volume":3495300},{"timestamp":1662125400,"date":"2022-09-02","index":3803,"close":314.17,"high":329.64,"low":311.12,"open":326.4,"volume":8780300},{"timestamp":1662471000,"date":"2022-09-06","index":3804,"close":327.81,"high":328.58,"low":312.39,"open":313.9,"volume":3921500},{"timestamp":1662557400,"date":"2022-09-07","index":3805,"close":336.87,"high":339.75,"low":324.46,"open":329.2,"volume":2616300},{"timestamp":1662643800,"date":"2022-09-08","index":3806,"close":345.79,"high":346.02,"low":332.91,"open":334.64,"volume":2206700},{"timestamp":1662730200,"date":"2022-09-09","index":3807,"close":348.65,"high":355.59,"low":347.5,"open":348.45,"volume":2188100},{"timestamp":1662989400,"date":"2022-09-12","index":3808,"close":352.74,"high":353.26,"low":348.06,"open":349,"volume":1217400},{"timestamp":1663075800,"date":"2022-09-13","index":3809,"close":337.32,"high":346.21,"low":335.37,"open":342.95,"volume":1436400},{"timestamp":1663162200,"date":"2022-09-14","index":3810,"close":342.92,"high":343.37,"low":335.39,"open":339.04,"volume":1414300},{"timestamp":1663248600,"date":"2022-09-15","index":3811,"close":338.6,"high":345.1,"low":336.57,"open":341.17,"volume":1065700},{"timestamp":1663335000,"date":"2022-09-16","index":3812,"close":333.24,"high":336.56,"low":330.16,"open":331.85,"volume":1520400}]},{"date":"2022-06-02","estimated":1.43,"reported":1.48,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":3728,"close":305.48,"high":316.49,"low":300.77,"open":314.88,"volume":1223600},{"timestamp":1652880600,"date":"2022-05-18","index":3729,"close":272.52,"high":296.01,"low":268.36,"open":296,"volume":2832100},{"timestamp":1652967000,"date":"2022-05-19","index":3730,"close":271.22,"high":278.71,"low":264.24,"open":267.7,"volume":1971100},{"timestamp":1653053400,"date":"2022-05-20","index":3731,"close":274.04,"high":280.86,"low":263.2,"open":279.89,"volume":1846700},{"timestamp":1653312600,"date":"2022-05-23","index":3732,"close":272.84,"high":273.36,"low":265.53,"open":269.92,"volume":1312100},{"timestamp":1653399000,"date":"2022-05-24","index":3733,"close":257.51,"high":267.17,"low":253.07,"open":266.4,"volume":1861500},{"timestamp":1653485400,"date":"2022-05-25","index":3734,"close":260.66,"high":264.6,"low":251.51,"open":254.88,"volume":2576400},{"timestamp":1653571800,"date":"2022-05-26","index":3735,"close":287.48,"high":289.47,"low":275.49,"open":276.43,"volume":2340000},{"timestamp":1653658200,"date":"2022-05-27","index":3736,"close":293.65,"high":297.56,"low":288.82,"open":288.82,"volume":1852600},{"timestamp":1654003800,"date":"2022-05-31","index":3737,"close":292.69,"high":298.19,"low":289.03,"open":296.36,"volume":2958000},{"timestamp":1654090200,"date":"2022-06-01","index":3738,"close":289.96,"high":299.7,"low":286.87,"open":297.85,"volume":2197000}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":3739,"close":302.58,"high":303.24,"low":286.7,"open":290.55,"volume":4300700},{"timestamp":1654263000,"date":"2022-06-03","index":3740,"close":300.8,"high":305.81,"low":293.57,"open":303.45,"volume":3997300},{"timestamp":1654522200,"date":"2022-06-06","index":3741,"close":301.62,"high":308.42,"low":296.6,"open":305,"volume":1850900},{"timestamp":1654608600,"date":"2022-06-07","index":3742,"close":306.19,"high":307.86,"low":294.68,"open":295,"volume":1285500},{"timestamp":1654695000,"date":"2022-06-08","index":3743,"close":307.77,"high":312.9,"low":304.32,"open":306.55,"volume":954200},{"timestamp":1654781400,"date":"2022-06-09","index":3744,"close":302.3,"high":309.44,"low":302.13,"open":303.81,"volume":867000},{"timestamp":1654867800,"date":"2022-06-10","index":3745,"close":291.6,"high":297.5,"low":290.07,"open":294.58,"volume":1184500},{"timestamp":1655127000,"date":"2022-06-13","index":3746,"close":278.58,"high":282.37,"low":273.34,"open":280.42,"volume":1750200},{"timestamp":1655213400,"date":"2022-06-14","index":3747,"close":280.5,"high":284.62,"low":276.58,"open":280.44,"volume":931000},{"timestamp":1655299800,"date":"2022-06-15","index":3748,"close":285.72,"high":290.12,"low":279.75,"open":283.21,"volume":955300},{"timestamp":1655386200,"date":"2022-06-16","index":3749,"close":271.34,"high":278.37,"low":267.78,"open":278.37,"volume":1269900}]},{"date":"2022-03-29","estimated":3.28,"reported":3.37,"pre":[{"timestamp":1647264600,"date":"2022-03-14","index":3683,"close":289.24,"high":293.76,"low":283,"open":290.67,"volume":1459100},{"timestamp":1647351000,"date":"2022-03-15","index":3684,"close":289.92,"high":293.01,"low":278,"open":284.13,"volume":1734300},{"timestamp":1647437400,"date":"2022-03-16","index":3685,"close":305.1,"high":306.39,"low":292.25,"open":297.12,"volume":1252200},{"timestamp":1647523800,"date":"2022-03-17","index":3686,"close":307.6,"high":309.77,"low":300.22,"open":304.03,"volume":858800},{"timestamp":1647610200,"date":"2022-03-18","index":3687,"close":316.93,"high":317.53,"low":304.75,"open":304.91,"volume":1272400},{"timestamp":1647869400,"date":"2022-03-21","index":3688,"close":308.22,"high":317.03,"low":303.5,"open":316.08,"volume":1043000},{"timestamp":1647955800,"date":"2022-03-22","index":3689,"close":315.03,"high":318.5,"low":311.71,"open":313.29,"volume":1181000},{"timestamp":1648042200,"date":"2022-03-23","index":3690,"close":310.42,"high":315.77,"low":308.18,"open":313.38,"volume":975100},{"timestamp":1648128600,"date":"2022-03-24","index":3691,"close":317.74,"high":317.83,"low":306.05,"open":310.54,"volume":1066500},{"timestamp":1648215000,"date":"2022-03-25","index":3692,"close":321.14,"high":321.84,"low":316.01,"open":319,"volume":1321400},{"timestamp":1648474200,"date":"2022-03-28","index":3693,"close":331.78,"high":334,"low":319.86,"open":320.22,"volume":2255500}],"post":[{"timestamp":1648560600,"date":"2022-03-29","index":3694,"close":343.97,"high":353.39,"low":336.07,"open":337,"volume":3157000},{"timestamp":1648647000,"date":"2022-03-30","index":3695,"close":376.92,"high":389.15,"low":358.57,"open":370,"volume":8082000},{"timestamp":1648733400,"date":"2022-03-31","index":3696,"close":365.23,"high":377,"low":364.91,"open":374.95,"volume":2232700},{"timestamp":1648819800,"date":"2022-04-01","index":3697,"close":367.44,"high":369.23,"low":362.7,"open":364.9,"volume":1360300},{"timestamp":1649079000,"date":"2022-04-04","index":3698,"close":384.18,"high":384.4,"low":368.25,"open":368.36,"volume":1812700},{"timestamp":1649165400,"date":"2022-04-05","index":3699,"close":378.99,"high":383.77,"low":372.28,"open":382.68,"volume":1497900},{"timestamp":1649251800,"date":"2022-04-06","index":3700,"close":371.83,"high":374.72,"low":365,"open":372,"volume":1472100},{"timestamp":1649338200,"date":"2022-04-07","index":3701,"close":379.23,"high":380.4,"low":368.76,"open":369.78,"volume":1265400},{"timestamp":1649424600,"date":"2022-04-08","index":3702,"close":369.46,"high":378.22,"low":369.08,"open":376.54,"volume":1268100},{"timestamp":1649683800,"date":"2022-04-11","index":3703,"close":368.74,"high":372.41,"low":361.11,"open":365.56,"volume":1269000},{"timestamp":1649770200,"date":"2022-04-12","index":3704,"close":376.16,"high":390.76,"low":372.46,"open":373.26,"volume":1787300}]},{"date":"2021-12-09","estimated":1.41,"reported":1.62,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":3608,"close":458.76,"high":465.39,"low":454.78,"open":460.71,"volume":600200},{"timestamp":1637764200,"date":"2021-11-24","index":3609,"close":457.86,"high":458.39,"low":446.58,"open":452.51,"volume":633500},{"timestamp":1637937000,"date":"2021-11-26","index":3610,"close":456.58,"high":462.11,"low":453.64,"open":460.18,"volume":418700},{"timestamp":1638196200,"date":"2021-11-29","index":3611,"close":463.26,"high":466.72,"low":455.5,"open":458.5,"volume":758900},{"timestamp":1638282600,"date":"2021-11-30","index":3612,"close":454.41,"high":468.77,"low":452.2,"open":463.19,"volume":1266300},{"timestamp":1638369000,"date":"2021-12-01","index":3613,"close":448.43,"high":467.98,"low":447.96,"open":459.55,"volume":892200},{"timestamp":1638455400,"date":"2021-12-02","index":3614,"close":450.68,"high":454,"low":441.4,"open":447.5,"volume":833000},{"timestamp":1638541800,"date":"2021-12-03","index":3615,"close":435.72,"high":454.94,"low":430.67,"open":453.43,"volume":1279200},{"timestamp":1638801000,"date":"2021-12-06","index":3616,"close":423.54,"high":436.54,"low":413.06,"open":435.72,"volume":1479900},{"timestamp":1638887400,"date":"2021-12-07","index":3617,"close":434.95,"high":442.5,"low":431.66,"open":434.97,"volume":1223400},{"timestamp":1638973800,"date":"2021-12-08","index":3618,"close":426,"high":436.38,"low":421.47,"open":434.95,"volume":1858600}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":3619,"close":416.92,"high":427.47,"low":415.84,"open":426.81,"volume":3002100},{"timestamp":1639146600,"date":"2021-12-10","index":3620,"close":409.58,"high":421.39,"low":402.32,"open":410,"volume":2641100},{"timestamp":1639405800,"date":"2021-12-13","index":3621,"close":403.75,"high":414.88,"low":401.48,"open":412.67,"volume":1142000},{"timestamp":1639492200,"date":"2021-12-14","index":3622,"close":395.09,"high":399.82,"low":391,"open":398.28,"volume":1431900},{"timestamp":1639578600,"date":"2021-12-15","index":3623,"close":402.48,"high":405,"low":385.15,"open":394.08,"volume":1901300},{"timestamp":1639665000,"date":"2021-12-16","index":3624,"close":390.62,"high":404.43,"low":386.45,"open":402.48,"volume":1718400},{"timestamp":1639751400,"date":"2021-12-17","index":3625,"close":384.66,"high":388.51,"low":378.5,"open":384.15,"volume":2066000},{"timestamp":1640010600,"date":"2021-12-20","index":3626,"close":370.57,"high":382.95,"low":366.45,"open":382.62,"volume":2210800},{"timestamp":1640097000,"date":"2021-12-21","index":3627,"close":383.31,"high":385.22,"low":375.07,"open":376.07,"volume":1664500},{"timestamp":1640183400,"date":"2021-12-22","index":3628,"close":388.79,"high":390.91,"low":383.52,"open":385.27,"volume":1104900},{"timestamp":1640269800,"date":"2021-12-23","index":3629,"close":391.56,"high":392.53,"low":383.47,"open":389.01,"volume":906600}]},{"date":"2021-09-08","estimated":1.19,"reported":1.65,"pre":[{"timestamp":1629725400,"date":"2021-08-23","index":3543,"close":404.36,"high":406.32,"low":396.56,"open":398.57,"volume":546300},{"timestamp":1629811800,"date":"2021-08-24","index":3544,"close":405.8,"high":406.83,"low":402,"open":403.5,"volume":491000},{"timestamp":1629898200,"date":"2021-08-25","index":3545,"close":408.32,"high":409.04,"low":402.65,"open":404.85,"volume":506100},{"timestamp":1629984600,"date":"2021-08-26","index":3546,"close":404.44,"high":408.54,"low":402,"open":408.54,"volume":469000},{"timestamp":1630071000,"date":"2021-08-27","index":3547,"close":405.97,"high":409.34,"low":402.83,"open":403.76,"volume":465800},{"timestamp":1630330200,"date":"2021-08-30","index":3548,"close":414.52,"high":417.85,"low":406.41,"open":406.44,"volume":857700},{"timestamp":1630416600,"date":"2021-08-31","index":3549,"close":400.17,"high":413.97,"low":397.36,"open":413.97,"volume":1275500},{"timestamp":1630503000,"date":"2021-09-01","index":3550,"close":395.53,"high":401.95,"low":393.68,"open":400.71,"volume":966300},{"timestamp":1630589400,"date":"2021-09-02","index":3551,"close":388.37,"high":398.85,"low":386.51,"open":398.24,"volume":884200},{"timestamp":1630675800,"date":"2021-09-03","index":3552,"close":388.33,"high":390.77,"low":385.12,"open":388.27,"volume":712300},{"timestamp":1631021400,"date":"2021-09-07","index":3553,"close":386.46,"high":394.95,"low":383.01,"open":394.88,"volume":1080300}],"post":[{"timestamp":1631107800,"date":"2021-09-08","index":3554,"close":380.85,"high":386.28,"low":376.37,"open":384.95,"volume":2878300},{"timestamp":1631194200,"date":"2021-09-09","index":3555,"close":420.71,"high":434.22,"low":420.27,"open":433.73,"volume":7789600},{"timestamp":1631280600,"date":"2021-09-10","index":3556,"close":425.58,"high":430.05,"low":417.09,"open":424,"volume":2150600},{"timestamp":1631539800,"date":"2021-09-13","index":3557,"close":425.12,"high":428.31,"low":418.99,"open":428.31,"volume":1244600},{"timestamp":1631626200,"date":"2021-09-14","index":3558,"close":420.5,"high":427.69,"low":419.39,"open":426.74,"volume":853700},{"timestamp":1631712600,"date":"2021-09-15","index":3559,"close":418.95,"high":421.02,"low":414.09,"open":420.94,"volume":818700},{"timestamp":1631799000,"date":"2021-09-16","index":3560,"close":426.44,"high":429.8,"low":417.21,"open":417.21,"volume":978600},{"timestamp":1631885400,"date":"2021-09-17","index":3561,"close":426.55,"high":432.74,"low":424.3,"open":428.4,"volume":1546500},{"timestamp":1632144600,"date":"2021-09-20","index":3562,"close":419.53,"high":425.3,"low":412.49,"open":418.1,"volume":971500},{"timestamp":1632231000,"date":"2021-09-21","index":3563,"close":424.19,"high":426.7,"low":419.55,"open":422.39,"volume":610900},{"timestamp":1632317400,"date":"2021-09-22","index":3564,"close":431.18,"high":431.28,"low":422.01,"open":425.12,"volume":948500}]},{"date":"2021-06-03","estimated":0.91,"reported":1.16,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":3476,"close":312.03,"high":316.58,"low":310.79,"open":314.3,"volume":653600},{"timestamp":1621431000,"date":"2021-05-19","index":3477,"close":310.31,"high":310.92,"low":304.38,"open":307.46,"volume":737700},{"timestamp":1621517400,"date":"2021-05-20","index":3478,"close":319.17,"high":320.04,"low":310.72,"open":310.91,"volume":846200},{"timestamp":1621603800,"date":"2021-05-21","index":3479,"close":313.2,"high":322.87,"low":310.41,"open":322.87,"volume":1186900},{"timestamp":1621863000,"date":"2021-05-24","index":3480,"close":318.19,"high":320.4,"low":313.5,"open":315.24,"volume":735700},{"timestamp":1621949400,"date":"2021-05-25","index":3481,"close":324.11,"high":324.55,"low":318.82,"open":320.84,"volume":967700},{"timestamp":1622035800,"date":"2021-05-26","index":3482,"close":329.76,"high":330.03,"low":324.37,"open":325.91,"volume":1049600},{"timestamp":1622122200,"date":"2021-05-27","index":3483,"close":328.11,"high":331.4,"low":323.72,"open":327.52,"volume":1744100},{"timestamp":1622208600,"date":"2021-05-28","index":3484,"close":323.13,"high":330.52,"low":323,"open":330.52,"volume":909400},{"timestamp":1622554200,"date":"2021-06-01","index":3485,"close":318.62,"high":323.39,"low":315.9,"open":322.44,"volume":1318200},{"timestamp":1622640600,"date":"2021-06-02","index":3486,"close":320.78,"high":321.71,"low":315.79,"open":319.91,"volume":1124900}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":3487,"close":317.36,"high":320.92,"low":313.06,"open":318.63,"volume":1954900},{"timestamp":1622813400,"date":"2021-06-04","index":3488,"close":329.52,"high":331.03,"low":318.5,"open":321.86,"volume":2591100},{"timestamp":1623072600,"date":"2021-06-07","index":3489,"close":331.61,"high":338.2,"low":330.11,"open":330.53,"volume":1444400},{"timestamp":1623159000,"date":"2021-06-08","index":3490,"close":331,"high":335.49,"low":328.33,"open":334.87,"volume":1134100},{"timestamp":1623245400,"date":"2021-06-09","index":3491,"close":327.22,"high":331.77,"low":325.6,"open":331.09,"volume":861400},{"timestamp":1623331800,"date":"2021-06-10","index":3492,"close":329.8,"high":332.76,"low":327.51,"open":329.02,"volume":671500},{"timestamp":1623418200,"date":"2021-06-11","index":3493,"close":338.3,"high":338.69,"low":329.54,"open":331.1,"volume":957700},{"timestamp":1623677400,"date":"2021-06-14","index":3494,"close":337.62,"high":347.24,"low":335.2,"open":340.77,"volume":895800},{"timestamp":1623763800,"date":"2021-06-15","index":3495,"close":335.19,"high":336.57,"low":333.42,"open":336.39,"volume":644600},{"timestamp":1623850200,"date":"2021-06-16","index":3496,"close":337.26,"high":339.14,"low":333.47,"open":337.52,"volume":841200},{"timestamp":1623936600,"date":"2021-06-17","index":3497,"close":349.4,"high":351.1,"low":334.5,"open":335.15,"volume":2003600}]},{"date":"2021-03-30","estimated":2.49,"reported":2.58,"pre":[{"timestamp":1615815000,"date":"2021-03-15","index":3431,"close":314.32,"high":314.57,"low":304.17,"open":306.73,"volume":875200},{"timestamp":1615901400,"date":"2021-03-16","index":3432,"close":308.75,"high":316.89,"low":305.7,"open":315.55,"volume":1145600},{"timestamp":1615987800,"date":"2021-03-17","index":3433,"close":315.22,"high":316.59,"low":303.89,"open":303.89,"volume":1022000},{"timestamp":1616074200,"date":"2021-03-18","index":3434,"close":306.35,"high":316.2,"low":305.28,"open":311.17,"volume":1109900},{"timestamp":1616160600,"date":"2021-03-19","index":3435,"close":308.71,"high":312.48,"low":303.51,"open":305.37,"volume":1623600},{"timestamp":1616419800,"date":"2021-03-22","index":3436,"close":313.6,"high":316.52,"low":308.76,"open":309.59,"volume":889300},{"timestamp":1616506200,"date":"2021-03-23","index":3437,"close":314.03,"high":321.3,"low":312.9,"open":314.22,"volume":1155200},{"timestamp":1616592600,"date":"2021-03-24","index":3438,"close":307.31,"high":319.7,"low":306.68,"open":316.3,"volume":1039300},{"timestamp":1616679000,"date":"2021-03-25","index":3439,"close":306.21,"high":307.85,"low":298.54,"open":303.56,"volume":1326800},{"timestamp":1616765400,"date":"2021-03-26","index":3440,"close":314,"high":314.15,"low":302.48,"open":302.61,"volume":1109400},{"timestamp":1617024600,"date":"2021-03-29","index":3441,"close":316.16,"high":319.8,"low":310.25,"open":317.46,"volume":1475100}],"post":[{"timestamp":1617111000,"date":"2021-03-30","index":3442,"close":317.09,"high":320.58,"low":311.44,"open":314.52,"volume":2537100},{"timestamp":1617197400,"date":"2021-03-31","index":3443,"close":306.71,"high":311.69,"low":300.05,"open":307.65,"volume":4932400},{"timestamp":1617283800,"date":"2021-04-01","index":3444,"close":301.07,"high":308.79,"low":300.32,"open":308.29,"volume":2987500},{"timestamp":1617629400,"date":"2021-04-05","index":3445,"close":298.75,"high":302.86,"low":295.89,"open":302.86,"volume":2156400},{"timestamp":1617715800,"date":"2021-04-06","index":3446,"close":308.52,"high":309.33,"low":298.02,"open":300.38,"volume":2004800},{"timestamp":1617802200,"date":"2021-04-07","index":3447,"close":306.04,"high":311.32,"low":304.75,"open":306.87,"volume":1162200},{"timestamp":1617888600,"date":"2021-04-08","index":3448,"close":312.56,"high":313.88,"low":308.11,"open":309.97,"volume":1550000},{"timestamp":1617975000,"date":"2021-04-09","index":3449,"close":318.12,"high":319.3,"low":310.6,"open":311.45,"volume":1357900},{"timestamp":1618234200,"date":"2021-04-12","index":3450,"close":323.87,"high":324.26,"low":314.36,"open":317.78,"volume":1246900},{"timestamp":1618320600,"date":"2021-04-13","index":3451,"close":324,"high":324.42,"low":318.57,"open":322.67,"volume":1077400},{"timestamp":1618407000,"date":"2021-04-14","index":3452,"close":323,"high":325,"low":321.22,"open":323.86,"volume":1060500}]},{"date":"2020-12-10","estimated":0.88,"reported":1.16,"pre":[{"timestamp":1606228200,"date":"2020-11-24","index":3357,"close":349.55,"high":352,"low":344.41,"open":350.57,"volume":678100},{"timestamp":1606314600,"date":"2020-11-25","index":3358,"close":357.8,"high":358.25,"low":348.18,"open":350,"volume":1085600},{"timestamp":1606487400,"date":"2020-11-27","index":3359,"close":365.39,"high":365.78,"low":358.01,"open":361.66,"volume":847800},{"timestamp":1606746600,"date":"2020-11-30","index":3360,"close":370.22,"high":371.98,"low":357.49,"open":367.78,"volume":1632200},{"timestamp":1606833000,"date":"2020-12-01","index":3361,"close":377.52,"high":379.69,"low":370.44,"open":373.21,"volume":1510600},{"timestamp":1606919400,"date":"2020-12-02","index":3362,"close":372.6,"high":381.37,"low":371.58,"open":375.69,"volume":1090200},{"timestamp":1607005800,"date":"2020-12-03","index":3363,"close":375.42,"high":383.54,"low":373.38,"open":374.21,"volume":1524000},{"timestamp":1607092200,"date":"2020-12-04","index":3364,"close":377.06,"high":380.25,"low":374.36,"open":378.87,"volume":1267800},{"timestamp":1607351400,"date":"2020-12-07","index":3365,"close":371.48,"high":376.55,"low":366.66,"open":376.3,"volume":2041800},{"timestamp":1607437800,"date":"2020-12-08","index":3366,"close":371.07,"high":375.67,"low":367,"open":372.03,"volume":1569200},{"timestamp":1607524200,"date":"2020-12-09","index":3367,"close":363.56,"high":378.5,"low":361.84,"open":374.51,"volume":1722300}],"post":[{"timestamp":1607610600,"date":"2020-12-10","index":3368,"close":369.07,"high":370.68,"low":359.78,"open":367.02,"volume":2700600},{"timestamp":1607697000,"date":"2020-12-11","index":3369,"close":344.32,"high":366.57,"low":343.28,"open":366.33,"volume":6440600},{"timestamp":1607956200,"date":"2020-12-14","index":3370,"close":352.37,"high":354.83,"low":337.07,"open":344,"volume":2712300},{"timestamp":1608042600,"date":"2020-12-15","index":3371,"close":356.07,"high":360.81,"low":353.62,"open":355.94,"volume":2078600},{"timestamp":1608129000,"date":"2020-12-16","index":3372,"close":363.1,"high":363.5,"low":351.57,"open":357.21,"volume":2086700},{"timestamp":1608215400,"date":"2020-12-17","index":3373,"close":386.07,"high":387.37,"low":363.99,"open":367,"volume":3870300},{"timestamp":1608301800,"date":"2020-12-18","index":3374,"close":378.05,"high":387.22,"low":373.18,"open":387.06,"volume":2698300},{"timestamp":1608561000,"date":"2020-12-21","index":3375,"close":373.4,"high":377.77,"low":369.46,"open":373.36,"volume":1714600},{"timestamp":1608647400,"date":"2020-12-22","index":3376,"close":360.07,"high":375,"low":357.52,"open":373.75,"volume":2334000},{"timestamp":1608733800,"date":"2020-12-23","index":3377,"close":355.13,"high":363.99,"low":354.91,"open":363,"volume":1348800},{"timestamp":1608820200,"date":"2020-12-24","index":3378,"close":351.42,"high":356.39,"low":350.45,"open":355,"volume":757800}]},{"date":"2020-09-08","estimated":0.55,"reported":0.69,"pre":[{"timestamp":1598016600,"date":"2020-08-21","index":3291,"close":368.75,"high":369.77,"low":364.55,"open":367.45,"volume":847400},{"timestamp":1598275800,"date":"2020-08-24","index":3292,"close":376.31,"high":377.84,"low":369.4,"open":372.2,"volume":1565400},{"timestamp":1598362200,"date":"2020-08-25","index":3293,"close":378.5,"high":380.59,"low":372.21,"open":376.51,"volume":1064100},{"timestamp":1598448600,"date":"2020-08-26","index":3294,"close":381.5,"high":383.2,"low":376.67,"open":381.41,"volume":1021800},{"timestamp":1598535000,"date":"2020-08-27","index":3295,"close":374.84,"high":384.05,"low":373.89,"open":384,"volume":1693900},{"timestamp":1598621400,"date":"2020-08-28","index":3296,"close":377.48,"high":380.92,"low":376.13,"open":377,"volume":1257100},{"timestamp":1598880600,"date":"2020-08-31","index":3297,"close":375.67,"high":379.31,"low":372.5,"open":377.5,"volume":1672000},{"timestamp":1598967000,"date":"2020-09-01","index":3298,"close":391.16,"high":391.38,"low":373.56,"open":376.6,"volume":1363100},{"timestamp":1599053400,"date":"2020-09-02","index":3299,"close":398.29,"high":399.9,"low":387.08,"open":398.11,"volume":1631300},{"timestamp":1599139800,"date":"2020-09-03","index":3300,"close":377.87,"high":396.83,"low":376.37,"open":393.39,"volume":2412900},{"timestamp":1599226200,"date":"2020-09-04","index":3301,"close":361.41,"high":376.4,"low":345.97,"open":372.39,"volume":3111700}],"post":[{"timestamp":1599571800,"date":"2020-09-08","index":3302,"close":349.8,"high":365,"low":348.5,"open":351.01,"volume":3512500},{"timestamp":1599658200,"date":"2020-09-09","index":3303,"close":323.93,"high":334.92,"low":315.25,"open":334.83,"volume":8543100},{"timestamp":1599744600,"date":"2020-09-10","index":3304,"close":320,"high":336.28,"low":317.67,"open":326.9,"volume":3416600},{"timestamp":1599831000,"date":"2020-09-11","index":3305,"close":313.39,"high":323,"low":308.63,"open":323,"volume":3090400},{"timestamp":1600090200,"date":"2020-09-14","index":3306,"close":313.82,"high":317.75,"low":311.13,"open":315.99,"volume":1775600},{"timestamp":1600176600,"date":"2020-09-15","index":3307,"close":315.49,"high":319,"low":312.68,"open":318.33,"volume":1836700},{"timestamp":1600263000,"date":"2020-09-16","index":3308,"close":309.99,"high":317.43,"low":309.58,"open":316.32,"volume":1689900},{"timestamp":1600349400,"date":"2020-09-17","index":3309,"close":303.11,"high":308.84,"low":301.55,"open":304.15,"volume":2258100},{"timestamp":1600435800,"date":"2020-09-18","index":3310,"close":294.76,"high":304.8,"low":290.57,"open":304.73,"volume":3042800},{"timestamp":1600695000,"date":"2020-09-21","index":3311,"close":295.56,"high":295.68,"low":287.21,"open":289.65,"volume":2257300},{"timestamp":1600781400,"date":"2020-09-22","index":3312,"close":313.6,"high":314.15,"low":296.77,"open":297.62,"volume":4030400}]},{"date":"2020-06-11","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1590586200,"date":"2020-05-27","index":3230,"close":281.5,"high":282.9,"low":271.6,"open":281.38,"volume":2158700},{"timestamp":1590672600,"date":"2020-05-28","index":3231,"close":284.42,"high":291.31,"low":277.52,"open":281.47,"volume":2307900},{"timestamp":1590759000,"date":"2020-05-29","index":3232,"close":300.1,"high":301.49,"low":284.15,"open":285.91,"volume":4871000},{"timestamp":1591018200,"date":"2020-06-01","index":3233,"close":308.69,"high":310.22,"low":297.25,"open":299.77,"volume":2390200},{"timestamp":1591104600,"date":"2020-06-02","index":3234,"close":312.3,"high":314.87,"low":302.01,"open":305.51,"volume":2872000},{"timestamp":1591191000,"date":"2020-06-03","index":3235,"close":323.74,"high":324.7,"low":312.5,"open":313.06,"volume":2760300},{"timestamp":1591277400,"date":"2020-06-04","index":3236,"close":317.42,"high":323.52,"low":313.5,"open":321.5,"volume":2752000},{"timestamp":1591363800,"date":"2020-06-05","index":3237,"close":319.78,"high":323.8,"low":317,"open":319.16,"volume":2385300},{"timestamp":1591623000,"date":"2020-06-08","index":3238,"close":315.3,"high":322.63,"low":312.73,"open":322.06,"volume":2588500},{"timestamp":1591709400,"date":"2020-06-09","index":3239,"close":316.4,"high":318.9,"low":307.8,"open":313.2,"volume":2375200},{"timestamp":1591795800,"date":"2020-06-10","index":3240,"close":323.25,"high":324.76,"low":316.54,"open":318.6,"volume":1746800}],"post":[{"timestamp":1591882200,"date":"2020-06-11","index":3241,"close":308.12,"high":321.1,"low":306.63,"open":314.37,"volume":3659600},{"timestamp":1591968600,"date":"2020-06-12","index":3242,"close":296.36,"high":308.38,"low":289.55,"open":302.84,"volume":7634500},{"timestamp":1592227800,"date":"2020-06-15","index":3243,"close":303.05,"high":303.25,"low":288.61,"open":289.17,"volume":2256900},{"timestamp":1592314200,"date":"2020-06-16","index":3244,"close":310.61,"high":312.8,"low":303.27,"open":310.79,"volume":2106000},{"timestamp":1592400600,"date":"2020-06-17","index":3245,"close":303.69,"high":313.83,"low":302.57,"open":313,"volume":1720300},{"timestamp":1592487000,"date":"2020-06-18","index":3246,"close":302.98,"high":305.66,"low":299,"open":303.99,"volume":1573700},{"timestamp":1592573400,"date":"2020-06-19","index":3247,"close":297.38,"high":307.01,"low":295.29,"open":306.98,"volume":2299800},{"timestamp":1592832600,"date":"2020-06-22","index":3248,"close":304.69,"high":306.57,"low":293.85,"open":298.01,"volume":1580300},{"timestamp":1592919000,"date":"2020-06-23","index":3249,"close":301.16,"high":310.21,"low":300.73,"open":308.01,"volume":1392100},{"timestamp":1593005400,"date":"2020-06-24","index":3250,"close":295.22,"high":303.15,"low":290.52,"open":299.48,"volume":1595000},{"timestamp":1593091800,"date":"2020-06-25","index":3251,"close":295.13,"high":295.26,"low":288.5,"open":294.3,"volume":1268000}]},{"date":"2020-03-26","estimated":2.24,"reported":2.28,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":3177,"close":193.74,"high":201.49,"low":191.39,"open":199.39,"volume":2114700},{"timestamp":1584019800,"date":"2020-03-12","index":3178,"close":169.13,"high":180.33,"low":167.33,"open":179.45,"volume":3906800},{"timestamp":1584106200,"date":"2020-03-13","index":3179,"close":176.75,"high":176.79,"low":162.32,"open":175.9,"volume":2933300},{"timestamp":1584365400,"date":"2020-03-16","index":3180,"close":138.98,"high":155.89,"low":138.29,"open":155.49,"volume":4568200},{"timestamp":1584451800,"date":"2020-03-17","index":3181,"close":144.88,"high":156.8,"low":136.09,"open":141.7,"volume":3764700},{"timestamp":1584538200,"date":"2020-03-18","index":3182,"close":140.36,"high":140.64,"low":128.85,"open":135.12,"volume":3809600},{"timestamp":1584624600,"date":"2020-03-19","index":3183,"close":154.86,"high":162.78,"low":136.33,"open":136.33,"volume":2989600},{"timestamp":1584711000,"date":"2020-03-20","index":3184,"close":165.01,"high":182.53,"low":162.6,"open":163.51,"volume":5338000},{"timestamp":1584970200,"date":"2020-03-23","index":3185,"close":172.3,"high":180.36,"low":165.05,"open":165.55,"volume":4267500},{"timestamp":1585056600,"date":"2020-03-24","index":3186,"close":192.74,"high":194.9,"low":180.1,"open":183.25,"volume":2912900},{"timestamp":1585143000,"date":"2020-03-25","index":3187,"close":193.62,"high":202.86,"low":192.43,"open":195.5,"volume":3336400}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":3188,"close":200.8,"high":202.84,"low":189.05,"open":197.05,"volume":4117800},{"timestamp":1585315800,"date":"2020-03-27","index":3189,"close":188.84,"high":195.55,"low":184.06,"open":192.5,"volume":3572100},{"timestamp":1585575000,"date":"2020-03-30","index":3190,"close":193.94,"high":196.96,"low":183.03,"open":188.5,"volume":2197800},{"timestamp":1585661400,"date":"2020-03-31","index":3191,"close":189.55,"high":194.2,"low":188.19,"open":193.03,"volume":2027200},{"timestamp":1585747800,"date":"2020-04-01","index":3192,"close":183.5,"high":187.28,"low":181.53,"open":181.53,"volume":1767800},{"timestamp":1585834200,"date":"2020-04-02","index":3193,"close":185.49,"high":185.5,"low":177.77,"open":182,"volume":2311300},{"timestamp":1585920600,"date":"2020-04-03","index":3194,"close":181.25,"high":184.77,"low":179.1,"open":184.71,"volume":2208300},{"timestamp":1586179800,"date":"2020-04-06","index":3195,"close":194.95,"high":195.7,"low":185.75,"open":188.22,"volume":2479100},{"timestamp":1586266200,"date":"2020-04-07","index":3196,"close":194.92,"high":203.44,"low":194.7,"open":202.48,"volume":2228500},{"timestamp":1586352600,"date":"2020-04-08","index":3197,"close":196.01,"high":200.5,"low":194.33,"open":196.8,"volume":1243300},{"timestamp":1586439000,"date":"2020-04-09","index":3198,"close":203.51,"high":206,"low":198.48,"open":199.64,"volume":1898300}]},{"date":"2019-12-11","estimated":0.93,"reported":0.96,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":3105,"close":222.16,"high":226.66,"low":222,"open":222.03,"volume":1812900},{"timestamp":1574778600,"date":"2019-11-26","index":3106,"close":222.84,"high":225.01,"low":220.25,"open":223.26,"volume":1522000},{"timestamp":1574865000,"date":"2019-11-27","index":3107,"close":228.83,"high":229.65,"low":223.04,"open":223.89,"volume":1772500},{"timestamp":1575037800,"date":"2019-11-29","index":3108,"close":225.69,"high":228.84,"low":225.57,"open":228.74,"volume":783500},{"timestamp":1575297000,"date":"2019-12-02","index":3109,"close":225.53,"high":227,"low":222.81,"open":226.25,"volume":1420100},{"timestamp":1575383400,"date":"2019-12-03","index":3110,"close":223.19,"high":223.99,"low":220.9,"open":222.57,"volume":1465000},{"timestamp":1575469800,"date":"2019-12-04","index":3111,"close":225.58,"high":226.33,"low":223.48,"open":225,"volume":1555500},{"timestamp":1575556200,"date":"2019-12-05","index":3112,"close":230.79,"high":230.82,"low":226.28,"open":227.5,"volume":1388900},{"timestamp":1575642600,"date":"2019-12-06","index":3113,"close":229.38,"high":233.12,"low":229.06,"open":232.56,"volume":1921700},{"timestamp":1575901800,"date":"2019-12-09","index":3114,"close":230.88,"high":233.53,"low":230.23,"open":232.03,"volume":2131300},{"timestamp":1575988200,"date":"2019-12-10","index":3115,"close":229.65,"high":231.7,"low":227.07,"open":231.67,"volume":2920200}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":3116,"close":233.19,"high":235.5,"low":228,"open":229.9,"volume":5272000},{"timestamp":1576161000,"date":"2019-12-12","index":3117,"close":224.47,"high":228.82,"low":218.18,"open":226.05,"volume":11270200},{"timestamp":1576247400,"date":"2019-12-13","index":3118,"close":223.55,"high":225.5,"low":218.81,"open":220.43,"volume":5234700},{"timestamp":1576506600,"date":"2019-12-16","index":3119,"close":225.35,"high":227.32,"low":223.76,"open":224.72,"volume":2771000},{"timestamp":1576593000,"date":"2019-12-17","index":3120,"close":222.98,"high":226.44,"low":221.46,"open":225.83,"volume":2310300},{"timestamp":1576679400,"date":"2019-12-18","index":3121,"close":224.31,"high":225.6,"low":223.3,"open":223.97,"volume":2071200},{"timestamp":1576765800,"date":"2019-12-19","index":3122,"close":224.13,"high":224.75,"low":222.27,"open":223.79,"volume":1808600},{"timestamp":1576852200,"date":"2019-12-20","index":3123,"close":230.29,"high":230.57,"low":224.39,"open":224.69,"volume":3295500},{"timestamp":1577111400,"date":"2019-12-23","index":3124,"close":228.13,"high":231.14,"low":227.07,"open":230.8,"volume":1453000},{"timestamp":1577197800,"date":"2019-12-24","index":3125,"close":229.03,"high":229.41,"low":227.11,"open":228.47,"volume":613600},{"timestamp":1577370600,"date":"2019-12-26","index":3126,"close":231.17,"high":233.42,"low":229.31,"open":229.39,"volume":1790500}]}] +[] diff --git a/data/NVAX_full.json b/data/NVAX_full.json index fe51488c7..2c602fc9b 100644 --- a/data/NVAX_full.json +++ b/data/NVAX_full.json @@ -1 +1 @@ -[] +[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.83,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":1.64,"reported":0.99,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":7207,"close":16.67,"high":17.45,"low":15.41,"open":15.54,"volume":11059400},{"timestamp":1722000600,"date":"2024-07-26","index":7208,"close":17.11,"high":17.81,"low":16.82,"open":17.04,"volume":7143800},{"timestamp":1722259800,"date":"2024-07-29","index":7209,"close":16.42,"high":17.22,"low":15.88,"open":17,"volume":5237600},{"timestamp":1722346200,"date":"2024-07-30","index":7210,"close":12.2,"high":14.9,"low":11.63,"open":14.44,"volume":22630900},{"timestamp":1722432600,"date":"2024-07-31","index":7211,"close":12.81,"high":13.07,"low":12.05,"open":12.2,"volume":9339900},{"timestamp":1722519000,"date":"2024-08-01","index":7212,"close":12.57,"high":12.84,"low":11.78,"open":12.1,"volume":6465600},{"timestamp":1722605400,"date":"2024-08-02","index":7213,"close":11.78,"high":12.39,"low":11.51,"open":11.93,"volume":5944600},{"timestamp":1722864600,"date":"2024-08-05","index":7214,"close":11.38,"high":11.55,"low":10.15,"open":10.17,"volume":5131800},{"timestamp":1722951000,"date":"2024-08-06","index":7215,"close":11.53,"high":11.81,"low":11.01,"open":11.61,"volume":3524300},{"timestamp":1723037400,"date":"2024-08-07","index":7216,"close":10.71,"high":11.8,"low":10.58,"open":11.79,"volume":7293300},{"timestamp":1723123800,"date":"2024-08-08","index":7217,"close":11.68,"high":11.87,"low":8.87,"open":9,"volume":12509600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":7218,"close":11.6,"high":12.34,"low":11.35,"open":11.58,"volume":5333200},{"timestamp":1723469400,"date":"2024-08-12","index":7219,"close":11.85,"high":12.05,"low":11.04,"open":11.38,"volume":4723100},{"timestamp":1723555800,"date":"2024-08-13","index":7220,"close":12.16,"high":12.19,"low":11.49,"open":11.99,"volume":3870900},{"timestamp":1723642200,"date":"2024-08-14","index":7221,"close":12.19,"high":12.58,"low":11.96,"open":12.29,"volume":4701800},{"timestamp":1723728600,"date":"2024-08-15","index":7222,"close":12.64,"high":12.85,"low":12.28,"open":12.37,"volume":4006000},{"timestamp":1723815000,"date":"2024-08-16","index":7223,"close":12.96,"high":13.25,"low":12.55,"open":12.72,"volume":4658500},{"timestamp":1724074200,"date":"2024-08-19","index":7224,"close":13.9,"high":14.09,"low":12.75,"open":13.09,"volume":6745000},{"timestamp":1724160600,"date":"2024-08-20","index":7225,"close":13.02,"high":13.8,"low":13,"open":13.66,"volume":4572300},{"timestamp":1724247000,"date":"2024-08-21","index":7226,"close":12.94,"high":13.35,"low":12.7,"open":13.2,"volume":4745200},{"timestamp":1724333400,"date":"2024-08-22","index":7227,"close":11.96,"high":13.03,"low":11.93,"open":13.03,"volume":4776400},{"timestamp":1724419800,"date":"2024-08-23","index":7228,"close":11.99,"high":12.22,"low":11.77,"open":11.97,"volume":4406200}]},{"date":"2024-05-10","estimated":-1.06,"reported":-1.05,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":7146,"close":4.09,"high":4.13,"low":3.92,"open":3.97,"volume":3021800},{"timestamp":1714397400,"date":"2024-04-29","index":7147,"close":4.29,"high":4.32,"low":4.1,"open":4.14,"volume":3900500},{"timestamp":1714483800,"date":"2024-04-30","index":7148,"close":4.33,"high":4.48,"low":4.25,"open":4.27,"volume":4280900},{"timestamp":1714570200,"date":"2024-05-01","index":7149,"close":4.67,"high":4.8,"low":4.29,"open":4.3,"volume":5460600},{"timestamp":1714656600,"date":"2024-05-02","index":7150,"close":4.71,"high":4.78,"low":4.6,"open":4.69,"volume":3689700},{"timestamp":1714743000,"date":"2024-05-03","index":7151,"close":4.93,"high":4.94,"low":4.69,"open":4.84,"volume":4668300},{"timestamp":1715002200,"date":"2024-05-06","index":7152,"close":4.76,"high":5.05,"low":4.72,"open":4.93,"volume":4846200},{"timestamp":1715088600,"date":"2024-05-07","index":7153,"close":4.61,"high":4.94,"low":4.47,"open":4.94,"volume":5271300},{"timestamp":1715175000,"date":"2024-05-08","index":7154,"close":4.47,"high":4.56,"low":4.43,"open":4.54,"volume":3080400},{"timestamp":1715261400,"date":"2024-05-09","index":7155,"close":4.47,"high":4.56,"low":4.43,"open":4.48,"volume":4533200},{"timestamp":1715347800,"date":"2024-05-10","index":7156,"close":8.88,"high":11,"low":8.61,"open":10.02,"volume":170872000}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":7157,"close":13.11,"high":13.97,"low":9.52,"open":9.69,"volume":123507800},{"timestamp":1715693400,"date":"2024-05-14","index":7158,"close":13.48,"high":15,"low":12.56,"open":13.4,"volume":56549400},{"timestamp":1715779800,"date":"2024-05-15","index":7159,"close":12.9,"high":13.71,"low":11.31,"open":13.18,"volume":26671800},{"timestamp":1715866200,"date":"2024-05-16","index":7160,"close":14.4,"high":14.8,"low":12.03,"open":12.31,"volume":24873500},{"timestamp":1715952600,"date":"2024-05-17","index":7161,"close":13.01,"high":14.38,"low":12.95,"open":14.35,"volume":13906500},{"timestamp":1716211800,"date":"2024-05-20","index":7162,"close":14.79,"high":14.8,"low":12.68,"open":12.95,"volume":14272500},{"timestamp":1716298200,"date":"2024-05-21","index":7163,"close":14.91,"high":15.69,"low":14.06,"open":14.34,"volume":16835900},{"timestamp":1716384600,"date":"2024-05-22","index":7164,"close":15.7,"high":17.4,"low":14.8,"open":14.88,"volume":30259200},{"timestamp":1716471000,"date":"2024-05-23","index":7165,"close":15.15,"high":16.21,"low":14.84,"open":16.16,"volume":17749100},{"timestamp":1716557400,"date":"2024-05-24","index":7166,"close":15.5,"high":15.96,"low":14.96,"open":15.47,"volume":12737100},{"timestamp":1716903000,"date":"2024-05-28","index":7167,"close":15.52,"high":15.7,"low":13.5,"open":15.28,"volume":19115500}]},{"date":"2024-02-28","estimated":-0.45,"reported":-1.44,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":7095,"close":3.9,"high":4.04,"low":3.81,"open":4.03,"volume":8270200},{"timestamp":1707921000,"date":"2024-02-14","index":7096,"close":4.1,"high":4.15,"low":3.87,"open":3.97,"volume":7064400},{"timestamp":1708007400,"date":"2024-02-15","index":7097,"close":4.3,"high":4.35,"low":4.07,"open":4.11,"volume":6628400},{"timestamp":1708093800,"date":"2024-02-16","index":7098,"close":4.16,"high":4.31,"low":4.11,"open":4.22,"volume":4122200},{"timestamp":1708439400,"date":"2024-02-20","index":7099,"close":4.13,"high":4.23,"low":4.08,"open":4.16,"volume":3396900},{"timestamp":1708525800,"date":"2024-02-21","index":7100,"close":3.98,"high":4.22,"low":3.92,"open":4.13,"volume":4851400},{"timestamp":1708612200,"date":"2024-02-22","index":7101,"close":4.88,"high":5.46,"low":4.38,"open":4.46,"volume":41467700},{"timestamp":1708698600,"date":"2024-02-23","index":7102,"close":5.29,"high":5.46,"low":4.91,"open":5.06,"volume":18647900},{"timestamp":1708957800,"date":"2024-02-26","index":7103,"close":5.5,"high":5.73,"low":5.28,"open":5.41,"volume":15167700},{"timestamp":1709044200,"date":"2024-02-27","index":7104,"close":6.02,"high":6.05,"low":5.53,"open":5.61,"volume":16386700},{"timestamp":1709130600,"date":"2024-02-28","index":7105,"close":4.41,"high":4.7,"low":4.23,"open":4.64,"volume":32269300}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":7106,"close":4.94,"high":5.11,"low":4.38,"open":4.4,"volume":18992800},{"timestamp":1709303400,"date":"2024-03-01","index":7107,"close":5.39,"high":5.5,"low":4.76,"open":5.09,"volume":14756000},{"timestamp":1709562600,"date":"2024-03-04","index":7108,"close":5.49,"high":5.58,"low":5.1,"open":5.44,"volume":8916200},{"timestamp":1709649000,"date":"2024-03-05","index":7109,"close":5.57,"high":6,"low":5.34,"open":5.37,"volume":13751700},{"timestamp":1709735400,"date":"2024-03-06","index":7110,"close":5.61,"high":5.81,"low":5.41,"open":5.65,"volume":7714700},{"timestamp":1709821800,"date":"2024-03-07","index":7111,"close":5.61,"high":5.83,"low":5.56,"open":5.67,"volume":5944000},{"timestamp":1709908200,"date":"2024-03-08","index":7112,"close":5.45,"high":5.98,"low":5.43,"open":5.68,"volume":8234300},{"timestamp":1710163800,"date":"2024-03-11","index":7113,"close":5.13,"high":5.62,"low":5.12,"open":5.45,"volume":5836000},{"timestamp":1710250200,"date":"2024-03-12","index":7114,"close":5.06,"high":5.22,"low":4.98,"open":5.16,"volume":4058700},{"timestamp":1710336600,"date":"2024-03-13","index":7115,"close":5.25,"high":5.29,"low":4.99,"open":5.05,"volume":5140600},{"timestamp":1710423000,"date":"2024-03-14","index":7116,"close":4.98,"high":5.27,"low":4.92,"open":5.2,"volume":5180800}]},{"date":"2023-11-09","estimated":-1.83,"reported":-1.26,"pre":[{"timestamp":1698327000,"date":"2023-10-26","index":7021,"close":6.42,"high":6.48,"low":6.15,"open":6.2,"volume":5485500},{"timestamp":1698413400,"date":"2023-10-27","index":7022,"close":6.35,"high":6.54,"low":6.3,"open":6.5,"volume":3570900},{"timestamp":1698672600,"date":"2023-10-30","index":7023,"close":6.52,"high":6.69,"low":6.32,"open":6.32,"volume":4684100},{"timestamp":1698759000,"date":"2023-10-31","index":7024,"close":6.66,"high":6.83,"low":6.36,"open":6.49,"volume":5653700},{"timestamp":1698845400,"date":"2023-11-01","index":7025,"close":7,"high":7.05,"low":6.68,"open":6.7,"volume":6422300},{"timestamp":1698931800,"date":"2023-11-02","index":7026,"close":7.14,"high":7.22,"low":6.8,"open":6.95,"volume":5711200},{"timestamp":1699018200,"date":"2023-11-03","index":7027,"close":7.06,"high":7.47,"low":7.03,"open":7.28,"volume":5440700},{"timestamp":1699281000,"date":"2023-11-06","index":7028,"close":6.89,"high":7.18,"low":6.78,"open":7.13,"volume":5031200},{"timestamp":1699367400,"date":"2023-11-07","index":7029,"close":7.09,"high":7.15,"low":6.85,"open":6.9,"volume":4783600},{"timestamp":1699453800,"date":"2023-11-08","index":7030,"close":6.8,"high":7.19,"low":6.7,"open":7.19,"volume":6151100},{"timestamp":1699540200,"date":"2023-11-09","index":7031,"close":6.71,"high":7.49,"low":6.71,"open":6.93,"volume":9923600}],"post":[{"timestamp":1699626600,"date":"2023-11-10","index":7032,"close":6.24,"high":6.69,"low":5.95,"open":6.68,"volume":9112700},{"timestamp":1699885800,"date":"2023-11-13","index":7033,"close":6.27,"high":6.29,"low":6.09,"open":6.27,"volume":4107000},{"timestamp":1699972200,"date":"2023-11-14","index":7034,"close":6.24,"high":6.51,"low":6.17,"open":6.47,"volume":6177100},{"timestamp":1700058600,"date":"2023-11-15","index":7035,"close":6.2,"high":6.49,"low":6.19,"open":6.33,"volume":5367000},{"timestamp":1700145000,"date":"2023-11-16","index":7036,"close":5.83,"high":6.13,"low":5.76,"open":6.12,"volume":7571000},{"timestamp":1700231400,"date":"2023-11-17","index":7037,"close":5.73,"high":5.96,"low":5.65,"open":5.82,"volume":6198700},{"timestamp":1700490600,"date":"2023-11-20","index":7038,"close":5.7,"high":5.75,"low":5.56,"open":5.75,"volume":5386900},{"timestamp":1700577000,"date":"2023-11-21","index":7039,"close":5.35,"high":5.68,"low":5.33,"open":5.62,"volume":4598300},{"timestamp":1700663400,"date":"2023-11-22","index":7040,"close":5.4,"high":5.49,"low":5.3,"open":5.4,"volume":4420400},{"timestamp":1700836200,"date":"2023-11-24","index":7041,"close":5.57,"high":5.8,"low":5.45,"open":5.47,"volume":3925600},{"timestamp":1701095400,"date":"2023-11-27","index":7042,"close":5.46,"high":5.61,"low":5.39,"open":5.6,"volume":4079800}]},{"date":"2023-08-08","estimated":-1.39,"reported":0.58,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6955,"close":8,"high":8.29,"low":7.99,"open":8,"volume":4008900},{"timestamp":1690378200,"date":"2023-07-26","index":6956,"close":8.22,"high":8.29,"low":7.92,"open":8.02,"volume":2866200},{"timestamp":1690464600,"date":"2023-07-27","index":6957,"close":7.85,"high":8.39,"low":7.83,"open":8.25,"volume":4950100},{"timestamp":1690551000,"date":"2023-07-28","index":6958,"close":8.2,"high":8.34,"low":7.88,"open":7.99,"volume":4646200},{"timestamp":1690810200,"date":"2023-07-31","index":6959,"close":9.28,"high":9.34,"low":8.2,"open":8.25,"volume":8106300},{"timestamp":1690896600,"date":"2023-08-01","index":6960,"close":8.75,"high":9.29,"low":8.64,"open":9.14,"volume":4125500},{"timestamp":1690983000,"date":"2023-08-02","index":6961,"close":8.4,"high":8.74,"low":7.86,"open":8.62,"volume":7031700},{"timestamp":1691069400,"date":"2023-08-03","index":6962,"close":8.23,"high":8.84,"low":8.21,"open":8.48,"volume":4053600},{"timestamp":1691155800,"date":"2023-08-04","index":6963,"close":8.06,"high":8.3,"low":8,"open":8.24,"volume":4031800},{"timestamp":1691415000,"date":"2023-08-07","index":6964,"close":7.52,"high":8.08,"low":7.29,"open":8.08,"volume":8355800},{"timestamp":1691501400,"date":"2023-08-08","index":6965,"close":7.23,"high":8.82,"low":7.1,"open":8.12,"volume":30172000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6966,"close":7.12,"high":7.68,"low":6.85,"open":7.44,"volume":10853700},{"timestamp":1691674200,"date":"2023-08-10","index":6967,"close":7.69,"high":8.13,"low":7.1,"open":7.16,"volume":13173300},{"timestamp":1691760600,"date":"2023-08-11","index":6968,"close":7.36,"high":7.73,"low":7.34,"open":7.69,"volume":6384500},{"timestamp":1692019800,"date":"2023-08-14","index":6969,"close":7.24,"high":7.35,"low":7.01,"open":7.3,"volume":4274400},{"timestamp":1692106200,"date":"2023-08-15","index":6970,"close":7.24,"high":7.31,"low":7.04,"open":7.15,"volume":4786800},{"timestamp":1692192600,"date":"2023-08-16","index":6971,"close":7.13,"high":7.45,"low":7.07,"open":7.15,"volume":3658300},{"timestamp":1692279000,"date":"2023-08-17","index":6972,"close":7.37,"high":7.62,"low":7.13,"open":7.15,"volume":6130700},{"timestamp":1692365400,"date":"2023-08-18","index":6973,"close":7.14,"high":7.55,"low":7.07,"open":7.33,"volume":4762100},{"timestamp":1692624600,"date":"2023-08-21","index":6974,"close":8.07,"high":8.51,"low":6.98,"open":7.25,"volume":17114200},{"timestamp":1692711000,"date":"2023-08-22","index":6975,"close":9.16,"high":9.6,"low":8.21,"open":8.3,"volume":27398000},{"timestamp":1692797400,"date":"2023-08-23","index":6976,"close":9.01,"high":9.53,"low":8.7,"open":9.1,"volume":12794100}]},{"date":"2023-05-09","estimated":-3.46,"reported":-3.41,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6893,"close":7.63,"high":8.36,"low":7.62,"open":8.28,"volume":4768800},{"timestamp":1682515800,"date":"2023-04-26","index":6894,"close":7.53,"high":7.76,"low":7.41,"open":7.65,"volume":3949200},{"timestamp":1682602200,"date":"2023-04-27","index":6895,"close":7.56,"high":7.87,"low":7.36,"open":7.61,"volume":4413500},{"timestamp":1682688600,"date":"2023-04-28","index":6896,"close":7.67,"high":7.77,"low":7.33,"open":7.46,"volume":3447400},{"timestamp":1682947800,"date":"2023-05-01","index":6897,"close":7.72,"high":7.75,"low":7.44,"open":7.69,"volume":2185900},{"timestamp":1683034200,"date":"2023-05-02","index":6898,"close":7.04,"high":7.75,"low":7.03,"open":7.64,"volume":3524800},{"timestamp":1683120600,"date":"2023-05-03","index":6899,"close":7.15,"high":7.3,"low":6.89,"open":7.01,"volume":3005400},{"timestamp":1683207000,"date":"2023-05-04","index":6900,"close":7.57,"high":7.62,"low":7.05,"open":7.2,"volume":3522400},{"timestamp":1683293400,"date":"2023-05-05","index":6901,"close":7.71,"high":8.1,"low":7.53,"open":7.62,"volume":5842300},{"timestamp":1683552600,"date":"2023-05-08","index":6902,"close":7.45,"high":7.74,"low":7.27,"open":7.67,"volume":3524300},{"timestamp":1683639000,"date":"2023-05-09","index":6903,"close":9.52,"high":11.36,"low":8.91,"open":8.97,"volume":42904800}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6904,"close":8.99,"high":10.02,"low":8.89,"open":10.01,"volume":9327700},{"timestamp":1683811800,"date":"2023-05-11","index":6905,"close":8.89,"high":9.37,"low":8.6,"open":9,"volume":5470400},{"timestamp":1683898200,"date":"2023-05-12","index":6906,"close":8.45,"high":9.34,"low":8.38,"open":9.02,"volume":4547800},{"timestamp":1684157400,"date":"2023-05-15","index":6907,"close":8.11,"high":8.51,"low":8.04,"open":8.4,"volume":4083200},{"timestamp":1684243800,"date":"2023-05-16","index":6908,"close":7.64,"high":8.1,"low":7.58,"open":8.1,"volume":4300800},{"timestamp":1684330200,"date":"2023-05-17","index":6909,"close":7.75,"high":7.8,"low":7.43,"open":7.69,"volume":3591100},{"timestamp":1684416600,"date":"2023-05-18","index":6910,"close":7.42,"high":7.76,"low":7.33,"open":7.75,"volume":4583600},{"timestamp":1684503000,"date":"2023-05-19","index":6911,"close":7.15,"high":7.41,"low":7.1,"open":7.37,"volume":3716100},{"timestamp":1684762200,"date":"2023-05-22","index":6912,"close":7.54,"high":7.61,"low":7.09,"open":7.11,"volume":3727800},{"timestamp":1684848600,"date":"2023-05-23","index":6913,"close":7.99,"high":8.26,"low":7.42,"open":7.56,"volume":7151900},{"timestamp":1684935000,"date":"2023-05-24","index":6914,"close":7.29,"high":8.3,"low":7.24,"open":8.3,"volume":5557200}]},{"date":"2023-02-28","estimated":-0.92,"reported":-2.28,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6844,"close":9.78,"high":10.21,"low":9.55,"open":10.02,"volume":4452100},{"timestamp":1676385000,"date":"2023-02-14","index":6845,"close":9.93,"high":10.09,"low":9.52,"open":9.78,"volume":5540700},{"timestamp":1676471400,"date":"2023-02-15","index":6846,"close":10.19,"high":10.28,"low":9.77,"open":9.95,"volume":3121600},{"timestamp":1676557800,"date":"2023-02-16","index":6847,"close":9.99,"high":10.21,"low":9.87,"open":10,"volume":2794800},{"timestamp":1676644200,"date":"2023-02-17","index":6848,"close":10.02,"high":10.05,"low":9.7,"open":10.02,"volume":3402300},{"timestamp":1676989800,"date":"2023-02-21","index":6849,"close":9.39,"high":9.93,"low":9.24,"open":9.86,"volume":5789500},{"timestamp":1677076200,"date":"2023-02-22","index":6850,"close":9.1,"high":9.49,"low":8.94,"open":9.42,"volume":6153800},{"timestamp":1677162600,"date":"2023-02-23","index":6851,"close":9.07,"high":9.2,"low":8.64,"open":9.12,"volume":4800000},{"timestamp":1677249000,"date":"2023-02-24","index":6852,"close":8.82,"high":8.91,"low":8.67,"open":8.85,"volume":3520800},{"timestamp":1677508200,"date":"2023-02-27","index":6853,"close":8.67,"high":8.99,"low":8.51,"open":8.98,"volume":5674100},{"timestamp":1677594600,"date":"2023-02-28","index":6854,"close":9.26,"high":9.4,"low":8.59,"open":8.7,"volume":11462600}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6855,"close":6.86,"high":7.16,"low":6.64,"open":6.83,"volume":23570200},{"timestamp":1677767400,"date":"2023-03-02","index":6856,"close":6.93,"high":7.3,"low":6.65,"open":6.66,"volume":9128200},{"timestamp":1677853800,"date":"2023-03-03","index":6857,"close":7.69,"high":7.92,"low":6.79,"open":6.94,"volume":11198800},{"timestamp":1678113000,"date":"2023-03-06","index":6858,"close":7.29,"high":7.7,"low":7.16,"open":7.48,"volume":7243400},{"timestamp":1678199400,"date":"2023-03-07","index":6859,"close":6.97,"high":7.27,"low":6.93,"open":7.27,"volume":4610000},{"timestamp":1678285800,"date":"2023-03-08","index":6860,"close":6.89,"high":6.95,"low":6.77,"open":6.93,"volume":5325300},{"timestamp":1678372200,"date":"2023-03-09","index":6861,"close":6.57,"high":6.95,"low":6.56,"open":6.86,"volume":3849800},{"timestamp":1678458600,"date":"2023-03-10","index":6862,"close":6.52,"high":6.73,"low":6.25,"open":6.54,"volume":7085100},{"timestamp":1678714200,"date":"2023-03-13","index":6863,"close":6.85,"high":7.22,"low":6.41,"open":6.46,"volume":7882500},{"timestamp":1678800600,"date":"2023-03-14","index":6864,"close":6.27,"high":7.05,"low":6.22,"open":6.88,"volume":6557900},{"timestamp":1678887000,"date":"2023-03-15","index":6865,"close":5.9,"high":6.39,"low":5.85,"open":6.2,"volume":7547600}]},{"date":"2022-11-08","estimated":1.57,"reported":-2.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":6769,"close":22.58,"high":22.79,"low":20.82,"open":20.82,"volume":6359900},{"timestamp":1666791000,"date":"2022-10-26","index":6770,"close":22.81,"high":24.65,"low":22.4,"open":22.55,"volume":5455800},{"timestamp":1666877400,"date":"2022-10-27","index":6771,"close":22.29,"high":23.39,"low":22.12,"open":23.04,"volume":4103800},{"timestamp":1666963800,"date":"2022-10-28","index":6772,"close":23.02,"high":23.13,"low":21.7,"open":22.03,"volume":2840300},{"timestamp":1667223000,"date":"2022-10-31","index":6773,"close":22.27,"high":23.42,"low":22.2,"open":22.88,"volume":2959600},{"timestamp":1667309400,"date":"2022-11-01","index":6774,"close":22,"high":25.3,"low":21.85,"open":22.92,"volume":5185900},{"timestamp":1667395800,"date":"2022-11-02","index":6775,"close":20.5,"high":22.5,"low":20.43,"open":21.92,"volume":3693600},{"timestamp":1667482200,"date":"2022-11-03","index":6776,"close":20.17,"high":21.62,"low":18.66,"open":19.09,"volume":5396700},{"timestamp":1667568600,"date":"2022-11-04","index":6777,"close":19.4,"high":20.88,"low":18.67,"open":20.77,"volume":3940900},{"timestamp":1667831400,"date":"2022-11-07","index":6778,"close":19.43,"high":20.1,"low":18.22,"open":19.52,"volume":3969800},{"timestamp":1667917800,"date":"2022-11-08","index":6779,"close":19.65,"high":20.3,"low":18.57,"open":18.66,"volume":4573100}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":6780,"close":18.63,"high":21.98,"low":18.56,"open":19.68,"volume":6306800},{"timestamp":1668090600,"date":"2022-11-10","index":6781,"close":22.14,"high":22.44,"low":19.25,"open":19.81,"volume":7064700},{"timestamp":1668177000,"date":"2022-11-11","index":6782,"close":25.04,"high":25.17,"low":21.4,"open":21.7,"volume":5675300},{"timestamp":1668436200,"date":"2022-11-14","index":6783,"close":23.08,"high":25.4,"low":23.03,"open":24.92,"volume":4617900},{"timestamp":1668522600,"date":"2022-11-15","index":6784,"close":23.22,"high":25.66,"low":23.14,"open":24.02,"volume":4547500},{"timestamp":1668609000,"date":"2022-11-16","index":6785,"close":21.47,"high":23.35,"low":21.02,"open":23.26,"volume":3850100},{"timestamp":1668695400,"date":"2022-11-17","index":6786,"close":20.79,"high":21.29,"low":20.32,"open":20.8,"volume":2700500},{"timestamp":1668781800,"date":"2022-11-18","index":6787,"close":19.66,"high":21.35,"low":19.36,"open":21.35,"volume":3594700},{"timestamp":1669041000,"date":"2022-11-21","index":6788,"close":18.95,"high":19.51,"low":18.57,"open":19.37,"volume":2795800},{"timestamp":1669127400,"date":"2022-11-22","index":6789,"close":16.92,"high":18.82,"low":16.49,"open":18.71,"volume":6416700},{"timestamp":1669213800,"date":"2022-11-23","index":6790,"close":17.03,"high":17.69,"low":16.63,"open":17.05,"volume":3710200}]},{"date":"2022-08-08","estimated":5.5,"reported":-6.53,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":6704,"close":55.51,"high":56.23,"low":53.09,"open":54.1,"volume":3800000},{"timestamp":1658842200,"date":"2022-07-26","index":6705,"close":56.55,"high":58.73,"low":54.14,"open":55.4,"volume":4856700},{"timestamp":1658928600,"date":"2022-07-27","index":6706,"close":56.41,"high":56.84,"low":53.6,"open":56.84,"volume":4388600},{"timestamp":1659015000,"date":"2022-07-28","index":6707,"close":57.11,"high":57.2,"low":52.12,"open":55.84,"volume":4114300},{"timestamp":1659101400,"date":"2022-07-29","index":6708,"close":54.51,"high":58.28,"low":54.13,"open":57,"volume":3885200},{"timestamp":1659360600,"date":"2022-08-01","index":6709,"close":53.92,"high":56.28,"low":52.81,"open":53.77,"volume":3475700},{"timestamp":1659447000,"date":"2022-08-02","index":6710,"close":57.46,"high":59.2,"low":53.06,"open":53.25,"volume":4488800},{"timestamp":1659533400,"date":"2022-08-03","index":6711,"close":61.11,"high":62.58,"low":58.69,"open":59.09,"volume":4350000},{"timestamp":1659619800,"date":"2022-08-04","index":6712,"close":61.93,"high":63.24,"low":60.01,"open":61.3,"volume":3327200},{"timestamp":1659706200,"date":"2022-08-05","index":6713,"close":60.27,"high":61.51,"low":58.59,"open":60.9,"volume":3543000},{"timestamp":1659965400,"date":"2022-08-08","index":6714,"close":57.25,"high":62.75,"low":56.84,"open":60.82,"volume":9050400}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":6715,"close":40.28,"high":44.4,"low":38.8,"open":39.98,"volume":27346000},{"timestamp":1660138200,"date":"2022-08-10","index":6716,"close":41.36,"high":41.93,"low":38.16,"open":40.13,"volume":9619900},{"timestamp":1660224600,"date":"2022-08-11","index":6717,"close":40.34,"high":44.63,"low":40.25,"open":41.61,"volume":6981700},{"timestamp":1660311000,"date":"2022-08-12","index":6718,"close":41.47,"high":43.06,"low":40.57,"open":41.16,"volume":5031600},{"timestamp":1660570200,"date":"2022-08-15","index":6719,"close":42.3,"high":43.16,"low":40.62,"open":42.48,"volume":4694800},{"timestamp":1660656600,"date":"2022-08-16","index":6720,"close":42.88,"high":44.02,"low":41.38,"open":42.23,"volume":4914700},{"timestamp":1660743000,"date":"2022-08-17","index":6721,"close":39.37,"high":42.65,"low":39.26,"open":42.1,"volume":5811800},{"timestamp":1660829400,"date":"2022-08-18","index":6722,"close":37.18,"high":39.75,"low":36.89,"open":39.75,"volume":5936100},{"timestamp":1660915800,"date":"2022-08-19","index":6723,"close":36.22,"high":37.45,"low":35.8,"open":36.65,"volume":4012400},{"timestamp":1661175000,"date":"2022-08-22","index":6724,"close":35.47,"high":36.64,"low":34.65,"open":35.64,"volume":3688200},{"timestamp":1661261400,"date":"2022-08-23","index":6725,"close":36.55,"high":36.77,"low":34.57,"open":35.88,"volume":3255400}]},{"date":"2022-05-09","estimated":2.69,"reported":2.56,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":6642,"close":50.21,"high":50.47,"low":46.25,"open":46.44,"volume":4792100},{"timestamp":1650979800,"date":"2022-04-26","index":6643,"close":47.42,"high":50.98,"low":47.01,"open":50,"volume":3180500},{"timestamp":1651066200,"date":"2022-04-27","index":6644,"close":46.46,"high":48.88,"low":45.6,"open":47.29,"volume":3247500},{"timestamp":1651152600,"date":"2022-04-28","index":6645,"close":44.27,"high":47.73,"low":42.13,"open":46.98,"volume":4449700},{"timestamp":1651239000,"date":"2022-04-29","index":6646,"close":45.07,"high":52.48,"low":44.9,"open":45.95,"volume":7743200},{"timestamp":1651498200,"date":"2022-05-02","index":6647,"close":53.75,"high":53.79,"low":44.68,"open":44.9,"volume":8693900},{"timestamp":1651584600,"date":"2022-05-03","index":6648,"close":58.89,"high":58.91,"low":52.22,"open":53.5,"volume":8046900},{"timestamp":1651671000,"date":"2022-05-04","index":6649,"close":62.73,"high":62.74,"low":56.02,"open":59.22,"volume":6536100},{"timestamp":1651757400,"date":"2022-05-05","index":6650,"close":58.66,"high":63.23,"low":57.36,"open":61.99,"volume":3893300},{"timestamp":1651843800,"date":"2022-05-06","index":6651,"close":57.3,"high":58.78,"low":54.03,"open":58.66,"volume":3455600},{"timestamp":1652103000,"date":"2022-05-09","index":6652,"close":53.26,"high":60.37,"low":52.74,"open":57.35,"volume":5909800}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":6653,"close":53.86,"high":55.44,"low":41.74,"open":42.1,"volume":13801500},{"timestamp":1652275800,"date":"2022-05-11","index":6654,"close":42.92,"high":52.79,"low":42.6,"open":52.53,"volume":8743600},{"timestamp":1652362200,"date":"2022-05-12","index":6655,"close":47.98,"high":48.02,"low":41.33,"open":42.33,"volume":6661300},{"timestamp":1652448600,"date":"2022-05-13","index":6656,"close":51.89,"high":52.75,"low":48.52,"open":49.42,"volume":6144400},{"timestamp":1652707800,"date":"2022-05-16","index":6657,"close":48,"high":53.5,"low":47.89,"open":51.5,"volume":3513000},{"timestamp":1652794200,"date":"2022-05-17","index":6658,"close":51.95,"high":52.32,"low":47.55,"open":49.06,"volume":3575700},{"timestamp":1652880600,"date":"2022-05-18","index":6659,"close":52.11,"high":53.25,"low":49.6,"open":50.54,"volume":3061900},{"timestamp":1652967000,"date":"2022-05-19","index":6660,"close":58.43,"high":60.57,"low":52.67,"open":52.91,"volume":5329300},{"timestamp":1653053400,"date":"2022-05-20","index":6661,"close":53.42,"high":56.91,"low":48.75,"open":55.71,"volume":7205700},{"timestamp":1653312600,"date":"2022-05-23","index":6662,"close":51.4,"high":53.7,"low":50.65,"open":53,"volume":3022200},{"timestamp":1653399000,"date":"2022-05-24","index":6663,"close":46.54,"high":50.35,"low":45.86,"open":50.35,"volume":3408200}]},{"date":"2022-02-28","estimated":-1.8,"reported":-11.18,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":6593,"close":90.44,"high":94.36,"low":88.21,"open":90.16,"volume":4134000},{"timestamp":1644849000,"date":"2022-02-14","index":6594,"close":80.11,"high":88.7,"low":79.99,"open":86.91,"volume":5065500},{"timestamp":1644935400,"date":"2022-02-15","index":6595,"close":87.13,"high":88.88,"low":80.8,"open":81.57,"volume":4448700},{"timestamp":1645021800,"date":"2022-02-16","index":6596,"close":86.55,"high":86.97,"low":82.83,"open":85.58,"volume":3069700},{"timestamp":1645108200,"date":"2022-02-17","index":6597,"close":83.44,"high":88.82,"low":82.62,"open":85.93,"volume":2747000},{"timestamp":1645194600,"date":"2022-02-18","index":6598,"close":81.89,"high":84.94,"low":78.77,"open":83.88,"volume":2933300},{"timestamp":1645540200,"date":"2022-02-22","index":6599,"close":79.39,"high":82.67,"low":77.11,"open":79.36,"volume":3131500},{"timestamp":1645626600,"date":"2022-02-23","index":6600,"close":73.49,"high":80.98,"low":72.58,"open":80.66,"volume":4095300},{"timestamp":1645713000,"date":"2022-02-24","index":6601,"close":79.95,"high":79.95,"low":69.5,"open":69.81,"volume":5077500},{"timestamp":1645799400,"date":"2022-02-25","index":6602,"close":81.63,"high":82.08,"low":75.42,"open":79.11,"volume":2877700},{"timestamp":1646058600,"date":"2022-02-28","index":6603,"close":83.37,"high":83.5,"low":77.62,"open":80.97,"volume":4233300}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":6604,"close":83.74,"high":91,"low":79,"open":79.46,"volume":7183500},{"timestamp":1646231400,"date":"2022-03-02","index":6605,"close":86.39,"high":87.07,"low":79.1,"open":83.93,"volume":4208700},{"timestamp":1646317800,"date":"2022-03-03","index":6606,"close":80.53,"high":85.61,"low":79.24,"open":85.48,"volume":2835600},{"timestamp":1646404200,"date":"2022-03-04","index":6607,"close":71.72,"high":82,"low":70.91,"open":79.21,"volume":4046000},{"timestamp":1646663400,"date":"2022-03-07","index":6608,"close":69.73,"high":74.54,"low":65.82,"open":70,"volume":5105900},{"timestamp":1646749800,"date":"2022-03-08","index":6609,"close":72.79,"high":74.77,"low":65.9,"open":67.48,"volume":4403200},{"timestamp":1646836200,"date":"2022-03-09","index":6610,"close":79.07,"high":79.9,"low":73.88,"open":74,"volume":3274500},{"timestamp":1646922600,"date":"2022-03-10","index":6611,"close":77.77,"high":79.7,"low":75.32,"open":77.5,"volume":2757200},{"timestamp":1647009000,"date":"2022-03-11","index":6612,"close":72.99,"high":80.48,"low":72.56,"open":78.56,"volume":2953300},{"timestamp":1647264600,"date":"2022-03-14","index":6613,"close":71.93,"high":83.25,"low":70.5,"open":72.55,"volume":6488200},{"timestamp":1647351000,"date":"2022-03-15","index":6614,"close":73.8,"high":74.28,"low":68.11,"open":73.4,"volume":3764700}]},{"date":"2021-11-04","estimated":-3.91,"reported":-4.31,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":6515,"close":138.79,"high":143.88,"low":136.53,"open":138,"volume":5634500},{"timestamp":1634909400,"date":"2021-10-22","index":6516,"close":134.56,"high":138.6,"low":130.63,"open":138.46,"volume":3145700},{"timestamp":1635168600,"date":"2021-10-25","index":6517,"close":135.35,"high":135.99,"low":130.8,"open":133.32,"volume":3068700},{"timestamp":1635255000,"date":"2021-10-26","index":6518,"close":134.99,"high":135.62,"low":130.09,"open":135.05,"volume":2372000},{"timestamp":1635341400,"date":"2021-10-27","index":6519,"close":141.55,"high":156.32,"low":140.23,"open":150.75,"volume":7972400},{"timestamp":1635427800,"date":"2021-10-28","index":6520,"close":150.62,"high":152.17,"low":141.3,"open":143.27,"volume":3570700},{"timestamp":1635514200,"date":"2021-10-29","index":6521,"close":148.83,"high":152.55,"low":144.7,"open":152.18,"volume":3012500},{"timestamp":1635773400,"date":"2021-11-01","index":6522,"close":172.45,"high":173.8,"low":153.5,"open":159.56,"volume":10195000},{"timestamp":1635859800,"date":"2021-11-02","index":6523,"close":195.3,"high":199.39,"low":175.35,"open":181.5,"volume":9954200},{"timestamp":1635946200,"date":"2021-11-03","index":6524,"close":195.2,"high":201.48,"low":185.37,"open":198.15,"volume":6786300},{"timestamp":1636032600,"date":"2021-11-04","index":6525,"close":179.41,"high":188,"low":175.3,"open":183.55,"volume":6363800}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":6526,"close":159.19,"high":166,"low":146.11,"open":160.01,"volume":12461100},{"timestamp":1636381800,"date":"2021-11-08","index":6527,"close":173.02,"high":173.33,"low":160.5,"open":162.57,"volume":5027500},{"timestamp":1636468200,"date":"2021-11-09","index":6528,"close":169.3,"high":171.99,"low":163.29,"open":167.24,"volume":3288700},{"timestamp":1636554600,"date":"2021-11-10","index":6529,"close":164.19,"high":173.87,"low":161.66,"open":164.93,"volume":2683200},{"timestamp":1636641000,"date":"2021-11-11","index":6530,"close":169.38,"high":172.96,"low":165,"open":165.34,"volume":2582000},{"timestamp":1636727400,"date":"2021-11-12","index":6531,"close":169.89,"high":175.42,"low":168.01,"open":169.59,"volume":2594700},{"timestamp":1636986600,"date":"2021-11-15","index":6532,"close":172.45,"high":174.72,"low":168.31,"open":171.83,"volume":2512000},{"timestamp":1637073000,"date":"2021-11-16","index":6533,"close":170.49,"high":171.99,"low":165.29,"open":167.71,"volume":3108500},{"timestamp":1637159400,"date":"2021-11-17","index":6534,"close":183.99,"high":190.1,"low":171.45,"open":172.89,"volume":6198700},{"timestamp":1637245800,"date":"2021-11-18","index":6535,"close":191.05,"high":192.57,"low":183.78,"open":188.01,"volume":4228900},{"timestamp":1637332200,"date":"2021-11-19","index":6536,"close":192.34,"high":196.85,"low":187.52,"open":192.59,"volume":3468100}]},{"date":"2021-08-05","estimated":-3.63,"reported":-4.75,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":6451,"close":209.89,"high":216.88,"low":206.38,"open":212.73,"volume":2516800},{"timestamp":1627047000,"date":"2021-07-23","index":6452,"close":203.24,"high":215.24,"low":198.01,"open":212.06,"volume":3522500},{"timestamp":1627306200,"date":"2021-07-26","index":6453,"close":193.36,"high":205.12,"low":192.48,"open":201,"volume":2735600},{"timestamp":1627392600,"date":"2021-07-27","index":6454,"close":179.01,"high":191.64,"low":172.01,"open":188.52,"volume":4297700},{"timestamp":1627479000,"date":"2021-07-28","index":6455,"close":189.01,"high":189.48,"low":180.37,"open":185.42,"volume":2669800},{"timestamp":1627565400,"date":"2021-07-29","index":6456,"close":184,"high":194.7,"low":182.25,"open":194,"volume":2414900},{"timestamp":1627651800,"date":"2021-07-30","index":6457,"close":179.33,"high":186.34,"low":178.1,"open":183.12,"volume":2197800},{"timestamp":1627911000,"date":"2021-08-02","index":6458,"close":182.72,"high":186.5,"low":177.17,"open":183.82,"volume":2743800},{"timestamp":1627997400,"date":"2021-08-03","index":6459,"close":188.57,"high":188.58,"low":178.95,"open":182.51,"volume":2347200},{"timestamp":1628083800,"date":"2021-08-04","index":6460,"close":223.81,"high":231.25,"low":202.57,"open":206.17,"volume":14529700},{"timestamp":1628170200,"date":"2021-08-05","index":6461,"close":236.2,"high":246.65,"low":227.2,"open":229.8,"volume":11068300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":6462,"close":189.89,"high":202.77,"low":186.05,"open":200,"volume":15243000},{"timestamp":1628515800,"date":"2021-08-09","index":6463,"close":213.13,"high":216.98,"low":192,"open":192.97,"volume":9553100},{"timestamp":1628602200,"date":"2021-08-10","index":6464,"close":230.21,"high":247.98,"low":219.14,"open":219.14,"volume":13459100},{"timestamp":1628688600,"date":"2021-08-11","index":6465,"close":234.3,"high":249.5,"low":219.3,"open":234.2,"volume":10883600},{"timestamp":1628775000,"date":"2021-08-12","index":6466,"close":247.24,"high":247.4,"low":229.12,"open":242.09,"volume":7472600},{"timestamp":1628861400,"date":"2021-08-13","index":6467,"close":257.27,"high":260,"low":243.6,"open":254.69,"volume":7093000},{"timestamp":1629120600,"date":"2021-08-16","index":6468,"close":229.31,"high":249.34,"low":221.33,"open":248.6,"volume":7798800},{"timestamp":1629207000,"date":"2021-08-17","index":6469,"close":234.57,"high":238.84,"low":213,"open":217.6,"volume":5187800},{"timestamp":1629293400,"date":"2021-08-18","index":6470,"close":226.99,"high":238.4,"low":223.65,"open":236.39,"volume":2815300},{"timestamp":1629379800,"date":"2021-08-19","index":6471,"close":217.47,"high":230.44,"low":216.75,"open":220.64,"volume":3135700},{"timestamp":1629466200,"date":"2021-08-20","index":6472,"close":230.89,"high":231.35,"low":219.21,"open":221.45,"volume":3969600}]},{"date":"2021-05-10","estimated":-3.6,"reported":-3.05,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":6390,"close":221.5,"high":225.68,"low":204.21,"open":209.9,"volume":2876400},{"timestamp":1619530200,"date":"2021-04-27","index":6391,"close":257.67,"high":263.67,"low":220.2,"open":221.87,"volume":7361900},{"timestamp":1619616600,"date":"2021-04-28","index":6392,"close":244.27,"high":253.34,"low":235.1,"open":253.08,"volume":4325200},{"timestamp":1619703000,"date":"2021-04-29","index":6393,"close":237.53,"high":252.25,"low":231.11,"open":247.72,"volume":2347200},{"timestamp":1619789400,"date":"2021-04-30","index":6394,"close":236.93,"high":249.45,"low":235.11,"open":239.5,"volume":2447600},{"timestamp":1620048600,"date":"2021-05-03","index":6395,"close":195.12,"high":239.79,"low":190,"open":238.5,"volume":8594300},{"timestamp":1620135000,"date":"2021-05-04","index":6396,"close":180.67,"high":191.97,"low":170,"open":184.65,"volume":6333100},{"timestamp":1620221400,"date":"2021-05-05","index":6397,"close":171.74,"high":194.99,"low":160,"open":186.94,"volume":6640000},{"timestamp":1620307800,"date":"2021-05-06","index":6398,"close":172.52,"high":176.88,"low":155,"open":156,"volume":6212700},{"timestamp":1620394200,"date":"2021-05-07","index":6399,"close":176,"high":179.5,"low":170.1,"open":177.99,"volume":2571200},{"timestamp":1620653400,"date":"2021-05-10","index":6400,"close":160.5,"high":174.89,"low":158.01,"open":172.04,"volume":5438700}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":6401,"close":138.18,"high":146.8,"low":121.74,"open":134.05,"volume":8368600},{"timestamp":1620826200,"date":"2021-05-12","index":6402,"close":127.82,"high":139.86,"low":125.46,"open":132.5,"volume":4742600},{"timestamp":1620912600,"date":"2021-05-13","index":6403,"close":121,"high":133.44,"low":117.12,"open":129.4,"volume":5065600},{"timestamp":1620999000,"date":"2021-05-14","index":6404,"close":131.69,"high":136.36,"low":118.31,"open":121.25,"volume":4242400},{"timestamp":1621258200,"date":"2021-05-17","index":6405,"close":140.16,"high":140.67,"low":128.58,"open":133.01,"volume":2820800},{"timestamp":1621344600,"date":"2021-05-18","index":6406,"close":144.55,"high":151.57,"low":140.29,"open":140.29,"volume":2829700},{"timestamp":1621431000,"date":"2021-05-19","index":6407,"close":142.14,"high":146.44,"low":137.89,"open":139.64,"volume":1895000},{"timestamp":1621517400,"date":"2021-05-20","index":6408,"close":146.39,"high":147.95,"low":142.14,"open":144.11,"volume":2024900},{"timestamp":1621603800,"date":"2021-05-21","index":6409,"close":143.01,"high":149.7,"low":142.58,"open":149.21,"volume":1674500},{"timestamp":1621863000,"date":"2021-05-24","index":6410,"close":145.92,"high":151.19,"low":142.75,"open":144.3,"volume":1792700},{"timestamp":1621949400,"date":"2021-05-25","index":6411,"close":147.55,"high":149.74,"low":143.24,"open":148.5,"volume":2135300}]},{"date":"2021-03-01","estimated":-1.49,"reported":-2.7,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":6341,"close":289.76,"high":304.1,"low":286.2,"open":295,"volume":2327100},{"timestamp":1613485800,"date":"2021-02-16","index":6342,"close":262.7,"high":297,"low":260,"open":290.5,"volume":4452100},{"timestamp":1613572200,"date":"2021-02-17","index":6343,"close":273.98,"high":274.97,"low":247,"open":249.2,"volume":2764400},{"timestamp":1613658600,"date":"2021-02-18","index":6344,"close":265.29,"high":281,"low":262.6,"open":271.99,"volume":2110000},{"timestamp":1613745000,"date":"2021-02-19","index":6345,"close":277.88,"high":292,"low":275.61,"open":284,"volume":3452300},{"timestamp":1614004200,"date":"2021-02-22","index":6346,"close":245.09,"high":277.15,"low":241.16,"open":268,"volume":3480900},{"timestamp":1614090600,"date":"2021-02-23","index":6347,"close":243.23,"high":245.09,"low":212.77,"open":232,"volume":3246900},{"timestamp":1614177000,"date":"2021-02-24","index":6348,"close":239.94,"high":247.94,"low":234.21,"open":243.9,"volume":1668400},{"timestamp":1614263400,"date":"2021-02-25","index":6349,"close":221.5,"high":249,"low":220.31,"open":239.99,"volume":2467400},{"timestamp":1614349800,"date":"2021-02-26","index":6350,"close":231.23,"high":233.44,"low":217.87,"open":225.5,"volume":2025600},{"timestamp":1614609000,"date":"2021-03-01","index":6351,"close":240.29,"high":242.51,"low":227.15,"open":238.24,"volume":2421900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":6352,"close":205.99,"high":229.95,"low":198.27,"open":225.75,"volume":6309100},{"timestamp":1614781800,"date":"2021-03-03","index":6353,"close":183.61,"high":205,"low":183.21,"open":199.99,"volume":4086500},{"timestamp":1614868200,"date":"2021-03-04","index":6354,"close":158.1,"high":188.71,"low":147.39,"open":177.77,"volume":7531800},{"timestamp":1614954600,"date":"2021-03-05","index":6355,"close":174.84,"high":175.89,"low":149.12,"open":166.59,"volume":5826700},{"timestamp":1615213800,"date":"2021-03-08","index":6356,"close":157.87,"high":187.62,"low":155.56,"open":180.3,"volume":4350600},{"timestamp":1615300200,"date":"2021-03-09","index":6357,"close":169.9,"high":171.9,"low":161.29,"open":168.12,"volume":3049200},{"timestamp":1615386600,"date":"2021-03-10","index":6358,"close":172.5,"high":175.77,"low":167.56,"open":173.37,"volume":1791800},{"timestamp":1615473000,"date":"2021-03-11","index":6359,"close":187.63,"high":188.25,"low":176,"open":176.42,"volume":3675600},{"timestamp":1615559400,"date":"2021-03-12","index":6360,"close":202.77,"high":217.21,"low":192.26,"open":213.51,"volume":8889900},{"timestamp":1615815000,"date":"2021-03-15","index":6361,"close":217.46,"high":218.74,"low":195.65,"open":203.32,"volume":3643200},{"timestamp":1615901400,"date":"2021-03-16","index":6362,"close":222.23,"high":235,"low":216,"open":220.06,"volume":3770400}]},{"date":"2020-11-09","estimated":1.73,"reported":-3.21,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":6266,"close":87.38,"high":94.23,"low":86.53,"open":91.03,"volume":2767700},{"timestamp":1603805400,"date":"2020-10-27","index":6267,"close":89.59,"high":93.7,"low":87.08,"open":87.44,"volume":2900800},{"timestamp":1603891800,"date":"2020-10-28","index":6268,"close":81.33,"high":88,"low":81.07,"open":87.53,"volume":3414800},{"timestamp":1603978200,"date":"2020-10-29","index":6269,"close":87.63,"high":89.3,"low":80.5,"open":82.94,"volume":2815900},{"timestamp":1604064600,"date":"2020-10-30","index":6270,"close":80.71,"high":86.99,"low":78.5,"open":86.23,"volume":3007300},{"timestamp":1604327400,"date":"2020-11-02","index":6271,"close":82.4,"high":85.59,"low":80.76,"open":82.27,"volume":1855200},{"timestamp":1604413800,"date":"2020-11-03","index":6272,"close":83.64,"high":84.48,"low":80.68,"open":82.25,"volume":1818000},{"timestamp":1604500200,"date":"2020-11-04","index":6273,"close":87.27,"high":88.67,"low":84.1,"open":84.1,"volume":2272300},{"timestamp":1604586600,"date":"2020-11-05","index":6274,"close":93.11,"high":93.39,"low":87.7,"open":89.2,"volume":2233100},{"timestamp":1604673000,"date":"2020-11-06","index":6275,"close":89.86,"high":92.86,"low":88.25,"open":92.4,"volume":1893100},{"timestamp":1604932200,"date":"2020-11-09","index":6276,"close":90.31,"high":101.2,"low":89.8,"open":94.53,"volume":6586500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":6277,"close":78.74,"high":85.81,"low":76.59,"open":85.3,"volume":6854400},{"timestamp":1605105000,"date":"2020-11-11","index":6278,"close":85.01,"high":88.2,"low":80.01,"open":80.1,"volume":3986000},{"timestamp":1605191400,"date":"2020-11-12","index":6279,"close":90.87,"high":95.37,"low":85.29,"open":85.77,"volume":4953400},{"timestamp":1605277800,"date":"2020-11-13","index":6280,"close":96.6,"high":98.24,"low":91.4,"open":93.19,"volume":3731700},{"timestamp":1605537000,"date":"2020-11-16","index":6281,"close":90.65,"high":96,"low":84.6,"open":95.7,"volume":6852900},{"timestamp":1605623400,"date":"2020-11-17","index":6282,"close":92.89,"high":94.4,"low":88.06,"open":89.95,"volume":2920100},{"timestamp":1605709800,"date":"2020-11-18","index":6283,"close":89.91,"high":93.48,"low":87.26,"open":92.3,"volume":2525200},{"timestamp":1605796200,"date":"2020-11-19","index":6284,"close":86.4,"high":90.75,"low":85.67,"open":89,"volume":3249900},{"timestamp":1605882600,"date":"2020-11-20","index":6285,"close":86.55,"high":88.83,"low":85.62,"open":86.61,"volume":2557300},{"timestamp":1606141800,"date":"2020-11-23","index":6286,"close":93.98,"high":98.45,"low":88,"open":88.99,"volume":6548300},{"timestamp":1606228200,"date":"2020-11-24","index":6287,"close":95.33,"high":97.48,"low":90.76,"open":95.26,"volume":3099200}]},{"date":"2020-08-10","estimated":-0.42,"reported":-0.3,"pre":[{"timestamp":1595856600,"date":"2020-07-27","index":6202,"close":139.6,"high":141.28,"low":131.83,"open":134.02,"volume":5035600},{"timestamp":1595943000,"date":"2020-07-28","index":6203,"close":148.6,"high":151,"low":136.5,"open":139.43,"volume":5907800},{"timestamp":1596029400,"date":"2020-07-29","index":6204,"close":145.36,"high":154.7,"low":143.53,"open":152.5,"volume":5638600},{"timestamp":1596115800,"date":"2020-07-30","index":6205,"close":146.62,"high":148.88,"low":139.57,"open":140.5,"volume":5410600},{"timestamp":1596202200,"date":"2020-07-31","index":6206,"close":143.1,"high":148.78,"low":142,"open":147.61,"volume":4229000},{"timestamp":1596461400,"date":"2020-08-03","index":6207,"close":155.87,"high":159.97,"low":144.69,"open":145.28,"volume":6762900},{"timestamp":1596547800,"date":"2020-08-04","index":6208,"close":157.17,"high":157.3,"low":150.28,"open":156.5,"volume":11517400},{"timestamp":1596634200,"date":"2020-08-05","index":6209,"close":173.49,"high":189.4,"low":165.11,"open":182,"volume":17846900},{"timestamp":1596720600,"date":"2020-08-06","index":6210,"close":167.5,"high":178.48,"low":160.26,"open":178,"volume":7882700},{"timestamp":1596807000,"date":"2020-08-07","index":6211,"close":170.29,"high":178.56,"low":166.26,"open":168.63,"volume":6540200},{"timestamp":1597066200,"date":"2020-08-10","index":6212,"close":178.51,"high":181.7,"low":172.86,"open":175.46,"volume":7607000}],"post":[{"timestamp":1597152600,"date":"2020-08-11","index":6213,"close":149.48,"high":170,"low":143.25,"open":169.77,"volume":15226000},{"timestamp":1597239000,"date":"2020-08-12","index":6214,"close":124.42,"high":148.5,"low":112.51,"open":148.06,"volume":17627200},{"timestamp":1597325400,"date":"2020-08-13","index":6215,"close":133.28,"high":140.7,"low":125.77,"open":126.16,"volume":10776300},{"timestamp":1597411800,"date":"2020-08-14","index":6216,"close":146.51,"high":151,"low":137.62,"open":144,"volume":13721100},{"timestamp":1597671000,"date":"2020-08-17","index":6217,"close":155.53,"high":155.75,"low":145,"open":149,"volume":5690500},{"timestamp":1597757400,"date":"2020-08-18","index":6218,"close":146.23,"high":154.49,"low":138.42,"open":152.68,"volume":7441000},{"timestamp":1597843800,"date":"2020-08-19","index":6219,"close":147.06,"high":149,"low":140,"open":141.58,"volume":5328700},{"timestamp":1597930200,"date":"2020-08-20","index":6220,"close":143.13,"high":148.79,"low":142.13,"open":142.93,"volume":3727400},{"timestamp":1598016600,"date":"2020-08-21","index":6221,"close":137.62,"high":145.8,"low":133.3,"open":142.38,"volume":5660900},{"timestamp":1598275800,"date":"2020-08-24","index":6222,"close":119.26,"high":132.8,"low":116.95,"open":131.56,"volume":8483700},{"timestamp":1598362200,"date":"2020-08-25","index":6223,"close":113.11,"high":117.74,"low":97.3,"open":108.01,"volume":13008400}]},{"date":"2020-05-11","estimated":-0.78,"reported":-0.58,"pre":[{"timestamp":1587994200,"date":"2020-04-27","index":6139,"close":21.01,"high":21.85,"low":20,"open":20.2,"volume":5280400},{"timestamp":1588080600,"date":"2020-04-28","index":6140,"close":20.55,"high":21.66,"low":19.62,"open":21.4,"volume":3983000},{"timestamp":1588167000,"date":"2020-04-29","index":6141,"close":18.41,"high":20.3,"low":18,"open":20.02,"volume":6512300},{"timestamp":1588253400,"date":"2020-04-30","index":6142,"close":18.13,"high":19.3,"low":17.88,"open":18.85,"volume":4548900},{"timestamp":1588339800,"date":"2020-05-01","index":6143,"close":17.33,"high":18.65,"low":16.41,"open":17.8,"volume":4761400},{"timestamp":1588599000,"date":"2020-05-04","index":6144,"close":18.06,"high":18.41,"low":16.75,"open":17,"volume":3736700},{"timestamp":1588685400,"date":"2020-05-05","index":6145,"close":17.78,"high":18.7,"low":17.74,"open":18.25,"volume":2948300},{"timestamp":1588771800,"date":"2020-05-06","index":6146,"close":17.14,"high":18.04,"low":16.98,"open":17.72,"volume":2481000},{"timestamp":1588858200,"date":"2020-05-07","index":6147,"close":18.15,"high":18.72,"low":16.92,"open":17.31,"volume":3392200},{"timestamp":1588944600,"date":"2020-05-08","index":6148,"close":18.73,"high":18.92,"low":17.91,"open":18.2,"volume":3062000},{"timestamp":1589203800,"date":"2020-05-11","index":6149,"close":24.5,"high":24.6,"low":19.62,"open":19.81,"volume":24642100}],"post":[{"timestamp":1589290200,"date":"2020-05-12","index":6150,"close":39.82,"high":44.94,"low":36.08,"open":39.02,"volume":74649600},{"timestamp":1589376600,"date":"2020-05-13","index":6151,"close":40.67,"high":42.8,"low":37.4,"open":39.32,"volume":24237100},{"timestamp":1589463000,"date":"2020-05-14","index":6152,"close":38.3,"high":40.35,"low":37.37,"open":39.23,"volume":7832800},{"timestamp":1589549400,"date":"2020-05-15","index":6153,"close":43.63,"high":46,"low":38.05,"open":38.18,"volume":21892500},{"timestamp":1589808600,"date":"2020-05-18","index":6154,"close":56.96,"high":61.5,"low":48.3,"open":49.28,"volume":24580300},{"timestamp":1589895000,"date":"2020-05-19","index":6155,"close":53.9,"high":61,"low":52.06,"open":58.25,"volume":12579400},{"timestamp":1589981400,"date":"2020-05-20","index":6156,"close":52.81,"high":54.5,"low":47.89,"open":54.01,"volume":8180300},{"timestamp":1590067800,"date":"2020-05-21","index":6157,"close":50.07,"high":53.58,"low":49.6,"open":52.75,"volume":5479500},{"timestamp":1590154200,"date":"2020-05-22","index":6158,"close":46.11,"high":49.74,"low":45.12,"open":48.5,"volume":6083300},{"timestamp":1590499800,"date":"2020-05-26","index":6159,"close":48.17,"high":54.5,"low":46.75,"open":54.35,"volume":22045300},{"timestamp":1590586200,"date":"2020-05-27","index":6160,"close":45.47,"high":48.84,"low":40.98,"open":48.2,"volume":10439500}]},{"date":"2020-03-11","estimated":-1.06,"reported":-1.13,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":6097,"close":9.22,"high":11.21,"low":8.32,"open":8.65,"volume":24614800},{"timestamp":1582813800,"date":"2020-02-27","index":6098,"close":11.8,"high":11.88,"low":9.8,"open":11.1,"volume":27547100},{"timestamp":1582900200,"date":"2020-02-28","index":6099,"close":16,"high":17.71,"low":12.72,"open":14.94,"volume":36295500},{"timestamp":1583159400,"date":"2020-03-02","index":6100,"close":12.02,"high":14,"low":11.49,"open":13.96,"volume":14261700},{"timestamp":1583245800,"date":"2020-03-03","index":6101,"close":10.78,"high":11.11,"low":9.92,"open":10.56,"volume":9957300},{"timestamp":1583332200,"date":"2020-03-04","index":6102,"close":11.32,"high":12.35,"low":10.1,"open":10.12,"volume":10977400},{"timestamp":1583418600,"date":"2020-03-05","index":6103,"close":12.87,"high":13.4,"low":11.71,"open":11.85,"volume":14057100},{"timestamp":1583505000,"date":"2020-03-06","index":6104,"close":12.48,"high":14.25,"low":11.58,"open":13.83,"volume":13250800},{"timestamp":1583760600,"date":"2020-03-09","index":6105,"close":10.02,"high":13,"low":9.6,"open":12.51,"volume":8328800},{"timestamp":1583847000,"date":"2020-03-10","index":6106,"close":10.65,"high":12.48,"low":10.35,"open":12.47,"volume":12365400},{"timestamp":1583933400,"date":"2020-03-11","index":6107,"close":10.51,"high":10.8,"low":9.32,"open":10.51,"volume":9052100}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":6108,"close":9.29,"high":10.47,"low":9.15,"open":9.51,"volume":5488400},{"timestamp":1584106200,"date":"2020-03-13","index":6109,"close":8.41,"high":9.73,"low":7.52,"open":9.5,"volume":6115400},{"timestamp":1584365400,"date":"2020-03-16","index":6110,"close":6.91,"high":8.14,"low":6.77,"open":7.77,"volume":4779400},{"timestamp":1584451800,"date":"2020-03-17","index":6111,"close":9.5,"high":10.19,"low":7.85,"open":8,"volume":11624000},{"timestamp":1584538200,"date":"2020-03-18","index":6112,"close":10.65,"high":11.48,"low":8.8,"open":8.85,"volume":11034100},{"timestamp":1584624600,"date":"2020-03-19","index":6113,"close":11.58,"high":13.2,"low":10.8,"open":10.98,"volume":11901400},{"timestamp":1584711000,"date":"2020-03-20","index":6114,"close":10.35,"high":11.9,"low":9.56,"open":11.8,"volume":5726000},{"timestamp":1584970200,"date":"2020-03-23","index":6115,"close":10.76,"high":11.17,"low":10.03,"open":10.71,"volume":3064600},{"timestamp":1585056600,"date":"2020-03-24","index":6116,"close":12.77,"high":14.93,"low":12.18,"open":14.35,"volume":18556500},{"timestamp":1585143000,"date":"2020-03-25","index":6117,"close":11.75,"high":13.13,"low":11.4,"open":13.01,"volume":6975400},{"timestamp":1585229400,"date":"2020-03-26","index":6118,"close":12.74,"high":13,"low":11.91,"open":12.1,"volume":5283600}]},{"date":"2019-11-07","estimated":-0.98,"reported":-1.11,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":6013,"close":4.27,"high":4.4,"low":4.22,"open":4.31,"volume":266400},{"timestamp":1572010200,"date":"2019-10-25","index":6014,"close":4.47,"high":4.5,"low":4.27,"open":4.27,"volume":381700},{"timestamp":1572269400,"date":"2019-10-28","index":6015,"close":4.64,"high":4.76,"low":4.4,"open":4.5,"volume":911300},{"timestamp":1572355800,"date":"2019-10-29","index":6016,"close":4.5,"high":4.71,"low":4.4,"open":4.64,"volume":578000},{"timestamp":1572442200,"date":"2019-10-30","index":6017,"close":4.42,"high":4.57,"low":4.3,"open":4.52,"volume":417600},{"timestamp":1572528600,"date":"2019-10-31","index":6018,"close":4.17,"high":4.36,"low":4.1,"open":4.36,"volume":752300},{"timestamp":1572615000,"date":"2019-11-01","index":6019,"close":4.31,"high":4.38,"low":4.15,"open":4.17,"volume":380000},{"timestamp":1572877800,"date":"2019-11-04","index":6020,"close":4.62,"high":4.71,"low":4.4,"open":4.46,"volume":1053800},{"timestamp":1572964200,"date":"2019-11-05","index":6021,"close":4.46,"high":4.71,"low":4.43,"open":4.65,"volume":896600},{"timestamp":1573050600,"date":"2019-11-06","index":6022,"close":4.42,"high":4.56,"low":4.4,"open":4.45,"volume":407300},{"timestamp":1573137000,"date":"2019-11-07","index":6023,"close":4.5,"high":4.58,"low":4.32,"open":4.44,"volume":432600}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":6024,"close":4.59,"high":4.85,"low":4.35,"open":4.64,"volume":858200},{"timestamp":1573482600,"date":"2019-11-11","index":6025,"close":4.35,"high":4.63,"low":4.26,"open":4.63,"volume":634900},{"timestamp":1573569000,"date":"2019-11-12","index":6026,"close":4.14,"high":4.33,"low":4.1,"open":4.31,"volume":785700},{"timestamp":1573655400,"date":"2019-11-13","index":6027,"close":4.19,"high":4.2,"low":4.02,"open":4.2,"volume":703300},{"timestamp":1573741800,"date":"2019-11-14","index":6028,"close":4.22,"high":4.35,"low":4.09,"open":4.19,"volume":447200},{"timestamp":1573828200,"date":"2019-11-15","index":6029,"close":4.11,"high":4.26,"low":4.03,"open":4.26,"volume":665100},{"timestamp":1574087400,"date":"2019-11-18","index":6030,"close":3.83,"high":4.11,"low":3.8,"open":4.1,"volume":1003200},{"timestamp":1574173800,"date":"2019-11-19","index":6031,"close":3.75,"high":3.95,"low":3.7,"open":3.87,"volume":700200},{"timestamp":1574260200,"date":"2019-11-20","index":6032,"close":3.69,"high":3.81,"low":3.69,"open":3.78,"volume":480700},{"timestamp":1574346600,"date":"2019-11-21","index":6033,"close":3.81,"high":3.9,"low":3.54,"open":3.7,"volume":512400},{"timestamp":1574433000,"date":"2019-11-22","index":6034,"close":3.76,"high":3.84,"low":3.71,"open":3.81,"volume":342600}]},{"date":"2019-08-07","estimated":-1.68,"reported":-1.69,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":5948,"close":4.63,"high":4.64,"low":4.46,"open":4.5,"volume":237400},{"timestamp":1564061400,"date":"2019-07-25","index":5949,"close":4.38,"high":4.65,"low":4.38,"open":4.65,"volume":425200},{"timestamp":1564147800,"date":"2019-07-26","index":5950,"close":4.25,"high":4.43,"low":4.24,"open":4.34,"volume":532700},{"timestamp":1564407000,"date":"2019-07-29","index":5951,"close":4.16,"high":4.23,"low":4.07,"open":4.22,"volume":501300},{"timestamp":1564493400,"date":"2019-07-30","index":5952,"close":4.35,"high":4.43,"low":4.07,"open":4.08,"volume":500000},{"timestamp":1564579800,"date":"2019-07-31","index":5953,"close":4.31,"high":4.47,"low":4.25,"open":4.37,"volume":376600},{"timestamp":1564666200,"date":"2019-08-01","index":5954,"close":4.54,"high":4.6,"low":4.26,"open":4.28,"volume":614800},{"timestamp":1564752600,"date":"2019-08-02","index":5955,"close":4.34,"high":4.56,"low":4.27,"open":4.56,"volume":375900},{"timestamp":1565011800,"date":"2019-08-05","index":5956,"close":4.35,"high":4.39,"low":4.19,"open":4.35,"volume":350900},{"timestamp":1565098200,"date":"2019-08-06","index":5957,"close":4.76,"high":4.76,"low":4.25,"open":4.41,"volume":533400},{"timestamp":1565184600,"date":"2019-08-07","index":5958,"close":4.62,"high":4.73,"low":4.55,"open":4.7,"volume":331900}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":5959,"close":4.37,"high":4.58,"low":4.2,"open":4.55,"volume":714600},{"timestamp":1565357400,"date":"2019-08-09","index":5960,"close":4.15,"high":4.4,"low":4.07,"open":4.4,"volume":571100},{"timestamp":1565616600,"date":"2019-08-12","index":5961,"close":4.02,"high":4.27,"low":4.02,"open":4.14,"volume":382100},{"timestamp":1565703000,"date":"2019-08-13","index":5962,"close":4.3,"high":4.4,"low":4.01,"open":4.05,"volume":620000},{"timestamp":1565789400,"date":"2019-08-14","index":5963,"close":6.04,"high":6.5,"low":4.25,"open":4.47,"volume":6813600},{"timestamp":1565875800,"date":"2019-08-15","index":5964,"close":6.62,"high":6.89,"low":5.54,"open":5.95,"volume":3304300},{"timestamp":1565962200,"date":"2019-08-16","index":5965,"close":7.84,"high":8.24,"low":6.7,"open":6.78,"volume":5602900},{"timestamp":1566221400,"date":"2019-08-19","index":5966,"close":7.29,"high":8.45,"low":7,"open":8.1,"volume":3697600},{"timestamp":1566307800,"date":"2019-08-20","index":5967,"close":6.67,"high":7.05,"low":6.43,"open":7.02,"volume":1569200},{"timestamp":1566394200,"date":"2019-08-21","index":5968,"close":6.83,"high":6.99,"low":6.53,"open":6.75,"volume":942600},{"timestamp":1566480600,"date":"2019-08-22","index":5969,"close":6.63,"high":6.95,"low":6.46,"open":6.85,"volume":685100}]},{"date":"2019-05-02","estimated":-2.4,"reported":-2.2,"pre":[{"timestamp":1555507800,"date":"2019-04-17","index":5881,"close":10.6,"high":11,"low":10.4,"open":10.8,"volume":605485},{"timestamp":1555594200,"date":"2019-04-18","index":5882,"close":10.4,"high":10.8,"low":10.4,"open":10.4,"volume":443645},{"timestamp":1555939800,"date":"2019-04-22","index":5883,"close":10.6,"high":11,"low":10.4,"open":10.6,"volume":512510},{"timestamp":1556026200,"date":"2019-04-23","index":5884,"close":10.4,"high":10.6,"low":10.2,"open":10.4,"volume":484700},{"timestamp":1556112600,"date":"2019-04-24","index":5885,"close":10.2,"high":10.4,"low":10.2,"open":10.4,"volume":658650},{"timestamp":1556199000,"date":"2019-04-25","index":5886,"close":10,"high":10.4,"low":10,"open":10.2,"volume":339835},{"timestamp":1556285400,"date":"2019-04-26","index":5887,"close":9.8,"high":10.2,"low":9.8,"open":10.2,"volume":595885},{"timestamp":1556544600,"date":"2019-04-29","index":5888,"close":10.6,"high":10.6,"low":9.8,"open":9.8,"volume":586590},{"timestamp":1556631000,"date":"2019-04-30","index":5889,"close":10.6,"high":10.8,"low":10.4,"open":10.6,"volume":300285},{"timestamp":1556717400,"date":"2019-05-01","index":5890,"close":10.2,"high":10.8,"low":10.2,"open":10.6,"volume":263275},{"timestamp":1556803800,"date":"2019-05-02","index":5891,"close":10.6,"high":10.6,"low":10.2,"open":10.4,"volume":294195}],"post":[{"timestamp":1556890200,"date":"2019-05-03","index":5892,"close":9.4,"high":10.2,"low":9.4,"open":10.2,"volume":1236715},{"timestamp":1557149400,"date":"2019-05-06","index":5893,"close":9.2,"high":10,"low":9.2,"open":9.6,"volume":529870},{"timestamp":1557235800,"date":"2019-05-07","index":5894,"close":8,"high":9.4,"low":7.2,"open":9.2,"volume":900760},{"timestamp":1557322200,"date":"2019-05-08","index":5895,"close":8,"high":8.4,"low":8,"open":8,"volume":464640},{"timestamp":1557408600,"date":"2019-05-09","index":5896,"close":7.2,"high":7.6,"low":6.8,"open":7.6,"volume":965085},{"timestamp":1557495000,"date":"2019-05-10","index":5897,"close":6.57,"high":7.63,"low":5.87,"open":6.4,"volume":1780400},{"timestamp":1557754200,"date":"2019-05-13","index":5898,"close":5.76,"high":6.39,"low":5.72,"open":6.39,"volume":1207400},{"timestamp":1557840600,"date":"2019-05-14","index":5899,"close":7.13,"high":7.9,"low":5.79,"open":5.83,"volume":6245900},{"timestamp":1557927000,"date":"2019-05-15","index":5900,"close":6.69,"high":7.14,"low":6.55,"open":7.07,"volume":2158000},{"timestamp":1558013400,"date":"2019-05-16","index":5901,"close":6.43,"high":6.81,"low":6.2,"open":6.64,"volume":2419000},{"timestamp":1558099800,"date":"2019-05-17","index":5902,"close":5.9,"high":6.57,"low":5.82,"open":6.29,"volume":2036200}]},{"date":"2019-03-18","estimated":-2.6,"reported":-2.6,"pre":[{"timestamp":1551709800,"date":"2019-03-04","index":5849,"close":12.6,"high":13.8,"low":12.6,"open":13.6,"volume":1968600},{"timestamp":1551796200,"date":"2019-03-05","index":5850,"close":12,"high":13,"low":12,"open":12.8,"volume":1579770},{"timestamp":1551882600,"date":"2019-03-06","index":5851,"close":11.4,"high":12.2,"low":11.2,"open":12.2,"volume":1384685},{"timestamp":1551969000,"date":"2019-03-07","index":5852,"close":11,"high":11.8,"low":10.8,"open":11.4,"volume":1024675},{"timestamp":1552055400,"date":"2019-03-08","index":5853,"close":10.4,"high":11.2,"low":10.2,"open":11,"volume":1091770},{"timestamp":1552311000,"date":"2019-03-11","index":5854,"close":10.2,"high":10.6,"low":9.8,"open":10.6,"volume":1397125},{"timestamp":1552397400,"date":"2019-03-12","index":5855,"close":10.4,"high":11.6,"low":10.2,"open":10.4,"volume":1742575},{"timestamp":1552483800,"date":"2019-03-13","index":5856,"close":10.6,"high":11,"low":10.4,"open":10.6,"volume":1182325},{"timestamp":1552570200,"date":"2019-03-14","index":5857,"close":10.6,"high":11,"low":10.6,"open":10.8,"volume":979655},{"timestamp":1552656600,"date":"2019-03-15","index":5858,"close":10.2,"high":10.8,"low":10.2,"open":10.6,"volume":2061030},{"timestamp":1552915800,"date":"2019-03-18","index":5859,"close":10.4,"high":11.2,"low":10.2,"open":10.2,"volume":1328430}],"post":[{"timestamp":1553002200,"date":"2019-03-19","index":5860,"close":11,"high":11.4,"low":10,"open":10.6,"volume":1642710},{"timestamp":1553088600,"date":"2019-03-20","index":5861,"close":12.8,"high":13.8,"low":11.4,"open":11.4,"volume":2839130},{"timestamp":1553175000,"date":"2019-03-21","index":5862,"close":12.6,"high":13.4,"low":12,"open":13.4,"volume":1357355},{"timestamp":1553261400,"date":"2019-03-22","index":5863,"close":10.8,"high":11.8,"low":10.6,"open":11.2,"volume":1280325},{"timestamp":1553520600,"date":"2019-03-25","index":5864,"close":10.4,"high":10.8,"low":10.4,"open":10.8,"volume":578585},{"timestamp":1553607000,"date":"2019-03-26","index":5865,"close":10.6,"high":11,"low":10.6,"open":10.6,"volume":593275},{"timestamp":1553693400,"date":"2019-03-27","index":5866,"close":10.6,"high":10.8,"low":10.4,"open":10.8,"volume":448665},{"timestamp":1553779800,"date":"2019-03-28","index":5867,"close":10.8,"high":11,"low":10.6,"open":10.6,"volume":434275},{"timestamp":1553866200,"date":"2019-03-29","index":5868,"close":11,"high":11.4,"low":10.8,"open":11,"volume":525720},{"timestamp":1554125400,"date":"2019-04-01","index":5869,"close":11.2,"high":11.4,"low":11,"open":11.2,"volume":403065},{"timestamp":1554211800,"date":"2019-04-02","index":5870,"close":12.2,"high":13.4,"low":11.2,"open":11.2,"volume":1396445}]},{"date":"2018-11-07","estimated":-2.35,"reported":-2.4,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":5762,"close":33.8,"high":37.8,"low":33.6,"open":37,"volume":414385},{"timestamp":1540474200,"date":"2018-10-25","index":5763,"close":36.6,"high":37.4,"low":34,"open":34.4,"volume":295895},{"timestamp":1540560600,"date":"2018-10-26","index":5764,"close":35.6,"high":36.8,"low":34,"open":35.6,"volume":255610},{"timestamp":1540819800,"date":"2018-10-29","index":5765,"close":33.8,"high":37.6,"low":33.2,"open":36.6,"volume":314970},{"timestamp":1540906200,"date":"2018-10-30","index":5766,"close":34,"high":34.8,"low":33.2,"open":34.2,"volume":186480},{"timestamp":1540992600,"date":"2018-10-31","index":5767,"close":35.2,"high":35.8,"low":34.2,"open":34.8,"volume":223520},{"timestamp":1541079000,"date":"2018-11-01","index":5768,"close":38,"high":38,"low":35,"open":35.8,"volume":300645},{"timestamp":1541165400,"date":"2018-11-02","index":5769,"close":38.4,"high":40.4,"low":37.8,"open":38.2,"volume":373965},{"timestamp":1541428200,"date":"2018-11-05","index":5770,"close":38.8,"high":40.2,"low":37.8,"open":39,"volume":209085},{"timestamp":1541514600,"date":"2018-11-06","index":5771,"close":38.2,"high":39.6,"low":37.8,"open":39.2,"volume":304840},{"timestamp":1541601000,"date":"2018-11-07","index":5772,"close":39.4,"high":39.4,"low":37.4,"open":38.8,"volume":242020}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":5773,"close":36.8,"high":38.8,"low":36,"open":38.8,"volume":337445},{"timestamp":1541773800,"date":"2018-11-09","index":5774,"close":35.8,"high":37.4,"low":35.2,"open":37.4,"volume":203075},{"timestamp":1542033000,"date":"2018-11-12","index":5775,"close":34.2,"high":36,"low":33.8,"open":36,"volume":218770},{"timestamp":1542119400,"date":"2018-11-13","index":5776,"close":33.8,"high":36,"low":33.6,"open":34.6,"volume":232780},{"timestamp":1542205800,"date":"2018-11-14","index":5777,"close":33.4,"high":35,"low":32.4,"open":34.4,"volume":241555},{"timestamp":1542292200,"date":"2018-11-15","index":5778,"close":35.6,"high":35.6,"low":33,"open":33.4,"volume":232130},{"timestamp":1542378600,"date":"2018-11-16","index":5779,"close":36.4,"high":36.8,"low":35,"open":35.2,"volume":240030},{"timestamp":1542637800,"date":"2018-11-19","index":5780,"close":34.4,"high":36.4,"low":34.2,"open":36.4,"volume":200885},{"timestamp":1542724200,"date":"2018-11-20","index":5781,"close":33.6,"high":34.8,"low":32.6,"open":34,"volume":226500},{"timestamp":1542810600,"date":"2018-11-21","index":5782,"close":34.2,"high":35,"low":33.4,"open":34.6,"volume":199865},{"timestamp":1542983400,"date":"2018-11-23","index":5783,"close":34.4,"high":34.6,"low":33.6,"open":33.6,"volume":121245}]},{"date":"2018-08-08","estimated":-2.43,"reported":-2.4,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":5698,"close":25.8,"high":27.6,"low":25.4,"open":27.6,"volume":205390},{"timestamp":1532611800,"date":"2018-07-26","index":5699,"close":24.2,"high":26.2,"low":24.2,"open":26,"volume":258490},{"timestamp":1532698200,"date":"2018-07-27","index":5700,"close":23.4,"high":24.8,"low":23.2,"open":24.6,"volume":275310},{"timestamp":1532957400,"date":"2018-07-30","index":5701,"close":23.6,"high":24.2,"low":23,"open":23.6,"volume":289285},{"timestamp":1533043800,"date":"2018-07-31","index":5702,"close":25.4,"high":25.4,"low":23.4,"open":23.6,"volume":227545},{"timestamp":1533130200,"date":"2018-08-01","index":5703,"close":24.2,"high":25.6,"low":24,"open":25.2,"volume":167030},{"timestamp":1533216600,"date":"2018-08-02","index":5704,"close":23.8,"high":24.6,"low":23,"open":24.6,"volume":141345},{"timestamp":1533303000,"date":"2018-08-03","index":5705,"close":23.4,"high":24.2,"low":23.4,"open":23.4,"volume":131960},{"timestamp":1533562200,"date":"2018-08-06","index":5706,"close":23.8,"high":24,"low":23,"open":23.4,"volume":125170},{"timestamp":1533648600,"date":"2018-08-07","index":5707,"close":24,"high":24.2,"low":23.6,"open":23.8,"volume":108560},{"timestamp":1533735000,"date":"2018-08-08","index":5708,"close":24.2,"high":24.6,"low":23.8,"open":24.2,"volume":109210}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":5709,"close":29.4,"high":31,"low":24.8,"open":25,"volume":769990},{"timestamp":1533907800,"date":"2018-08-10","index":5710,"close":28.6,"high":30,"low":27.6,"open":29.4,"volume":196625},{"timestamp":1534167000,"date":"2018-08-13","index":5711,"close":27.2,"high":29.2,"low":27,"open":28.4,"volume":208325},{"timestamp":1534253400,"date":"2018-08-14","index":5712,"close":27.2,"high":28,"low":26.8,"open":27,"volume":104285},{"timestamp":1534339800,"date":"2018-08-15","index":5713,"close":25.4,"high":27.4,"low":25,"open":27,"volume":265095},{"timestamp":1534426200,"date":"2018-08-16","index":5714,"close":25.8,"high":26,"low":25.2,"open":25.4,"volume":156980},{"timestamp":1534512600,"date":"2018-08-17","index":5715,"close":25,"high":26.2,"low":24.8,"open":25.6,"volume":139815},{"timestamp":1534771800,"date":"2018-08-20","index":5716,"close":24.6,"high":25.2,"low":24.2,"open":25,"volume":147630},{"timestamp":1534858200,"date":"2018-08-21","index":5717,"close":26.2,"high":26.2,"low":24.6,"open":24.8,"volume":149575},{"timestamp":1534944600,"date":"2018-08-22","index":5718,"close":27,"high":27,"low":25.8,"open":26.2,"volume":141350},{"timestamp":1535031000,"date":"2018-08-23","index":5719,"close":26.2,"high":27.4,"low":26.2,"open":27.4,"volume":117105}]},{"date":"2018-05-09","estimated":-2.68,"reported":-2.8,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":5635,"close":32.8,"high":33.6,"low":30.6,"open":31.8,"volume":395940},{"timestamp":1524749400,"date":"2018-04-26","index":5636,"close":32.4,"high":33.6,"low":32,"open":32.8,"volume":161030},{"timestamp":1524835800,"date":"2018-04-27","index":5637,"close":31.6,"high":32.6,"low":31.4,"open":32.6,"volume":123485},{"timestamp":1525095000,"date":"2018-04-30","index":5638,"close":31.2,"high":32,"low":31.2,"open":31.8,"volume":179635},{"timestamp":1525181400,"date":"2018-05-01","index":5639,"close":31,"high":31.8,"low":30.4,"open":31.2,"volume":187580},{"timestamp":1525267800,"date":"2018-05-02","index":5640,"close":32,"high":33.8,"low":30.8,"open":30.8,"volume":286600},{"timestamp":1525354200,"date":"2018-05-03","index":5641,"close":31.2,"high":33.4,"low":31.2,"open":32.6,"volume":196835},{"timestamp":1525440600,"date":"2018-05-04","index":5642,"close":32.4,"high":32.8,"low":31.2,"open":31.4,"volume":173170},{"timestamp":1525699800,"date":"2018-05-07","index":5643,"close":32.4,"high":33.4,"low":32.2,"open":32.8,"volume":161285},{"timestamp":1525786200,"date":"2018-05-08","index":5644,"close":32.4,"high":33,"low":31.6,"open":32.4,"volume":111880},{"timestamp":1525872600,"date":"2018-05-09","index":5645,"close":34.2,"high":34.8,"low":32.4,"open":32.4,"volume":244010}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":5646,"close":32,"high":34.2,"low":31.6,"open":32.8,"volume":241405},{"timestamp":1526045400,"date":"2018-05-11","index":5647,"close":33.2,"high":33.4,"low":31.8,"open":32.6,"volume":265960},{"timestamp":1526304600,"date":"2018-05-14","index":5648,"close":33.8,"high":33.8,"low":32.4,"open":33.2,"volume":207770},{"timestamp":1526391000,"date":"2018-05-15","index":5649,"close":33.4,"high":34.2,"low":32.4,"open":33.8,"volume":416325},{"timestamp":1526477400,"date":"2018-05-16","index":5650,"close":35.8,"high":35.8,"low":33.6,"open":34.2,"volume":353735},{"timestamp":1526563800,"date":"2018-05-17","index":5651,"close":34.6,"high":36.8,"low":34.4,"open":35.8,"volume":251520},{"timestamp":1526650200,"date":"2018-05-18","index":5652,"close":34.4,"high":35.2,"low":34,"open":35.2,"volume":155235},{"timestamp":1526909400,"date":"2018-05-21","index":5653,"close":33.2,"high":34.6,"low":33,"open":34.6,"volume":230375},{"timestamp":1526995800,"date":"2018-05-22","index":5654,"close":33.8,"high":34.6,"low":33.2,"open":33.2,"volume":171825},{"timestamp":1527082200,"date":"2018-05-23","index":5655,"close":34,"high":34.6,"low":33.2,"open":33.8,"volume":110890},{"timestamp":1527168600,"date":"2018-05-24","index":5656,"close":34.4,"high":35,"low":33.6,"open":33.8,"volume":166940}]},{"date":"2018-03-14","estimated":-3.09,"reported":-3.2,"pre":[{"timestamp":1519828200,"date":"2018-02-28","index":5596,"close":43.4,"high":46,"low":36.4,"open":45,"volume":755230},{"timestamp":1519914600,"date":"2018-03-01","index":5597,"close":45.4,"high":55,"low":45,"open":54.4,"volume":1864970},{"timestamp":1520001000,"date":"2018-03-02","index":5598,"close":42.8,"high":45,"low":41.2,"open":44.6,"volume":869585},{"timestamp":1520260200,"date":"2018-03-05","index":5599,"close":41.6,"high":44,"low":40.6,"open":42.2,"volume":416190},{"timestamp":1520346600,"date":"2018-03-06","index":5600,"close":40.2,"high":42.6,"low":39.4,"open":42,"volume":425910},{"timestamp":1520433000,"date":"2018-03-07","index":5601,"close":40.2,"high":41,"low":39.2,"open":39.4,"volume":301930},{"timestamp":1520519400,"date":"2018-03-08","index":5602,"close":40.8,"high":41.4,"low":40,"open":40.8,"volume":251460},{"timestamp":1520605800,"date":"2018-03-09","index":5603,"close":41.2,"high":41.8,"low":40.8,"open":41,"volume":231575},{"timestamp":1520861400,"date":"2018-03-12","index":5604,"close":43,"high":43.2,"low":41.2,"open":41.2,"volume":264645},{"timestamp":1520947800,"date":"2018-03-13","index":5605,"close":43,"high":45,"low":42.4,"open":43.6,"volume":301020},{"timestamp":1521034200,"date":"2018-03-14","index":5606,"close":41.8,"high":43.6,"low":41.6,"open":43,"volume":287650}],"post":[{"timestamp":1521120600,"date":"2018-03-15","index":5607,"close":41.2,"high":41.8,"low":37.6,"open":41,"volume":377160},{"timestamp":1521207000,"date":"2018-03-16","index":5608,"close":43.2,"high":44.8,"low":41.2,"open":41.2,"volume":1238895},{"timestamp":1521466200,"date":"2018-03-19","index":5609,"close":41.8,"high":42,"low":40.6,"open":41.4,"volume":435265},{"timestamp":1521552600,"date":"2018-03-20","index":5610,"close":42.6,"high":43.4,"low":41.4,"open":41.4,"volume":224515},{"timestamp":1521639000,"date":"2018-03-21","index":5611,"close":42.4,"high":42.6,"low":41,"open":42.6,"volume":225585},{"timestamp":1521725400,"date":"2018-03-22","index":5612,"close":40.4,"high":42.4,"low":40.2,"open":41.6,"volume":283095},{"timestamp":1521811800,"date":"2018-03-23","index":5613,"close":40,"high":41.4,"low":40,"open":40.4,"volume":257445},{"timestamp":1522071000,"date":"2018-03-26","index":5614,"close":42.2,"high":42.4,"low":39.2,"open":40.8,"volume":380245},{"timestamp":1522157400,"date":"2018-03-27","index":5615,"close":40,"high":43,"low":39.6,"open":41.6,"volume":329470},{"timestamp":1522243800,"date":"2018-03-28","index":5616,"close":41,"high":41.8,"low":39.6,"open":40.6,"volume":283590},{"timestamp":1522330200,"date":"2018-03-29","index":5617,"close":42,"high":43.4,"low":41.2,"open":42.6,"volume":416685}]},{"date":"2017-11-07","estimated":-3.2,"reported":-3,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":5510,"close":20.6,"high":20.8,"low":20,"open":20.6,"volume":100390},{"timestamp":1508938200,"date":"2017-10-25","index":5511,"close":20.2,"high":20.8,"low":19.6,"open":20.6,"volume":166605},{"timestamp":1509024600,"date":"2017-10-26","index":5512,"close":20,"high":20.2,"low":19.2,"open":20,"volume":165495},{"timestamp":1509111000,"date":"2017-10-27","index":5513,"close":21,"high":21,"low":19.8,"open":20,"volume":162680},{"timestamp":1509370200,"date":"2017-10-30","index":5514,"close":20.4,"high":21.2,"low":20.4,"open":21,"volume":110600},{"timestamp":1509456600,"date":"2017-10-31","index":5515,"close":21.8,"high":23.2,"low":21.4,"open":22.4,"volume":353380},{"timestamp":1509543000,"date":"2017-11-01","index":5516,"close":22.2,"high":22.8,"low":21.8,"open":21.8,"volume":185015},{"timestamp":1509629400,"date":"2017-11-02","index":5517,"close":22.6,"high":22.8,"low":22,"open":22.4,"volume":118070},{"timestamp":1509715800,"date":"2017-11-03","index":5518,"close":22.8,"high":23,"low":22.4,"open":22.6,"volume":144695},{"timestamp":1509978600,"date":"2017-11-06","index":5519,"close":22.6,"high":23.4,"low":22.4,"open":23,"volume":129330},{"timestamp":1510065000,"date":"2017-11-07","index":5520,"close":22.4,"high":23.4,"low":22,"open":22.4,"volume":193310}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":5521,"close":22.8,"high":22.8,"low":21.6,"open":22.4,"volume":159755},{"timestamp":1510237800,"date":"2017-11-09","index":5522,"close":22.6,"high":22.8,"low":22.2,"open":22.4,"volume":112400},{"timestamp":1510324200,"date":"2017-11-10","index":5523,"close":22.6,"high":22.6,"low":22,"open":22.6,"volume":114470},{"timestamp":1510583400,"date":"2017-11-13","index":5524,"close":24.4,"high":24.6,"low":22.8,"open":23.2,"volume":496250},{"timestamp":1510669800,"date":"2017-11-14","index":5525,"close":23.8,"high":25,"low":23.4,"open":24.6,"volume":226755},{"timestamp":1510756200,"date":"2017-11-15","index":5526,"close":23.2,"high":23.8,"low":23.2,"open":23.4,"volume":143120},{"timestamp":1510842600,"date":"2017-11-16","index":5527,"close":24.6,"high":25,"low":22.8,"open":23,"volume":251675},{"timestamp":1510929000,"date":"2017-11-17","index":5528,"close":25.8,"high":27.8,"low":24.4,"open":24.4,"volume":535710},{"timestamp":1511188200,"date":"2017-11-20","index":5529,"close":27.2,"high":27.6,"low":26.2,"open":26.4,"volume":268300},{"timestamp":1511274600,"date":"2017-11-21","index":5530,"close":28.2,"high":29,"low":27.4,"open":27.6,"volume":372540},{"timestamp":1511361000,"date":"2017-11-22","index":5531,"close":29.8,"high":30,"low":27.8,"open":28.6,"volume":298985}]},{"date":"2017-08-08","estimated":-3.16,"reported":-3.2,"pre":[{"timestamp":1500989400,"date":"2017-07-25","index":5446,"close":22,"high":25.4,"low":21,"open":25.4,"volume":1701720},{"timestamp":1501075800,"date":"2017-07-26","index":5447,"close":21.8,"high":22.2,"low":21.4,"open":22,"volume":334240},{"timestamp":1501162200,"date":"2017-07-27","index":5448,"close":20.4,"high":22,"low":20,"open":21.8,"volume":437950},{"timestamp":1501248600,"date":"2017-07-28","index":5449,"close":19.2,"high":20.4,"low":18.2,"open":20,"volume":623875},{"timestamp":1501507800,"date":"2017-07-31","index":5450,"close":20.8,"high":21.4,"low":19.2,"open":19.2,"volume":383575},{"timestamp":1501594200,"date":"2017-08-01","index":5451,"close":20.6,"high":21.2,"low":20.2,"open":21.2,"volume":199410},{"timestamp":1501680600,"date":"2017-08-02","index":5452,"close":19.4,"high":21,"low":19,"open":20.8,"volume":315055},{"timestamp":1501767000,"date":"2017-08-03","index":5453,"close":19.4,"high":19.8,"low":19,"open":19.4,"volume":233835},{"timestamp":1501853400,"date":"2017-08-04","index":5454,"close":20.2,"high":21.2,"low":19.4,"open":19.4,"volume":323270},{"timestamp":1502112600,"date":"2017-08-07","index":5455,"close":19.2,"high":20.4,"low":18.8,"open":20.4,"volume":283215},{"timestamp":1502199000,"date":"2017-08-08","index":5456,"close":19.4,"high":20.4,"low":19.2,"open":19.6,"volume":215155}],"post":[{"timestamp":1502285400,"date":"2017-08-09","index":5457,"close":19.8,"high":21.8,"low":19.8,"open":21.4,"volume":425645},{"timestamp":1502371800,"date":"2017-08-10","index":5458,"close":19.6,"high":20.2,"low":19.4,"open":20,"volume":242635},{"timestamp":1502458200,"date":"2017-08-11","index":5459,"close":20,"high":20.4,"low":19.4,"open":19.6,"volume":184450},{"timestamp":1502717400,"date":"2017-08-14","index":5460,"close":20.6,"high":21,"low":19.8,"open":20,"volume":191825},{"timestamp":1502803800,"date":"2017-08-15","index":5461,"close":20.2,"high":20.8,"low":20.2,"open":20.8,"volume":114550},{"timestamp":1502890200,"date":"2017-08-16","index":5462,"close":20.2,"high":21,"low":20,"open":20.4,"volume":104595},{"timestamp":1502976600,"date":"2017-08-17","index":5463,"close":19.8,"high":20.6,"low":19.4,"open":20,"volume":163790},{"timestamp":1503063000,"date":"2017-08-18","index":5464,"close":20,"high":20.2,"low":19.4,"open":19.4,"volume":135815},{"timestamp":1503322200,"date":"2017-08-21","index":5465,"close":20,"high":20.2,"low":19.6,"open":20,"volume":145480},{"timestamp":1503408600,"date":"2017-08-22","index":5466,"close":20,"high":20.2,"low":20,"open":20,"volume":90535},{"timestamp":1503495000,"date":"2017-08-23","index":5467,"close":20.8,"high":21.2,"low":20.4,"open":21,"volume":219650}]},{"date":"2017-05-08","estimated":-3.34,"reported":-3.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":5382,"close":16.2,"high":16.8,"low":15.6,"open":16.8,"volume":382810},{"timestamp":1493127000,"date":"2017-04-25","index":5383,"close":16.8,"high":17.2,"low":16.2,"open":16.2,"volume":285675},{"timestamp":1493213400,"date":"2017-04-26","index":5384,"close":16.6,"high":17,"low":16.4,"open":17,"volume":201645},{"timestamp":1493299800,"date":"2017-04-27","index":5385,"close":16.6,"high":17,"low":16.2,"open":16.6,"volume":177955},{"timestamp":1493386200,"date":"2017-04-28","index":5386,"close":16.4,"high":16.6,"low":16.2,"open":16.4,"volume":152775},{"timestamp":1493645400,"date":"2017-05-01","index":5387,"close":16.4,"high":16.6,"low":16.2,"open":16.4,"volume":158545},{"timestamp":1493731800,"date":"2017-05-02","index":5388,"close":16.2,"high":16.6,"low":16,"open":16.4,"volume":210410},{"timestamp":1493818200,"date":"2017-05-03","index":5389,"close":15.6,"high":16.2,"low":15.2,"open":16,"volume":319785},{"timestamp":1493904600,"date":"2017-05-04","index":5390,"close":15.2,"high":15.6,"low":15,"open":15.4,"volume":282940},{"timestamp":1493991000,"date":"2017-05-05","index":5391,"close":14.8,"high":15.2,"low":14.6,"open":15.2,"volume":204425},{"timestamp":1494250200,"date":"2017-05-08","index":5392,"close":14.6,"high":15.4,"low":14.6,"open":14.8,"volume":227315}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":5393,"close":17,"high":19.8,"low":15.6,"open":16,"volume":956385},{"timestamp":1494423000,"date":"2017-05-10","index":5394,"close":16.6,"high":17.2,"low":15.6,"open":16.8,"volume":290010},{"timestamp":1494509400,"date":"2017-05-11","index":5395,"close":18.6,"high":19.2,"low":16.4,"open":16.8,"volume":612205},{"timestamp":1494595800,"date":"2017-05-12","index":5396,"close":20,"high":21,"low":17.8,"open":18.6,"volume":891080},{"timestamp":1494855000,"date":"2017-05-15","index":5397,"close":21.8,"high":24,"low":21.2,"open":22,"volume":926185},{"timestamp":1494941400,"date":"2017-05-16","index":5398,"close":22.6,"high":23.6,"low":22,"open":22.8,"volume":502930},{"timestamp":1495027800,"date":"2017-05-17","index":5399,"close":20.6,"high":22.2,"low":20.4,"open":22,"volume":374480},{"timestamp":1495114200,"date":"2017-05-18","index":5400,"close":21.8,"high":22.2,"low":20.2,"open":20.4,"volume":226015},{"timestamp":1495200600,"date":"2017-05-19","index":5401,"close":20.8,"high":22.8,"low":20.8,"open":21.8,"volume":233770},{"timestamp":1495459800,"date":"2017-05-22","index":5402,"close":20.4,"high":21.4,"low":20,"open":21.2,"volume":225125},{"timestamp":1495546200,"date":"2017-05-23","index":5403,"close":20.4,"high":21.4,"low":19.2,"open":20.6,"volume":373205}]},{"date":"2017-02-27","estimated":-4.58,"reported":-4.2,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":5333,"close":26.8,"high":27.4,"low":26.2,"open":26.6,"volume":301735},{"timestamp":1486996200,"date":"2017-02-13","index":5334,"close":27.4,"high":28.4,"low":26.8,"open":27.6,"volume":265755},{"timestamp":1487082600,"date":"2017-02-14","index":5335,"close":28.4,"high":28.4,"low":27.2,"open":27.4,"volume":252535},{"timestamp":1487169000,"date":"2017-02-15","index":5336,"close":32.4,"high":34.6,"low":28.2,"open":28.4,"volume":1571995},{"timestamp":1487255400,"date":"2017-02-16","index":5337,"close":31.2,"high":35.6,"low":29.6,"open":33.6,"volume":1068215},{"timestamp":1487341800,"date":"2017-02-17","index":5338,"close":30.2,"high":31.2,"low":29.8,"open":31,"volume":381850},{"timestamp":1487687400,"date":"2017-02-21","index":5339,"close":29,"high":31,"low":29,"open":30.8,"volume":239230},{"timestamp":1487773800,"date":"2017-02-22","index":5340,"close":28.6,"high":30.8,"low":28.6,"open":29.6,"volume":228180},{"timestamp":1487860200,"date":"2017-02-23","index":5341,"close":27.6,"high":29.2,"low":27.4,"open":28.8,"volume":180675},{"timestamp":1487946600,"date":"2017-02-24","index":5342,"close":27.6,"high":29.4,"low":27.6,"open":28,"volume":291055},{"timestamp":1488205800,"date":"2017-02-27","index":5343,"close":32.6,"high":32.6,"low":28,"open":28.2,"volume":490670}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":5344,"close":30.2,"high":31.6,"low":29,"open":30,"volume":536580},{"timestamp":1488378600,"date":"2017-03-01","index":5345,"close":30,"high":30.8,"low":29.2,"open":30.6,"volume":351525},{"timestamp":1488465000,"date":"2017-03-02","index":5346,"close":28.6,"high":30.6,"low":28.6,"open":30.4,"volume":286070},{"timestamp":1488551400,"date":"2017-03-03","index":5347,"close":29.4,"high":29.6,"low":28.6,"open":28.6,"volume":170120},{"timestamp":1488810600,"date":"2017-03-06","index":5348,"close":29.4,"high":31,"low":28.8,"open":30,"volume":319930},{"timestamp":1488897000,"date":"2017-03-07","index":5349,"close":28.4,"high":29.6,"low":28.4,"open":29.2,"volume":209270},{"timestamp":1488983400,"date":"2017-03-08","index":5350,"close":29,"high":30,"low":28.4,"open":28.4,"volume":284240},{"timestamp":1489069800,"date":"2017-03-09","index":5351,"close":29.2,"high":29.6,"low":29,"open":29,"volume":168515},{"timestamp":1489156200,"date":"2017-03-10","index":5352,"close":29.2,"high":29.6,"low":28.8,"open":29.4,"volume":177005},{"timestamp":1489411800,"date":"2017-03-13","index":5353,"close":28.8,"high":29.2,"low":28.2,"open":29,"volume":153180},{"timestamp":1489498200,"date":"2017-03-14","index":5354,"close":27.6,"high":29,"low":27.6,"open":28.6,"volume":287890}]},{"date":"2016-11-09","estimated":-5.25,"reported":-4.8,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":5260,"close":32,"high":33.4,"low":31,"open":31,"volume":334655},{"timestamp":1477575000,"date":"2016-10-27","index":5261,"close":30.2,"high":33,"low":29.8,"open":32.2,"volume":400010},{"timestamp":1477661400,"date":"2016-10-28","index":5262,"close":28.8,"high":30.4,"low":28.4,"open":30.2,"volume":478965},{"timestamp":1477920600,"date":"2016-10-31","index":5263,"close":30.4,"high":31.4,"low":28.4,"open":29,"volume":302345},{"timestamp":1478007000,"date":"2016-11-01","index":5264,"close":29,"high":30.6,"low":28.4,"open":30.2,"volume":480340},{"timestamp":1478093400,"date":"2016-11-02","index":5265,"close":26.8,"high":29.2,"low":26.8,"open":29,"volume":348510},{"timestamp":1478179800,"date":"2016-11-03","index":5266,"close":24.4,"high":27.2,"low":24.4,"open":27,"volume":565065},{"timestamp":1478266200,"date":"2016-11-04","index":5267,"close":29,"high":30.4,"low":25,"open":25,"volume":780090},{"timestamp":1478529000,"date":"2016-11-07","index":5268,"close":29.4,"high":30.8,"low":29,"open":30,"volume":505485},{"timestamp":1478615400,"date":"2016-11-08","index":5269,"close":29,"high":30,"low":28.2,"open":29.8,"volume":263260},{"timestamp":1478701800,"date":"2016-11-09","index":5270,"close":34,"high":34,"low":28.8,"open":28.8,"volume":846745}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":5271,"close":28,"high":30.6,"low":26.4,"open":29.4,"volume":1142925},{"timestamp":1478874600,"date":"2016-11-11","index":5272,"close":27.8,"high":28.6,"low":27,"open":28.4,"volume":621400},{"timestamp":1479133800,"date":"2016-11-14","index":5273,"close":27,"high":29,"low":26.4,"open":28.6,"volume":547240},{"timestamp":1479220200,"date":"2016-11-15","index":5274,"close":27.2,"high":27.6,"low":26,"open":27.4,"volume":359055},{"timestamp":1479306600,"date":"2016-11-16","index":5275,"close":25.8,"high":27.4,"low":25.8,"open":26.2,"volume":536470},{"timestamp":1479393000,"date":"2016-11-17","index":5276,"close":26.2,"high":26.8,"low":25.2,"open":26.6,"volume":488385},{"timestamp":1479479400,"date":"2016-11-18","index":5277,"close":25.8,"high":27,"low":25.6,"open":26.4,"volume":320330},{"timestamp":1479738600,"date":"2016-11-21","index":5278,"close":26,"high":26.4,"low":25.8,"open":26.2,"volume":291220},{"timestamp":1479825000,"date":"2016-11-22","index":5279,"close":25.2,"high":26.4,"low":25.2,"open":26.4,"volume":307460},{"timestamp":1479911400,"date":"2016-11-23","index":5280,"close":25.8,"high":25.8,"low":24.4,"open":25.2,"volume":303535},{"timestamp":1480084200,"date":"2016-11-25","index":5281,"close":26.2,"high":26.4,"low":25.2,"open":25.6,"volume":181395}]},{"date":"2016-08-09","estimated":-5.05,"reported":-5.8,"pre":[{"timestamp":1469539800,"date":"2016-07-26","index":5195,"close":147.4,"high":147.6,"low":144.6,"open":146.6,"volume":181350},{"timestamp":1469626200,"date":"2016-07-27","index":5196,"close":148.2,"high":150,"low":146.4,"open":148.4,"volume":262965},{"timestamp":1469712600,"date":"2016-07-28","index":5197,"close":147.6,"high":149.6,"low":144.6,"open":149.6,"volume":175830},{"timestamp":1469799000,"date":"2016-07-29","index":5198,"close":146.4,"high":148.8,"low":142.2,"open":146.4,"volume":203340},{"timestamp":1470058200,"date":"2016-08-01","index":5199,"close":147,"high":149.8,"low":145.2,"open":147.4,"volume":205360},{"timestamp":1470144600,"date":"2016-08-02","index":5200,"close":143.8,"high":147.8,"low":141.2,"open":147.2,"volume":180930},{"timestamp":1470231000,"date":"2016-08-03","index":5201,"close":152.2,"high":153,"low":143.6,"open":144.4,"volume":215885},{"timestamp":1470317400,"date":"2016-08-04","index":5202,"close":150.2,"high":155.8,"low":150.2,"open":153.6,"volume":167495},{"timestamp":1470403800,"date":"2016-08-05","index":5203,"close":152.8,"high":154,"low":150.2,"open":151,"volume":136575},{"timestamp":1470663000,"date":"2016-08-08","index":5204,"close":150.4,"high":154.8,"low":150,"open":154,"volume":140645},{"timestamp":1470749400,"date":"2016-08-09","index":5205,"close":151.4,"high":153.6,"low":149.2,"open":152,"volume":189685}],"post":[{"timestamp":1470835800,"date":"2016-08-10","index":5206,"close":136.6,"high":147.4,"low":134.4,"open":146.6,"volume":555165},{"timestamp":1470922200,"date":"2016-08-11","index":5207,"close":137.2,"high":139.2,"low":134.2,"open":138,"volume":283760},{"timestamp":1471008600,"date":"2016-08-12","index":5208,"close":140.8,"high":142.8,"low":137.2,"open":138.4,"volume":408975},{"timestamp":1471267800,"date":"2016-08-15","index":5209,"close":150.2,"high":152.4,"low":142,"open":142.4,"volume":237350},{"timestamp":1471354200,"date":"2016-08-16","index":5210,"close":147.6,"high":152.2,"low":147,"open":151,"volume":225820},{"timestamp":1471440600,"date":"2016-08-17","index":5211,"close":147.2,"high":149,"low":145.6,"open":148,"volume":135890},{"timestamp":1471527000,"date":"2016-08-18","index":5212,"close":143.8,"high":148.2,"low":142.8,"open":147.8,"volume":279225},{"timestamp":1471613400,"date":"2016-08-19","index":5213,"close":140.4,"high":143.4,"low":139.2,"open":143.2,"volume":275700},{"timestamp":1471872600,"date":"2016-08-22","index":5214,"close":144.6,"high":144.6,"low":138,"open":140.4,"volume":206575},{"timestamp":1471959000,"date":"2016-08-23","index":5215,"close":148,"high":149.4,"low":145.4,"open":145.8,"volume":134185},{"timestamp":1472045400,"date":"2016-08-24","index":5216,"close":139.8,"high":151.8,"low":139.4,"open":148,"volume":394870}]},{"date":"2016-05-04","estimated":-5.42,"reported":-5.8,"pre":[{"timestamp":1461159000,"date":"2016-04-20","index":5128,"close":104.6,"high":106.8,"low":102.4,"open":105.8,"volume":207005},{"timestamp":1461245400,"date":"2016-04-21","index":5129,"close":110,"high":110.2,"low":103.6,"open":105,"volume":206085},{"timestamp":1461331800,"date":"2016-04-22","index":5130,"close":112,"high":112,"low":106.6,"open":109.8,"volume":231080},{"timestamp":1461591000,"date":"2016-04-25","index":5131,"close":109,"high":112.6,"low":108.2,"open":112,"volume":153950},{"timestamp":1461677400,"date":"2016-04-26","index":5132,"close":110,"high":111,"low":105.2,"open":109.2,"volume":276445},{"timestamp":1461763800,"date":"2016-04-27","index":5133,"close":109.4,"high":110.8,"low":107.6,"open":108.8,"volume":259715},{"timestamp":1461850200,"date":"2016-04-28","index":5134,"close":109,"high":113.6,"low":108,"open":108.6,"volume":279770},{"timestamp":1461936600,"date":"2016-04-29","index":5135,"close":104.8,"high":109.8,"low":104.8,"open":108.6,"volume":265475},{"timestamp":1462195800,"date":"2016-05-02","index":5136,"close":106.4,"high":106.6,"low":101.4,"open":106,"volume":258365},{"timestamp":1462282200,"date":"2016-05-03","index":5137,"close":100.6,"high":105.4,"low":100.2,"open":104.2,"volume":237890},{"timestamp":1462368600,"date":"2016-05-04","index":5138,"close":95.6,"high":102.8,"low":95.2,"open":101.8,"volume":352700}],"post":[{"timestamp":1462455000,"date":"2016-05-05","index":5139,"close":91.6,"high":96.4,"low":90.2,"open":94.2,"volume":316835},{"timestamp":1462541400,"date":"2016-05-06","index":5140,"close":92.2,"high":93.4,"low":89.8,"open":91.4,"volume":241315},{"timestamp":1462800600,"date":"2016-05-09","index":5141,"close":95.8,"high":96.4,"low":89.8,"open":90.4,"volume":289245},{"timestamp":1462887000,"date":"2016-05-10","index":5142,"close":93.4,"high":98,"low":89.8,"open":96,"volume":312775},{"timestamp":1462973400,"date":"2016-05-11","index":5143,"close":89.2,"high":94,"low":88.8,"open":92.8,"volume":159325},{"timestamp":1463059800,"date":"2016-05-12","index":5144,"close":86.6,"high":91.2,"low":85.4,"open":89.2,"volume":182585},{"timestamp":1463146200,"date":"2016-05-13","index":5145,"close":88.2,"high":89.4,"low":86,"open":86,"volume":166880},{"timestamp":1463405400,"date":"2016-05-16","index":5146,"close":93.8,"high":94,"low":87.8,"open":88.8,"volume":213550},{"timestamp":1463491800,"date":"2016-05-17","index":5147,"close":97,"high":101,"low":93.4,"open":93.6,"volume":318695},{"timestamp":1463578200,"date":"2016-05-18","index":5148,"close":103,"high":103.2,"low":96.6,"open":96.8,"volume":311130},{"timestamp":1463664600,"date":"2016-05-19","index":5149,"close":102,"high":106.2,"low":100,"open":102.4,"volume":198480}]},{"date":"2016-02-29","estimated":-2.85,"reported":-5.8,"pre":[{"timestamp":1455287400,"date":"2016-02-12","index":5082,"close":92.2,"high":93.6,"low":89.6,"open":92.8,"volume":312665},{"timestamp":1455633000,"date":"2016-02-16","index":5083,"close":98,"high":102,"low":94,"open":96,"volume":416025},{"timestamp":1455719400,"date":"2016-02-17","index":5084,"close":101.4,"high":102.8,"low":98.2,"open":100.8,"volume":404830},{"timestamp":1455805800,"date":"2016-02-18","index":5085,"close":97.2,"high":104,"low":96.8,"open":103.2,"volume":390415},{"timestamp":1455892200,"date":"2016-02-19","index":5086,"close":101.2,"high":102.6,"low":94,"open":96.4,"volume":434865},{"timestamp":1456151400,"date":"2016-02-22","index":5087,"close":100.6,"high":104.4,"low":100,"open":103.4,"volume":250695},{"timestamp":1456237800,"date":"2016-02-23","index":5088,"close":96.6,"high":102,"low":96.4,"open":100.2,"volume":193880},{"timestamp":1456324200,"date":"2016-02-24","index":5089,"close":95.8,"high":96.8,"low":90.2,"open":95.6,"volume":302650},{"timestamp":1456410600,"date":"2016-02-25","index":5090,"close":91.8,"high":97.8,"low":91,"open":95.6,"volume":299840},{"timestamp":1456497000,"date":"2016-02-26","index":5091,"close":94.2,"high":95,"low":90.6,"open":93.4,"volume":273675},{"timestamp":1456756200,"date":"2016-02-29","index":5092,"close":87.2,"high":96,"low":84.4,"open":93.2,"volume":606250}],"post":[{"timestamp":1456842600,"date":"2016-03-01","index":5093,"close":94,"high":96.4,"low":87,"open":89,"volume":881285},{"timestamp":1456929000,"date":"2016-03-02","index":5094,"close":96.4,"high":97.8,"low":91.4,"open":94.2,"volume":484375},{"timestamp":1457015400,"date":"2016-03-03","index":5095,"close":95.8,"high":97.4,"low":94,"open":96.6,"volume":391575},{"timestamp":1457101800,"date":"2016-03-04","index":5096,"close":97.2,"high":99.8,"low":94.6,"open":96.6,"volume":302560},{"timestamp":1457361000,"date":"2016-03-07","index":5097,"close":102.8,"high":106.6,"low":95,"open":96.6,"volume":337920},{"timestamp":1457447400,"date":"2016-03-08","index":5098,"close":97.6,"high":103.8,"low":97.2,"open":103.6,"volume":315605},{"timestamp":1457533800,"date":"2016-03-09","index":5099,"close":98.2,"high":99.6,"low":94.6,"open":98.2,"volume":185575},{"timestamp":1457620200,"date":"2016-03-10","index":5100,"close":95,"high":101.2,"low":92.6,"open":99.2,"volume":221845},{"timestamp":1457706600,"date":"2016-03-11","index":5101,"close":97.6,"high":97.8,"low":93.4,"open":96.8,"volume":177190},{"timestamp":1457962200,"date":"2016-03-14","index":5102,"close":107.6,"high":110,"low":95.8,"open":96.8,"volume":429960},{"timestamp":1458048600,"date":"2016-03-15","index":5103,"close":99.8,"high":107.4,"low":99,"open":107,"volume":299390}]},{"date":"2015-11-09","estimated":-1.87,"reported":-2.4,"pre":[{"timestamp":1445866200,"date":"2015-10-26","index":5007,"close":138.4,"high":141.4,"low":136.4,"open":140,"volume":201425},{"timestamp":1445952600,"date":"2015-10-27","index":5008,"close":140,"high":140.8,"low":134.6,"open":137,"volume":220690},{"timestamp":1446039000,"date":"2015-10-28","index":5009,"close":146.8,"high":147,"low":137,"open":140,"volume":219355},{"timestamp":1446125400,"date":"2015-10-29","index":5010,"close":137.6,"high":147.2,"low":137.2,"open":146,"volume":215975},{"timestamp":1446211800,"date":"2015-10-30","index":5011,"close":135,"high":140,"low":133.6,"open":138.2,"volume":245825},{"timestamp":1446474600,"date":"2015-11-02","index":5012,"close":153.6,"high":154.8,"low":135.8,"open":135.8,"volume":318695},{"timestamp":1446561000,"date":"2015-11-03","index":5013,"close":158,"high":160.6,"low":146.6,"open":152,"volume":307860},{"timestamp":1446647400,"date":"2015-11-04","index":5014,"close":161,"high":165.2,"low":156.4,"open":164.2,"volume":301875},{"timestamp":1446733800,"date":"2015-11-05","index":5015,"close":155.6,"high":161,"low":154,"open":160.4,"volume":200935},{"timestamp":1446820200,"date":"2015-11-06","index":5016,"close":160,"high":162.6,"low":151.2,"open":155.4,"volume":320300},{"timestamp":1447079400,"date":"2015-11-09","index":5017,"close":150,"high":161.4,"low":141,"open":146.2,"volume":705925}],"post":[{"timestamp":1447165800,"date":"2015-11-10","index":5018,"close":140.4,"high":150,"low":135.4,"open":150,"volume":454280},{"timestamp":1447252200,"date":"2015-11-11","index":5019,"close":135.8,"high":142.2,"low":135.8,"open":140.4,"volume":230670},{"timestamp":1447338600,"date":"2015-11-12","index":5020,"close":131.8,"high":135,"low":131.4,"open":134.4,"volume":163465},{"timestamp":1447425000,"date":"2015-11-13","index":5021,"close":134.4,"high":135.8,"low":130,"open":131,"volume":159725},{"timestamp":1447684200,"date":"2015-11-16","index":5022,"close":140.2,"high":140.2,"low":133,"open":133.4,"volume":245510},{"timestamp":1447770600,"date":"2015-11-17","index":5023,"close":149.4,"high":153.8,"low":140,"open":141.6,"volume":354650},{"timestamp":1447857000,"date":"2015-11-18","index":5024,"close":153.2,"high":153.2,"low":146.8,"open":149.4,"volume":203415},{"timestamp":1447943400,"date":"2015-11-19","index":5025,"close":140.8,"high":154,"low":139.8,"open":153.8,"volume":262815},{"timestamp":1448029800,"date":"2015-11-20","index":5026,"close":143.8,"high":145.6,"low":139.2,"open":141.4,"volume":171225},{"timestamp":1448289000,"date":"2015-11-23","index":5027,"close":150.4,"high":153,"low":142.2,"open":143.4,"volume":175740},{"timestamp":1448375400,"date":"2015-11-24","index":5028,"close":154,"high":155.4,"low":147.6,"open":149,"volume":165730}]},{"date":"2015-08-10","estimated":-1.86,"reported":-1.6,"pre":[{"timestamp":1438003800,"date":"2015-07-27","index":4943,"close":232.4,"high":235,"low":221.6,"open":235,"volume":219995},{"timestamp":1438090200,"date":"2015-07-28","index":4944,"close":244,"high":246,"low":230.6,"open":234,"volume":167845},{"timestamp":1438176600,"date":"2015-07-29","index":4945,"close":238.8,"high":244.8,"low":234.2,"open":242.4,"volume":144155},{"timestamp":1438263000,"date":"2015-07-30","index":4946,"close":242.2,"high":245,"low":235.2,"open":244.6,"volume":149525},{"timestamp":1438349400,"date":"2015-07-31","index":4947,"close":241.2,"high":246.6,"low":237.4,"open":242.6,"volume":134725},{"timestamp":1438608600,"date":"2015-08-03","index":4948,"close":242.4,"high":249.6,"low":238.4,"open":244.2,"volume":148095},{"timestamp":1438695000,"date":"2015-08-04","index":4949,"close":235.2,"high":243.8,"low":230.4,"open":242.8,"volume":217270},{"timestamp":1438781400,"date":"2015-08-05","index":4950,"close":239.8,"high":243.8,"low":235.4,"open":236,"volume":121890},{"timestamp":1438867800,"date":"2015-08-06","index":4951,"close":228.4,"high":241.4,"low":226.4,"open":239.6,"volume":171175},{"timestamp":1438954200,"date":"2015-08-07","index":4952,"close":216.6,"high":224.6,"low":210.4,"open":224.2,"volume":299265},{"timestamp":1439213400,"date":"2015-08-10","index":4953,"close":223.8,"high":224.8,"low":217.6,"open":217.6,"volume":237965}],"post":[{"timestamp":1439299800,"date":"2015-08-11","index":4954,"close":277.8,"high":300.2,"low":246.2,"open":246.6,"volume":1545490},{"timestamp":1439386200,"date":"2015-08-12","index":4955,"close":273,"high":275.8,"low":256.4,"open":272.8,"volume":400995},{"timestamp":1439472600,"date":"2015-08-13","index":4956,"close":268.8,"high":289.8,"low":268.4,"open":279.4,"volume":386740},{"timestamp":1439559000,"date":"2015-08-14","index":4957,"close":266,"high":276.8,"low":260.6,"open":267.6,"volume":255770},{"timestamp":1439818200,"date":"2015-08-17","index":4958,"close":282.8,"high":285,"low":264,"open":266,"volume":218015},{"timestamp":1439904600,"date":"2015-08-18","index":4959,"close":269.8,"high":283.6,"low":269.2,"open":283,"volume":191840},{"timestamp":1439991000,"date":"2015-08-19","index":4960,"close":262.4,"high":272.2,"low":260.2,"open":268,"volume":192330},{"timestamp":1440077400,"date":"2015-08-20","index":4961,"close":246.8,"high":264.6,"low":246.6,"open":260,"volume":223385},{"timestamp":1440163800,"date":"2015-08-21","index":4962,"close":243,"high":251,"low":233.6,"open":238,"volume":242965},{"timestamp":1440423000,"date":"2015-08-24","index":4963,"close":214.6,"high":232,"low":202,"open":219,"volume":380635},{"timestamp":1440509400,"date":"2015-08-25","index":4964,"close":205,"high":231.2,"low":204.8,"open":231.2,"volume":286200}]},{"date":"2015-05-07","estimated":-2.29,"reported":-2,"pre":[{"timestamp":1429795800,"date":"2015-04-23","index":4878,"close":173,"high":173.8,"low":168,"open":169.8,"volume":110705},{"timestamp":1429882200,"date":"2015-04-24","index":4879,"close":171.6,"high":176.2,"low":171.6,"open":173,"volume":120470},{"timestamp":1430141400,"date":"2015-04-27","index":4880,"close":164.6,"high":177.6,"low":164.4,"open":172.8,"volume":267360},{"timestamp":1430227800,"date":"2015-04-28","index":4881,"close":163.6,"high":169,"low":158.6,"open":165,"volume":195740},{"timestamp":1430314200,"date":"2015-04-29","index":4882,"close":160.6,"high":167.2,"low":158,"open":162.4,"volume":202805},{"timestamp":1430400600,"date":"2015-04-30","index":4883,"close":154.6,"high":163.6,"low":153,"open":160.2,"volume":450790},{"timestamp":1430487000,"date":"2015-05-01","index":4884,"close":159,"high":159.2,"low":153.8,"open":156.6,"volume":177245},{"timestamp":1430746200,"date":"2015-05-04","index":4885,"close":160.8,"high":163.4,"low":158.4,"open":159.4,"volume":152780},{"timestamp":1430832600,"date":"2015-05-05","index":4886,"close":153.2,"high":161,"low":152,"open":160.2,"volume":253530},{"timestamp":1430919000,"date":"2015-05-06","index":4887,"close":157.6,"high":159,"low":153,"open":154.4,"volume":176040},{"timestamp":1431005400,"date":"2015-05-07","index":4888,"close":157.8,"high":159.6,"low":153.6,"open":156,"volume":144010}],"post":[{"timestamp":1431091800,"date":"2015-05-08","index":4889,"close":164.6,"high":166.4,"low":157,"open":157.8,"volume":200020},{"timestamp":1431351000,"date":"2015-05-11","index":4890,"close":170.4,"high":171.8,"low":164.6,"open":165,"volume":139915},{"timestamp":1431437400,"date":"2015-05-12","index":4891,"close":170.2,"high":172.4,"low":166.4,"open":169.4,"volume":118060},{"timestamp":1431523800,"date":"2015-05-13","index":4892,"close":169.4,"high":173.4,"low":168.6,"open":171.6,"volume":94430},{"timestamp":1431610200,"date":"2015-05-14","index":4893,"close":172.6,"high":174.8,"low":165.6,"open":170.4,"volume":118650},{"timestamp":1431696600,"date":"2015-05-15","index":4894,"close":170.8,"high":173.4,"low":168.6,"open":172.8,"volume":79620},{"timestamp":1431955800,"date":"2015-05-18","index":4895,"close":174.4,"high":175,"low":168.6,"open":170,"volume":110965},{"timestamp":1432042200,"date":"2015-05-19","index":4896,"close":174.8,"high":176.2,"low":173,"open":174.6,"volume":65230},{"timestamp":1432128600,"date":"2015-05-20","index":4897,"close":176.8,"high":178.8,"low":172.2,"open":174.8,"volume":84245},{"timestamp":1432215000,"date":"2015-05-21","index":4898,"close":177.2,"high":178.2,"low":175,"open":175.8,"volume":71605},{"timestamp":1432301400,"date":"2015-05-22","index":4899,"close":177.4,"high":179.8,"low":176.2,"open":176.8,"volume":75455}]},{"date":"2015-02-26","estimated":-1.67,"reported":-2.6,"pre":[{"timestamp":1423665000,"date":"2015-02-11","index":4829,"close":164.8,"high":171,"low":161.8,"open":164.6,"volume":181070},{"timestamp":1423751400,"date":"2015-02-12","index":4830,"close":168,"high":169.8,"low":164.8,"open":168,"volume":158895},{"timestamp":1423837800,"date":"2015-02-13","index":4831,"close":176,"high":176.8,"low":164.8,"open":168,"volume":277455},{"timestamp":1424183400,"date":"2015-02-17","index":4832,"close":176.4,"high":184.6,"low":174.2,"open":178.4,"volume":364360},{"timestamp":1424269800,"date":"2015-02-18","index":4833,"close":181.4,"high":182,"low":176,"open":176.4,"volume":226770},{"timestamp":1424356200,"date":"2015-02-19","index":4834,"close":185,"high":187.2,"low":180,"open":180,"volume":166745},{"timestamp":1424442600,"date":"2015-02-20","index":4835,"close":190.2,"high":194,"low":183.2,"open":185.4,"volume":233290},{"timestamp":1424701800,"date":"2015-02-23","index":4836,"close":189.8,"high":196.6,"low":188.2,"open":192.6,"volume":324225},{"timestamp":1424788200,"date":"2015-02-24","index":4837,"close":186.2,"high":192.8,"low":182.2,"open":189.6,"volume":287445},{"timestamp":1424874600,"date":"2015-02-25","index":4838,"close":186.6,"high":188.4,"low":168,"open":185,"volume":355145},{"timestamp":1424961000,"date":"2015-02-26","index":4839,"close":186.2,"high":188.2,"low":180.8,"open":186.8,"volume":174465}],"post":[{"timestamp":1425047400,"date":"2015-02-27","index":4840,"close":183,"high":185,"low":170.2,"open":173,"volume":263085},{"timestamp":1425306600,"date":"2015-03-02","index":4841,"close":178.4,"high":182,"low":173.8,"open":180.6,"volume":319135},{"timestamp":1425393000,"date":"2015-03-03","index":4842,"close":171.4,"high":177.8,"low":167.6,"open":177,"volume":542985},{"timestamp":1425479400,"date":"2015-03-04","index":4843,"close":176.6,"high":177.8,"low":167.2,"open":170,"volume":189995},{"timestamp":1425565800,"date":"2015-03-05","index":4844,"close":178.8,"high":184.4,"low":177,"open":177.8,"volume":217775},{"timestamp":1425652200,"date":"2015-03-06","index":4845,"close":176,"high":179.4,"low":173,"open":177.4,"volume":182205},{"timestamp":1425907800,"date":"2015-03-09","index":4846,"close":175.8,"high":178,"low":170.6,"open":177.2,"volume":157700},{"timestamp":1425994200,"date":"2015-03-10","index":4847,"close":180.4,"high":183.4,"low":172.6,"open":173.2,"volume":175905},{"timestamp":1426080600,"date":"2015-03-11","index":4848,"close":180.4,"high":184.2,"low":177.6,"open":181.2,"volume":188905},{"timestamp":1426167000,"date":"2015-03-12","index":4849,"close":185.8,"high":186.8,"low":179.8,"open":181.2,"volume":195995},{"timestamp":1426253400,"date":"2015-03-13","index":4850,"close":185.8,"high":188,"low":180.2,"open":184.8,"volume":191665}]},{"date":"2014-11-05","estimated":-1.37,"reported":-1.6,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":4753,"close":97,"high":100.6,"low":96.8,"open":99.6,"volume":147795},{"timestamp":1414071000,"date":"2014-10-23","index":4754,"close":99.8,"high":101.4,"low":96.6,"open":98.4,"volume":137975},{"timestamp":1414157400,"date":"2014-10-24","index":4755,"close":102.6,"high":105,"low":99.8,"open":100.4,"volume":287575},{"timestamp":1414416600,"date":"2014-10-27","index":4756,"close":116,"high":117,"low":105.4,"open":109.4,"volume":1166895},{"timestamp":1414503000,"date":"2014-10-28","index":4757,"close":109.6,"high":116.4,"low":108.4,"open":114,"volume":549295},{"timestamp":1414589400,"date":"2014-10-29","index":4758,"close":108.2,"high":111,"low":106.2,"open":110,"volume":250765},{"timestamp":1414675800,"date":"2014-10-30","index":4759,"close":112.6,"high":115,"low":111.2,"open":114.8,"volume":311390},{"timestamp":1414762200,"date":"2014-10-31","index":4760,"close":112,"high":113.8,"low":110.2,"open":113.2,"volume":243070},{"timestamp":1415025000,"date":"2014-11-03","index":4761,"close":110.4,"high":113.6,"low":108,"open":112,"volume":170120},{"timestamp":1415111400,"date":"2014-11-04","index":4762,"close":111,"high":112,"low":108,"open":109.6,"volume":123975},{"timestamp":1415197800,"date":"2014-11-05","index":4763,"close":102.6,"high":111,"low":102.4,"open":109.4,"volume":200915}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":4764,"close":103,"high":106.2,"low":98.8,"open":103.8,"volume":168195},{"timestamp":1415370600,"date":"2014-11-07","index":4765,"close":99,"high":102.2,"low":98.2,"open":102.2,"volume":190500},{"timestamp":1415629800,"date":"2014-11-10","index":4766,"close":104.2,"high":104.4,"low":98.6,"open":98.8,"volume":148930},{"timestamp":1415716200,"date":"2014-11-11","index":4767,"close":105.8,"high":107.6,"low":102.4,"open":103.6,"volume":144630},{"timestamp":1415802600,"date":"2014-11-12","index":4768,"close":104.8,"high":105,"low":102.6,"open":104.6,"volume":93785},{"timestamp":1415889000,"date":"2014-11-13","index":4769,"close":103.8,"high":106.8,"low":103.6,"open":104.6,"volume":82635},{"timestamp":1415975400,"date":"2014-11-14","index":4770,"close":105.6,"high":105.8,"low":101.8,"open":103.6,"volume":119610},{"timestamp":1416234600,"date":"2014-11-17","index":4771,"close":98,"high":106.2,"low":97.8,"open":105.4,"volume":218580},{"timestamp":1416321000,"date":"2014-11-18","index":4772,"close":100.2,"high":101,"low":97.8,"open":99.6,"volume":85085},{"timestamp":1416407400,"date":"2014-11-19","index":4773,"close":96.8,"high":100.4,"low":96.6,"open":99.6,"volume":109190},{"timestamp":1416493800,"date":"2014-11-20","index":4774,"close":100.8,"high":101.6,"low":98.6,"open":100.6,"volume":184655}]},{"date":"2014-08-06","estimated":-1.35,"reported":-1.6,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":4689,"close":90.8,"high":91,"low":86.6,"open":87,"volume":139415},{"timestamp":1406208600,"date":"2014-07-24","index":4690,"close":89.4,"high":91.8,"low":89,"open":91.2,"volume":97885},{"timestamp":1406295000,"date":"2014-07-25","index":4691,"close":88,"high":89.2,"low":86,"open":89,"volume":92625},{"timestamp":1406554200,"date":"2014-07-28","index":4692,"close":85.8,"high":87.8,"low":83.6,"open":87.6,"volume":93995},{"timestamp":1406640600,"date":"2014-07-29","index":4693,"close":90,"high":90.8,"low":85.6,"open":86.2,"volume":143760},{"timestamp":1406727000,"date":"2014-07-30","index":4694,"close":91.2,"high":92.6,"low":89.6,"open":91.8,"volume":152960},{"timestamp":1406813400,"date":"2014-07-31","index":4695,"close":86.8,"high":90,"low":86,"open":89.6,"volume":289920},{"timestamp":1406899800,"date":"2014-08-01","index":4696,"close":85.4,"high":87.6,"low":83.8,"open":86.6,"volume":125385},{"timestamp":1407159000,"date":"2014-08-04","index":4697,"close":88,"high":89.8,"low":83.4,"open":86,"volume":143650},{"timestamp":1407245400,"date":"2014-08-05","index":4698,"close":88.8,"high":90.8,"low":87,"open":88.4,"volume":167000},{"timestamp":1407331800,"date":"2014-08-06","index":4699,"close":91.6,"high":93.6,"low":87.2,"open":88.4,"volume":166465}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":4700,"close":84.4,"high":87.6,"low":82,"open":86.6,"volume":184350},{"timestamp":1407504600,"date":"2014-08-08","index":4701,"close":86.8,"high":87.4,"low":82.8,"open":84.6,"volume":141110},{"timestamp":1407763800,"date":"2014-08-11","index":4702,"close":89.4,"high":90.4,"low":86.2,"open":87.4,"volume":129290},{"timestamp":1407850200,"date":"2014-08-12","index":4703,"close":86.8,"high":90.2,"low":86.4,"open":89,"volume":110785},{"timestamp":1407936600,"date":"2014-08-13","index":4704,"close":88.6,"high":90.6,"low":87.4,"open":90.6,"volume":301780},{"timestamp":1408023000,"date":"2014-08-14","index":4705,"close":93,"high":93.4,"low":88.6,"open":89.2,"volume":223925},{"timestamp":1408109400,"date":"2014-08-15","index":4706,"close":92.8,"high":95.6,"low":89.8,"open":95,"volume":197585},{"timestamp":1408368600,"date":"2014-08-18","index":4707,"close":93.6,"high":95.4,"low":92.8,"open":95.2,"volume":152920},{"timestamp":1408455000,"date":"2014-08-19","index":4708,"close":92,"high":94,"low":90.8,"open":93.8,"volume":103465},{"timestamp":1408541400,"date":"2014-08-20","index":4709,"close":90.2,"high":92.2,"low":90,"open":91.2,"volume":88100},{"timestamp":1408627800,"date":"2014-08-21","index":4710,"close":89.6,"high":91,"low":89.2,"open":90.6,"volume":94255}]},{"date":"2014-05-07","estimated":-1.44,"reported":-1.4,"pre":[{"timestamp":1398259800,"date":"2014-04-23","index":4626,"close":83.4,"high":87.2,"low":81.4,"open":86.8,"volume":104235},{"timestamp":1398346200,"date":"2014-04-24","index":4627,"close":82.6,"high":84.2,"low":78.4,"open":83.8,"volume":138010},{"timestamp":1398432600,"date":"2014-04-25","index":4628,"close":77.8,"high":82,"low":77.4,"open":80.6,"volume":151445},{"timestamp":1398691800,"date":"2014-04-28","index":4629,"close":78.8,"high":80.2,"low":74,"open":78.6,"volume":173195},{"timestamp":1398778200,"date":"2014-04-29","index":4630,"close":89.8,"high":92.6,"low":81,"open":85,"volume":475465},{"timestamp":1398864600,"date":"2014-04-30","index":4631,"close":87.6,"high":90.6,"low":86,"open":90.2,"volume":241770},{"timestamp":1398951000,"date":"2014-05-01","index":4632,"close":86.6,"high":88.6,"low":84.6,"open":87,"volume":173780},{"timestamp":1399037400,"date":"2014-05-02","index":4633,"close":86.6,"high":88.8,"low":82.6,"open":87.4,"volume":215355},{"timestamp":1399296600,"date":"2014-05-05","index":4634,"close":87,"high":88,"low":84.4,"open":85.4,"volume":110530},{"timestamp":1399383000,"date":"2014-05-06","index":4635,"close":82.2,"high":87.8,"low":82,"open":86.6,"volume":122695},{"timestamp":1399469400,"date":"2014-05-07","index":4636,"close":80.2,"high":83.8,"low":77.2,"open":82.6,"volume":186210}],"post":[{"timestamp":1399555800,"date":"2014-05-08","index":4637,"close":76.4,"high":83,"low":76,"open":78,"volume":169240},{"timestamp":1399642200,"date":"2014-05-09","index":4638,"close":79.4,"high":81,"low":76,"open":76,"volume":149945},{"timestamp":1399901400,"date":"2014-05-12","index":4639,"close":85.4,"high":86.8,"low":80.2,"open":80.6,"volume":220380},{"timestamp":1399987800,"date":"2014-05-13","index":4640,"close":84.6,"high":86.4,"low":83.2,"open":84.6,"volume":140080},{"timestamp":1400074200,"date":"2014-05-14","index":4641,"close":85,"high":89.4,"low":82.4,"open":84.8,"volume":160030},{"timestamp":1400160600,"date":"2014-05-15","index":4642,"close":83.6,"high":86.4,"low":80.8,"open":84.4,"volume":152970},{"timestamp":1400247000,"date":"2014-05-16","index":4643,"close":83,"high":84.6,"low":81.6,"open":84,"volume":144685},{"timestamp":1400506200,"date":"2014-05-19","index":4644,"close":91.6,"high":92.6,"low":82.8,"open":83.4,"volume":277410},{"timestamp":1400592600,"date":"2014-05-20","index":4645,"close":88.2,"high":93.8,"low":87.6,"open":92,"volume":194820},{"timestamp":1400679000,"date":"2014-05-21","index":4646,"close":87.4,"high":90.8,"low":86.4,"open":89,"volume":90060},{"timestamp":1400765400,"date":"2014-05-22","index":4647,"close":90.6,"high":92.2,"low":87.4,"open":87.4,"volume":124530}]},{"date":"2014-03-10","estimated":-1.52,"reported":-1.4,"pre":[{"timestamp":1393252200,"date":"2014-02-24","index":4585,"close":120.2,"high":123.4,"low":115.2,"open":115.4,"volume":270285},{"timestamp":1393338600,"date":"2014-02-25","index":4586,"close":121.6,"high":127,"low":120.6,"open":122,"volume":186090},{"timestamp":1393425000,"date":"2014-02-26","index":4587,"close":123.4,"high":125,"low":119.6,"open":122.2,"volume":168960},{"timestamp":1393511400,"date":"2014-02-27","index":4588,"close":133,"high":138.4,"low":123.4,"open":123.4,"volume":375595},{"timestamp":1393597800,"date":"2014-02-28","index":4589,"close":128,"high":139,"low":123.8,"open":139,"volume":387140},{"timestamp":1393857000,"date":"2014-03-03","index":4590,"close":126,"high":127.8,"low":120.2,"open":125,"volume":274020},{"timestamp":1393943400,"date":"2014-03-04","index":4591,"close":127.6,"high":131,"low":125.6,"open":128,"volume":671820},{"timestamp":1394029800,"date":"2014-03-05","index":4592,"close":127.4,"high":133,"low":126.6,"open":129.4,"volume":182240},{"timestamp":1394116200,"date":"2014-03-06","index":4593,"close":121,"high":129.4,"low":117.2,"open":127,"volume":217740},{"timestamp":1394202600,"date":"2014-03-07","index":4594,"close":119,"high":122.8,"low":116.4,"open":122.2,"volume":171745},{"timestamp":1394458200,"date":"2014-03-10","index":4595,"close":117.2,"high":120.2,"low":113.2,"open":120,"volume":216440}],"post":[{"timestamp":1394544600,"date":"2014-03-11","index":4596,"close":118,"high":131.8,"low":117,"open":125.4,"volume":481685},{"timestamp":1394631000,"date":"2014-03-12","index":4597,"close":113.4,"high":115.4,"low":110.6,"open":115.2,"volume":194680},{"timestamp":1394717400,"date":"2014-03-13","index":4598,"close":108,"high":115.8,"low":106.4,"open":114.2,"volume":270715},{"timestamp":1394803800,"date":"2014-03-14","index":4599,"close":107.4,"high":110.2,"low":103.8,"open":107,"volume":213865},{"timestamp":1395063000,"date":"2014-03-17","index":4600,"close":105.2,"high":112,"low":101.2,"open":111.8,"volume":244030},{"timestamp":1395149400,"date":"2014-03-18","index":4601,"close":107.2,"high":109.4,"low":103.2,"open":105,"volume":225600},{"timestamp":1395235800,"date":"2014-03-19","index":4602,"close":102.8,"high":108.6,"low":101.4,"open":107.4,"volume":251765},{"timestamp":1395322200,"date":"2014-03-20","index":4603,"close":99.2,"high":104,"low":97.2,"open":102.4,"volume":235310},{"timestamp":1395408600,"date":"2014-03-21","index":4604,"close":93.6,"high":100,"low":89.2,"open":98.8,"volume":545795},{"timestamp":1395667800,"date":"2014-03-24","index":4605,"close":82.6,"high":94.4,"low":78.8,"open":93.6,"volume":686195},{"timestamp":1395754200,"date":"2014-03-25","index":4606,"close":89.6,"high":91.2,"low":81.2,"open":85,"volume":372695}]},{"date":"2013-11-07","estimated":-1.2,"reported":-1.8,"pre":[{"timestamp":1382621400,"date":"2013-10-24","index":4503,"close":58,"high":58.6,"low":55.6,"open":56.4,"volume":68145},{"timestamp":1382707800,"date":"2013-10-25","index":4504,"close":57.6,"high":58.8,"low":57,"open":58.6,"volume":59750},{"timestamp":1382967000,"date":"2013-10-28","index":4505,"close":56.8,"high":58.4,"low":55.8,"open":57.4,"volume":61265},{"timestamp":1383053400,"date":"2013-10-29","index":4506,"close":57.8,"high":58,"low":56,"open":57.4,"volume":66140},{"timestamp":1383139800,"date":"2013-10-30","index":4507,"close":62,"high":64.4,"low":59.6,"open":60.4,"volume":387495},{"timestamp":1383226200,"date":"2013-10-31","index":4508,"close":62,"high":63.2,"low":59.2,"open":63,"volume":433005},{"timestamp":1383312600,"date":"2013-11-01","index":4509,"close":60.8,"high":62.8,"low":59.2,"open":61.6,"volume":91045},{"timestamp":1383575400,"date":"2013-11-04","index":4510,"close":59.4,"high":61,"low":59,"open":60.2,"volume":80910},{"timestamp":1383661800,"date":"2013-11-05","index":4511,"close":58.4,"high":60.6,"low":57.2,"open":59.2,"volume":70455},{"timestamp":1383748200,"date":"2013-11-06","index":4512,"close":56.2,"high":58,"low":54.6,"open":57.8,"volume":195305},{"timestamp":1383834600,"date":"2013-11-07","index":4513,"close":55.2,"high":57.4,"low":53.6,"open":56.4,"volume":102190}],"post":[{"timestamp":1383921000,"date":"2013-11-08","index":4514,"close":58,"high":59,"low":54,"open":55,"volume":106900},{"timestamp":1384180200,"date":"2013-11-11","index":4515,"close":59.4,"high":60.2,"low":57.6,"open":57.8,"volume":108830},{"timestamp":1384266600,"date":"2013-11-12","index":4516,"close":57,"high":59.4,"low":56.6,"open":59,"volume":64285},{"timestamp":1384353000,"date":"2013-11-13","index":4517,"close":58.2,"high":58.8,"low":56.6,"open":57.2,"volume":80465},{"timestamp":1384439400,"date":"2013-11-14","index":4518,"close":60.8,"high":63.6,"low":59.6,"open":63.4,"volume":327180},{"timestamp":1384525800,"date":"2013-11-15","index":4519,"close":60.8,"high":62.8,"low":60.6,"open":61.6,"volume":166400},{"timestamp":1384785000,"date":"2013-11-18","index":4520,"close":61,"high":64.2,"low":59.8,"open":63,"volume":206605},{"timestamp":1384871400,"date":"2013-11-19","index":4521,"close":62.8,"high":63.8,"low":60,"open":61.4,"volume":104760},{"timestamp":1384957800,"date":"2013-11-20","index":4522,"close":62.2,"high":64.6,"low":61.6,"open":63.2,"volume":127535},{"timestamp":1385044200,"date":"2013-11-21","index":4523,"close":67.8,"high":67.8,"low":63.4,"open":63.6,"volume":281860},{"timestamp":1385130600,"date":"2013-11-22","index":4524,"close":69.4,"high":72.6,"low":68.2,"open":68.8,"volume":302205}]},{"date":"2013-08-08","estimated":-1.2,"reported":-1.6,"pre":[{"timestamp":1374759000,"date":"2013-07-25","index":4439,"close":50.6,"high":50.8,"low":48.6,"open":49.6,"volume":58325},{"timestamp":1374845400,"date":"2013-07-26","index":4440,"close":49.8,"high":50.8,"low":47,"open":49.8,"volume":73380},{"timestamp":1375104600,"date":"2013-07-29","index":4441,"close":50.2,"high":52.6,"low":50,"open":52,"volume":79415},{"timestamp":1375191000,"date":"2013-07-30","index":4442,"close":51.8,"high":52.6,"low":49.4,"open":50.2,"volume":68540},{"timestamp":1375277400,"date":"2013-07-31","index":4443,"close":53.8,"high":55.6,"low":51,"open":51.8,"volume":192065},{"timestamp":1375363800,"date":"2013-08-01","index":4444,"close":53.6,"high":54.8,"low":52.6,"open":54.8,"volume":101620},{"timestamp":1375450200,"date":"2013-08-02","index":4445,"close":53.2,"high":54,"low":51.2,"open":53.8,"volume":60360},{"timestamp":1375709400,"date":"2013-08-05","index":4446,"close":51.6,"high":53.8,"low":51.6,"open":53.4,"volume":67355},{"timestamp":1375795800,"date":"2013-08-06","index":4447,"close":50.6,"high":52.6,"low":50.6,"open":51.6,"volume":58040},{"timestamp":1375882200,"date":"2013-08-07","index":4448,"close":52,"high":52.8,"low":48.8,"open":51,"volume":122305},{"timestamp":1375968600,"date":"2013-08-08","index":4449,"close":47.2,"high":51.8,"low":46.6,"open":51.8,"volume":169670}],"post":[{"timestamp":1376055000,"date":"2013-08-09","index":4450,"close":46.4,"high":47.2,"low":44.8,"open":47.2,"volume":78085},{"timestamp":1376314200,"date":"2013-08-12","index":4451,"close":47,"high":47.2,"low":45.4,"open":45.6,"volume":58795},{"timestamp":1376400600,"date":"2013-08-13","index":4452,"close":47.4,"high":47.6,"low":46.4,"open":46.8,"volume":41790},{"timestamp":1376487000,"date":"2013-08-14","index":4453,"close":50.2,"high":51,"low":47.4,"open":47.6,"volume":76420},{"timestamp":1376573400,"date":"2013-08-15","index":4454,"close":54,"high":58.6,"low":53.6,"open":56,"volume":561180},{"timestamp":1376659800,"date":"2013-08-16","index":4455,"close":53,"high":54.8,"low":52,"open":54.6,"volume":104135},{"timestamp":1376919000,"date":"2013-08-19","index":4456,"close":58,"high":58.4,"low":53.8,"open":54.8,"volume":339330},{"timestamp":1377005400,"date":"2013-08-20","index":4457,"close":59.4,"high":61.8,"low":58.2,"open":60,"volume":455055},{"timestamp":1377091800,"date":"2013-08-21","index":4458,"close":57.8,"high":59.2,"low":57.2,"open":59,"volume":168805},{"timestamp":1377178200,"date":"2013-08-22","index":4459,"close":58,"high":59.4,"low":57.8,"open":58,"volume":79405},{"timestamp":1377264600,"date":"2013-08-23","index":4460,"close":57.6,"high":59.4,"low":57.6,"open":58,"volume":151950}]},{"date":"2013-05-07","estimated":-1.14,"reported":-1.4,"pre":[{"timestamp":1366723800,"date":"2013-04-23","index":4374,"close":50.6,"high":51,"low":48.6,"open":50,"volume":50195},{"timestamp":1366810200,"date":"2013-04-24","index":4375,"close":49,"high":50.8,"low":48.6,"open":50.6,"volume":57695},{"timestamp":1366896600,"date":"2013-04-25","index":4376,"close":50,"high":51.6,"low":48.4,"open":49.2,"volume":218595},{"timestamp":1366983000,"date":"2013-04-26","index":4377,"close":49.8,"high":50.2,"low":47.6,"open":50,"volume":53930},{"timestamp":1367242200,"date":"2013-04-29","index":4378,"close":49.6,"high":50.4,"low":48.2,"open":49,"volume":52155},{"timestamp":1367328600,"date":"2013-04-30","index":4379,"close":47,"high":48.4,"low":46.6,"open":47.6,"volume":79025},{"timestamp":1367415000,"date":"2013-05-01","index":4380,"close":43.8,"high":47.2,"low":43.8,"open":47,"volume":85790},{"timestamp":1367501400,"date":"2013-05-02","index":4381,"close":44.2,"high":44.8,"low":43.4,"open":44,"volume":40735},{"timestamp":1367587800,"date":"2013-05-03","index":4382,"close":43.6,"high":45.4,"low":43.6,"open":44.2,"volume":62460},{"timestamp":1367847000,"date":"2013-05-06","index":4383,"close":45,"high":45.8,"low":44.2,"open":44.6,"volume":68340},{"timestamp":1367933400,"date":"2013-05-07","index":4384,"close":41.2,"high":47,"low":40.6,"open":46.8,"volume":103305}],"post":[{"timestamp":1368019800,"date":"2013-05-08","index":4385,"close":41,"high":42.8,"low":39.4,"open":42.4,"volume":70865},{"timestamp":1368106200,"date":"2013-05-09","index":4386,"close":41,"high":42.2,"low":40.4,"open":40.6,"volume":44060},{"timestamp":1368192600,"date":"2013-05-10","index":4387,"close":43.2,"high":45,"low":41,"open":45,"volume":69185},{"timestamp":1368451800,"date":"2013-05-13","index":4388,"close":42.6,"high":44,"low":42,"open":43,"volume":50095},{"timestamp":1368538200,"date":"2013-05-14","index":4389,"close":43,"high":43.6,"low":42.4,"open":42.4,"volume":34420},{"timestamp":1368624600,"date":"2013-05-15","index":4390,"close":41,"high":43.4,"low":40.6,"open":43,"volume":72110},{"timestamp":1368711000,"date":"2013-05-16","index":4391,"close":41.2,"high":41.6,"low":39.4,"open":41.4,"volume":66540},{"timestamp":1368797400,"date":"2013-05-17","index":4392,"close":40.2,"high":41.6,"low":39.6,"open":41.6,"volume":59610},{"timestamp":1369056600,"date":"2013-05-20","index":4393,"close":39.6,"high":40.8,"low":38.6,"open":40.2,"volume":55415},{"timestamp":1369143000,"date":"2013-05-21","index":4394,"close":39.2,"high":40.4,"low":39,"open":39.6,"volume":35515},{"timestamp":1369229400,"date":"2013-05-22","index":4395,"close":41,"high":41.8,"low":39,"open":39,"volume":112230}]},{"date":"2013-03-01","estimated":-0.87,"reported":-1.4,"pre":[{"timestamp":1360852200,"date":"2013-02-14","index":4328,"close":38,"high":38.8,"low":37.4,"open":38,"volume":52265},{"timestamp":1360938600,"date":"2013-02-15","index":4329,"close":37.8,"high":38.6,"low":37.4,"open":38,"volume":35425},{"timestamp":1361284200,"date":"2013-02-19","index":4330,"close":38,"high":38.6,"low":37,"open":37.8,"volume":33040},{"timestamp":1361370600,"date":"2013-02-20","index":4331,"close":37.2,"high":38.6,"low":37.2,"open":38,"volume":25290},{"timestamp":1361457000,"date":"2013-02-21","index":4332,"close":36.6,"high":37.6,"low":36,"open":37.2,"volume":26135},{"timestamp":1361543400,"date":"2013-02-22","index":4333,"close":36.8,"high":37,"low":36.2,"open":37,"volume":14760},{"timestamp":1361802600,"date":"2013-02-25","index":4334,"close":35,"high":37.2,"low":35,"open":37,"volume":32065},{"timestamp":1361889000,"date":"2013-02-26","index":4335,"close":36,"high":36.4,"low":34.6,"open":35.2,"volume":16065},{"timestamp":1361975400,"date":"2013-02-27","index":4336,"close":36,"high":36.6,"low":35.4,"open":35.8,"volume":18965},{"timestamp":1362061800,"date":"2013-02-28","index":4337,"close":36.4,"high":37,"low":35.8,"open":36.2,"volume":39070},{"timestamp":1362148200,"date":"2013-03-01","index":4338,"close":36.6,"high":36.6,"low":34.4,"open":36,"volume":22920}],"post":[{"timestamp":1362407400,"date":"2013-03-04","index":4339,"close":35.8,"high":37.4,"low":35.2,"open":36.4,"volume":22020},{"timestamp":1362493800,"date":"2013-03-05","index":4340,"close":36.6,"high":36.6,"low":35.2,"open":36.6,"volume":17925},{"timestamp":1362580200,"date":"2013-03-06","index":4341,"close":36.8,"high":37.2,"low":36,"open":36.6,"volume":19915},{"timestamp":1362666600,"date":"2013-03-07","index":4342,"close":40.2,"high":40.6,"low":37,"open":37,"volume":93395},{"timestamp":1362753000,"date":"2013-03-08","index":4343,"close":41,"high":42.2,"low":40.4,"open":40.8,"volume":65630},{"timestamp":1363008600,"date":"2013-03-11","index":4344,"close":41.2,"high":41.6,"low":39.8,"open":41.2,"volume":54655},{"timestamp":1363095000,"date":"2013-03-12","index":4345,"close":41,"high":42.2,"low":40.2,"open":41.2,"volume":118805},{"timestamp":1363181400,"date":"2013-03-13","index":4346,"close":41,"high":41.6,"low":40.4,"open":41,"volume":41135},{"timestamp":1363267800,"date":"2013-03-14","index":4347,"close":41.8,"high":42.4,"low":41,"open":41.2,"volume":64910},{"timestamp":1363354200,"date":"2013-03-15","index":4348,"close":42,"high":42.4,"low":41.4,"open":41.6,"volume":93245},{"timestamp":1363613400,"date":"2013-03-18","index":4349,"close":42.6,"high":42.8,"low":41.4,"open":42.4,"volume":51660}]},{"date":"2012-11-02","estimated":-0.87,"reported":-1,"pre":[{"timestamp":1350480600,"date":"2012-10-17","index":4248,"close":44.8,"high":45.4,"low":43.6,"open":44.8,"volume":17370},{"timestamp":1350567000,"date":"2012-10-18","index":4249,"close":47,"high":48,"low":45.8,"open":46.4,"volume":90160},{"timestamp":1350653400,"date":"2012-10-19","index":4250,"close":44.2,"high":46.8,"low":43.2,"open":46.8,"volume":53790},{"timestamp":1350912600,"date":"2012-10-22","index":4251,"close":43.6,"high":44.8,"low":43.2,"open":44.6,"volume":23475},{"timestamp":1350999000,"date":"2012-10-23","index":4252,"close":43.2,"high":43.6,"low":41.8,"open":43.2,"volume":24060},{"timestamp":1351085400,"date":"2012-10-24","index":4253,"close":44.6,"high":46,"low":43.4,"open":44,"volume":28835},{"timestamp":1351171800,"date":"2012-10-25","index":4254,"close":44.6,"high":45.4,"low":44,"open":45.2,"volume":19365},{"timestamp":1351258200,"date":"2012-10-26","index":4255,"close":42.2,"high":44.4,"low":42,"open":44.4,"volume":59975},{"timestamp":1351690200,"date":"2012-10-31","index":4256,"close":42,"high":44,"low":40.4,"open":42.4,"volume":42220},{"timestamp":1351776600,"date":"2012-11-01","index":4257,"close":40.6,"high":43.4,"low":40.4,"open":42.2,"volume":41890},{"timestamp":1351863000,"date":"2012-11-02","index":4258,"close":38.8,"high":41.2,"low":38.6,"open":40.6,"volume":48145}],"post":[{"timestamp":1352125800,"date":"2012-11-05","index":4259,"close":39.2,"high":40.4,"low":38.2,"open":38.4,"volume":23485},{"timestamp":1352212200,"date":"2012-11-06","index":4260,"close":38,"high":39.6,"low":37.8,"open":39.6,"volume":33375},{"timestamp":1352298600,"date":"2012-11-07","index":4261,"close":35.2,"high":38,"low":35,"open":37.6,"volume":51080},{"timestamp":1352385000,"date":"2012-11-08","index":4262,"close":34.2,"high":36.2,"low":33.6,"open":35.2,"volume":26925},{"timestamp":1352471400,"date":"2012-11-09","index":4263,"close":34,"high":35.2,"low":33.4,"open":33.8,"volume":22550},{"timestamp":1352730600,"date":"2012-11-12","index":4264,"close":33.6,"high":35.2,"low":33.6,"open":34,"volume":16710},{"timestamp":1352817000,"date":"2012-11-13","index":4265,"close":33.8,"high":34.8,"low":33,"open":33,"volume":22470},{"timestamp":1352903400,"date":"2012-11-14","index":4266,"close":32.6,"high":34.4,"low":32.6,"open":34,"volume":48305},{"timestamp":1352989800,"date":"2012-11-15","index":4267,"close":31.4,"high":33.6,"low":30.4,"open":32.4,"volume":31275},{"timestamp":1353076200,"date":"2012-11-16","index":4268,"close":32.2,"high":33.2,"low":30.8,"open":31,"volume":29330},{"timestamp":1353335400,"date":"2012-11-19","index":4269,"close":32.6,"high":33.4,"low":31.6,"open":32.8,"volume":27535}]},{"date":"2012-08-03","estimated":-0.96,"reported":-1,"pre":[{"timestamp":1342791000,"date":"2012-07-20","index":4186,"close":38,"high":42.6,"low":37.6,"open":41.6,"volume":149180},{"timestamp":1343050200,"date":"2012-07-23","index":4187,"close":36.8,"high":38,"low":35.4,"open":38,"volume":55355},{"timestamp":1343136600,"date":"2012-07-24","index":4188,"close":34.4,"high":36.8,"low":34.2,"open":36.6,"volume":62130},{"timestamp":1343223000,"date":"2012-07-25","index":4189,"close":42.2,"high":43,"low":32.8,"open":33,"volume":133450},{"timestamp":1343309400,"date":"2012-07-26","index":4190,"close":43,"high":44,"low":41,"open":41.6,"volume":85880},{"timestamp":1343395800,"date":"2012-07-27","index":4191,"close":43.6,"high":43.8,"low":41.6,"open":42.6,"volume":167240},{"timestamp":1343655000,"date":"2012-07-30","index":4192,"close":43.8,"high":45,"low":42,"open":43.6,"volume":59770},{"timestamp":1343741400,"date":"2012-07-31","index":4193,"close":44.6,"high":44.8,"low":42.6,"open":44.4,"volume":65370},{"timestamp":1343827800,"date":"2012-08-01","index":4194,"close":42.2,"high":45,"low":41.6,"open":45,"volume":105245},{"timestamp":1343914200,"date":"2012-08-02","index":4195,"close":42.2,"high":42.4,"low":40.8,"open":42,"volume":42835},{"timestamp":1344000600,"date":"2012-08-03","index":4196,"close":41.8,"high":43.4,"low":41,"open":41.4,"volume":53195}],"post":[{"timestamp":1344259800,"date":"2012-08-06","index":4197,"close":42.2,"high":42.4,"low":40.6,"open":41.8,"volume":71465},{"timestamp":1344346200,"date":"2012-08-07","index":4198,"close":42.2,"high":42.4,"low":41,"open":42.4,"volume":50925},{"timestamp":1344432600,"date":"2012-08-08","index":4199,"close":41.2,"high":42,"low":40.8,"open":41.8,"volume":23150},{"timestamp":1344519000,"date":"2012-08-09","index":4200,"close":39.6,"high":41.2,"low":38.4,"open":40.8,"volume":30730},{"timestamp":1344605400,"date":"2012-08-10","index":4201,"close":41.4,"high":42,"low":39,"open":39.4,"volume":36370},{"timestamp":1344864600,"date":"2012-08-13","index":4202,"close":39.4,"high":41.2,"low":39.2,"open":41.2,"volume":21585},{"timestamp":1344951000,"date":"2012-08-14","index":4203,"close":39.4,"high":40.2,"low":39,"open":39.6,"volume":18575},{"timestamp":1345037400,"date":"2012-08-15","index":4204,"close":40,"high":40,"low":38.4,"open":39.2,"volume":22405},{"timestamp":1345123800,"date":"2012-08-16","index":4205,"close":41,"high":41.4,"low":39.8,"open":40,"volume":21380},{"timestamp":1345210200,"date":"2012-08-17","index":4206,"close":41,"high":41.2,"low":40.2,"open":40.8,"volume":21995},{"timestamp":1345469400,"date":"2012-08-20","index":4207,"close":40,"high":40.8,"low":39.4,"open":40.8,"volume":9885}]},{"date":"2012-05-04","estimated":-0.76,"reported":-1.2,"pre":[{"timestamp":1334928600,"date":"2012-04-20","index":4123,"close":24.6,"high":25.4,"low":24.6,"open":25,"volume":26560},{"timestamp":1335187800,"date":"2012-04-23","index":4124,"close":24.6,"high":24.8,"low":24.2,"open":24.4,"volume":22465},{"timestamp":1335274200,"date":"2012-04-24","index":4125,"close":24.8,"high":25,"low":24.4,"open":24.6,"volume":38245},{"timestamp":1335360600,"date":"2012-04-25","index":4126,"close":24.8,"high":25.6,"low":24.6,"open":25.4,"volume":31975},{"timestamp":1335447000,"date":"2012-04-26","index":4127,"close":25.2,"high":25.4,"low":24.6,"open":24.8,"volume":37630},{"timestamp":1335533400,"date":"2012-04-27","index":4128,"close":25.8,"high":26,"low":24.6,"open":25,"volume":74525},{"timestamp":1335792600,"date":"2012-04-30","index":4129,"close":27.2,"high":28,"low":25.6,"open":25.8,"volume":107230},{"timestamp":1335879000,"date":"2012-05-01","index":4130,"close":26.2,"high":27.4,"low":26.2,"open":27.2,"volume":42120},{"timestamp":1335965400,"date":"2012-05-02","index":4131,"close":27.6,"high":27.6,"low":25.8,"open":25.8,"volume":36565},{"timestamp":1336051800,"date":"2012-05-03","index":4132,"close":27,"high":27.6,"low":26.2,"open":27.6,"volume":32705},{"timestamp":1336138200,"date":"2012-05-04","index":4133,"close":27.6,"high":27.8,"low":26.4,"open":27,"volume":50265}],"post":[{"timestamp":1336397400,"date":"2012-05-07","index":4134,"close":28.8,"high":28.8,"low":27.2,"open":27.4,"volume":63795},{"timestamp":1336483800,"date":"2012-05-08","index":4135,"close":28,"high":28.8,"low":27.8,"open":28.4,"volume":23315},{"timestamp":1336570200,"date":"2012-05-09","index":4136,"close":26.8,"high":28,"low":26.4,"open":27.6,"volume":35420},{"timestamp":1336656600,"date":"2012-05-10","index":4137,"close":26.4,"high":27.2,"low":26.2,"open":27,"volume":20950},{"timestamp":1336743000,"date":"2012-05-11","index":4138,"close":26,"high":26.8,"low":25.6,"open":26.2,"volume":48945},{"timestamp":1337002200,"date":"2012-05-14","index":4139,"close":25.2,"high":26.8,"low":25.2,"open":26,"volume":58025},{"timestamp":1337088600,"date":"2012-05-15","index":4140,"close":25.4,"high":25.8,"low":25,"open":25.2,"volume":47765},{"timestamp":1337175000,"date":"2012-05-16","index":4141,"close":25.4,"high":25.8,"low":24.8,"open":25.4,"volume":127290},{"timestamp":1337261400,"date":"2012-05-17","index":4142,"close":24.4,"high":25.6,"low":24.4,"open":25.6,"volume":45810},{"timestamp":1337347800,"date":"2012-05-18","index":4143,"close":23.2,"high":24.6,"low":22.4,"open":24.2,"volume":66825},{"timestamp":1337607000,"date":"2012-05-21","index":4144,"close":24.2,"high":24.2,"low":23,"open":23.2,"volume":39920}]},{"date":"2012-03-09","estimated":-0.77,"reported":-0.6,"pre":[{"timestamp":1330093800,"date":"2012-02-24","index":4084,"close":27.4,"high":27.8,"low":27.4,"open":27.6,"volume":10650},{"timestamp":1330353000,"date":"2012-02-27","index":4085,"close":26.6,"high":27.6,"low":26.6,"open":27.4,"volume":32220},{"timestamp":1330439400,"date":"2012-02-28","index":4086,"close":26.2,"high":27,"low":26.2,"open":26.6,"volume":23690},{"timestamp":1330525800,"date":"2012-02-29","index":4087,"close":25.4,"high":27.4,"low":25.4,"open":26.4,"volume":56430},{"timestamp":1330612200,"date":"2012-03-01","index":4088,"close":25.6,"high":26.2,"low":25.4,"open":25.6,"volume":19345},{"timestamp":1330698600,"date":"2012-03-02","index":4089,"close":25.8,"high":27,"low":25.8,"open":26,"volume":29510},{"timestamp":1330957800,"date":"2012-03-05","index":4090,"close":25.4,"high":26.4,"low":25.2,"open":26.2,"volume":31290},{"timestamp":1331044200,"date":"2012-03-06","index":4091,"close":24.6,"high":25.6,"low":24.6,"open":25.2,"volume":34160},{"timestamp":1331130600,"date":"2012-03-07","index":4092,"close":25.2,"high":25.6,"low":24.8,"open":25,"volume":14075},{"timestamp":1331217000,"date":"2012-03-08","index":4093,"close":26.2,"high":26.2,"low":25.4,"open":25.6,"volume":34850},{"timestamp":1331303400,"date":"2012-03-09","index":4094,"close":25.8,"high":26.4,"low":25.2,"open":26.2,"volume":19260}],"post":[{"timestamp":1331559000,"date":"2012-03-12","index":4095,"close":27.8,"high":28.4,"low":27.2,"open":27.2,"volume":92545},{"timestamp":1331645400,"date":"2012-03-13","index":4096,"close":27.8,"high":28.8,"low":27.6,"open":28.6,"volume":58960},{"timestamp":1331731800,"date":"2012-03-14","index":4097,"close":27.6,"high":28.2,"low":27.4,"open":27.8,"volume":28345},{"timestamp":1331818200,"date":"2012-03-15","index":4098,"close":27.8,"high":28,"low":27.4,"open":27.8,"volume":18410},{"timestamp":1331904600,"date":"2012-03-16","index":4099,"close":27.6,"high":28,"low":27.4,"open":27.8,"volume":24735},{"timestamp":1332163800,"date":"2012-03-19","index":4100,"close":27.2,"high":27.6,"low":26.6,"open":27.4,"volume":29985},{"timestamp":1332250200,"date":"2012-03-20","index":4101,"close":26.2,"high":27.4,"low":26.2,"open":27.4,"volume":22345},{"timestamp":1332336600,"date":"2012-03-21","index":4102,"close":26.6,"high":27.2,"low":26.4,"open":26.4,"volume":17355},{"timestamp":1332423000,"date":"2012-03-22","index":4103,"close":26.4,"high":26.8,"low":26.2,"open":26.6,"volume":16320},{"timestamp":1332509400,"date":"2012-03-23","index":4104,"close":26.8,"high":27,"low":26.2,"open":26.4,"volume":19695},{"timestamp":1332768600,"date":"2012-03-26","index":4105,"close":27,"high":27.4,"low":26.8,"open":27.2,"volume":30190}]},{"date":"2011-11-04","estimated":-0.97,"reported":-0.6,"pre":[{"timestamp":1319203800,"date":"2011-10-21","index":3999,"close":31.8,"high":32.8,"low":31,"open":32.2,"volume":16155},{"timestamp":1319463000,"date":"2011-10-24","index":4000,"close":33.6,"high":33.6,"low":31.4,"open":31.8,"volume":17035},{"timestamp":1319549400,"date":"2011-10-25","index":4001,"close":31.6,"high":33.2,"low":31.4,"open":33.2,"volume":16490},{"timestamp":1319635800,"date":"2011-10-26","index":4002,"close":32,"high":32.4,"low":31.2,"open":32.2,"volume":21720},{"timestamp":1319722200,"date":"2011-10-27","index":4003,"close":34,"high":34,"low":31.6,"open":32.6,"volume":37515},{"timestamp":1319808600,"date":"2011-10-28","index":4004,"close":33.8,"high":34.8,"low":33.4,"open":33.8,"volume":24135},{"timestamp":1320067800,"date":"2011-10-31","index":4005,"close":31.6,"high":33.8,"low":31.6,"open":33,"volume":19880},{"timestamp":1320154200,"date":"2011-11-01","index":4006,"close":29.2,"high":31.6,"low":29,"open":31,"volume":32240},{"timestamp":1320240600,"date":"2011-11-02","index":4007,"close":30,"high":31.6,"low":29.4,"open":29.8,"volume":20355},{"timestamp":1320327000,"date":"2011-11-03","index":4008,"close":30.8,"high":31,"low":29.6,"open":30.4,"volume":18885},{"timestamp":1320413400,"date":"2011-11-04","index":4009,"close":31,"high":31.4,"low":29,"open":31,"volume":22145}],"post":[{"timestamp":1320676200,"date":"2011-11-07","index":4010,"close":30.4,"high":31.4,"low":29,"open":31.4,"volume":28075},{"timestamp":1320762600,"date":"2011-11-08","index":4011,"close":31.6,"high":31.8,"low":30,"open":30.4,"volume":37620},{"timestamp":1320849000,"date":"2011-11-09","index":4012,"close":30.4,"high":31.2,"low":30,"open":30.8,"volume":25405},{"timestamp":1320935400,"date":"2011-11-10","index":4013,"close":30,"high":31.2,"low":30,"open":31,"volume":17315},{"timestamp":1321021800,"date":"2011-11-11","index":4014,"close":30.4,"high":31,"low":29.6,"open":30.4,"volume":15890},{"timestamp":1321281000,"date":"2011-11-14","index":4015,"close":29.4,"high":30,"low":29,"open":29.6,"volume":17485},{"timestamp":1321367400,"date":"2011-11-15","index":4016,"close":29.4,"high":30.2,"low":28.6,"open":29.2,"volume":15455},{"timestamp":1321453800,"date":"2011-11-16","index":4017,"close":28.2,"high":29.4,"low":28.2,"open":29,"volume":11635},{"timestamp":1321540200,"date":"2011-11-17","index":4018,"close":26.8,"high":29,"low":26.6,"open":28.2,"volume":22570},{"timestamp":1321626600,"date":"2011-11-18","index":4019,"close":27,"high":27.8,"low":26.8,"open":26.8,"volume":12335},{"timestamp":1321885800,"date":"2011-11-21","index":4020,"close":26.2,"high":27.8,"low":26,"open":26.6,"volume":16510}]},{"date":"2011-08-05","estimated":-1.4,"reported":-0.6,"pre":[{"timestamp":1311341400,"date":"2011-07-22","index":3935,"close":42.6,"high":43,"low":42.4,"open":42.4,"volume":9145},{"timestamp":1311600600,"date":"2011-07-25","index":3936,"close":40.2,"high":42.4,"low":40.2,"open":42.2,"volume":21115},{"timestamp":1311687000,"date":"2011-07-26","index":3937,"close":40,"high":41.4,"low":40,"open":40.4,"volume":13435},{"timestamp":1311773400,"date":"2011-07-27","index":3938,"close":37.2,"high":40.6,"low":37.2,"open":40,"volume":48945},{"timestamp":1311859800,"date":"2011-07-28","index":3939,"close":37.8,"high":38.4,"low":37.4,"open":37.4,"volume":27665},{"timestamp":1311946200,"date":"2011-07-29","index":3940,"close":37.4,"high":37.6,"low":36.8,"open":37.6,"volume":20710},{"timestamp":1312205400,"date":"2011-08-01","index":3941,"close":36.8,"high":38.6,"low":36.4,"open":37.8,"volume":25475},{"timestamp":1312291800,"date":"2011-08-02","index":3942,"close":35,"high":37.8,"low":34.6,"open":36.6,"volume":44605},{"timestamp":1312378200,"date":"2011-08-03","index":3943,"close":34.4,"high":36,"low":33.6,"open":35.4,"volume":33185},{"timestamp":1312464600,"date":"2011-08-04","index":3944,"close":31.4,"high":34.6,"low":31.4,"open":34.6,"volume":77570},{"timestamp":1312551000,"date":"2011-08-05","index":3945,"close":29.2,"high":33,"low":29,"open":32.4,"volume":65805}],"post":[{"timestamp":1312810200,"date":"2011-08-08","index":3946,"close":23.6,"high":28.4,"low":22.6,"open":28.2,"volume":101090},{"timestamp":1312896600,"date":"2011-08-09","index":3947,"close":27.4,"high":27.4,"low":23,"open":24,"volume":59255},{"timestamp":1312983000,"date":"2011-08-10","index":3948,"close":25,"high":26.6,"low":24.4,"open":26.2,"volume":32625},{"timestamp":1313069400,"date":"2011-08-11","index":3949,"close":26.6,"high":27.6,"low":25.4,"open":26,"volume":40010},{"timestamp":1313155800,"date":"2011-08-12","index":3950,"close":28.2,"high":30,"low":27,"open":27,"volume":42180},{"timestamp":1313415000,"date":"2011-08-15","index":3951,"close":28.8,"high":29.2,"low":27.6,"open":28.6,"volume":15845},{"timestamp":1313501400,"date":"2011-08-16","index":3952,"close":27,"high":28.8,"low":26.4,"open":28,"volume":32095},{"timestamp":1313587800,"date":"2011-08-17","index":3953,"close":27.4,"high":28,"low":26.4,"open":27.4,"volume":18325},{"timestamp":1313674200,"date":"2011-08-18","index":3954,"close":25.4,"high":27,"low":24.6,"open":26.4,"volume":39345},{"timestamp":1313760600,"date":"2011-08-19","index":3955,"close":25.2,"high":26,"low":24.6,"open":25.2,"volume":29675},{"timestamp":1314019800,"date":"2011-08-22","index":3956,"close":24.8,"high":26.6,"low":24.6,"open":25.8,"volume":33080}]},{"date":"2011-05-10","estimated":-1.35,"reported":-1.4,"pre":[{"timestamp":1303824600,"date":"2011-04-26","index":3874,"close":50,"high":51,"low":49.6,"open":50.2,"volume":50000},{"timestamp":1303911000,"date":"2011-04-27","index":3875,"close":50,"high":51,"low":49.6,"open":49.6,"volume":46660},{"timestamp":1303997400,"date":"2011-04-28","index":3876,"close":51.8,"high":52,"low":50,"open":50,"volume":40770},{"timestamp":1304083800,"date":"2011-04-29","index":3877,"close":51.4,"high":52.2,"low":51,"open":52.2,"volume":30200},{"timestamp":1304343000,"date":"2011-05-02","index":3878,"close":50.2,"high":52.2,"low":50,"open":50,"volume":67935},{"timestamp":1304429400,"date":"2011-05-03","index":3879,"close":49,"high":50.6,"low":48.2,"open":50,"volume":54945},{"timestamp":1304515800,"date":"2011-05-04","index":3880,"close":46.4,"high":49,"low":45.8,"open":49,"volume":86045},{"timestamp":1304602200,"date":"2011-05-05","index":3881,"close":46,"high":47,"low":46,"open":46.4,"volume":32080},{"timestamp":1304688600,"date":"2011-05-06","index":3882,"close":46.6,"high":47.2,"low":46.2,"open":46.6,"volume":22030},{"timestamp":1304947800,"date":"2011-05-09","index":3883,"close":45.8,"high":48.6,"low":45.8,"open":47.8,"volume":31925},{"timestamp":1305034200,"date":"2011-05-10","index":3884,"close":47,"high":47.4,"low":46,"open":46.4,"volume":32755}],"post":[{"timestamp":1305120600,"date":"2011-05-11","index":3885,"close":46,"high":47,"low":46,"open":46.8,"volume":25935},{"timestamp":1305207000,"date":"2011-05-12","index":3886,"close":48,"high":48,"low":45.6,"open":46,"volume":55000},{"timestamp":1305293400,"date":"2011-05-13","index":3887,"close":46.6,"high":48.6,"low":46.4,"open":48.2,"volume":20575},{"timestamp":1305552600,"date":"2011-05-16","index":3888,"close":45.6,"high":47.4,"low":45.6,"open":47,"volume":31375},{"timestamp":1305639000,"date":"2011-05-17","index":3889,"close":48.6,"high":48.8,"low":44.8,"open":45.6,"volume":68775},{"timestamp":1305725400,"date":"2011-05-18","index":3890,"close":49.2,"high":50,"low":47.8,"open":49,"volume":51830},{"timestamp":1305811800,"date":"2011-05-19","index":3891,"close":48.6,"high":49,"low":47.4,"open":49,"volume":30630},{"timestamp":1305898200,"date":"2011-05-20","index":3892,"close":48,"high":49,"low":47.4,"open":48.2,"volume":37260},{"timestamp":1306157400,"date":"2011-05-23","index":3893,"close":48,"high":48.4,"low":46.8,"open":48,"volume":39410},{"timestamp":1306243800,"date":"2011-05-24","index":3894,"close":47,"high":48.2,"low":46.8,"open":48,"volume":23170},{"timestamp":1306330200,"date":"2011-05-25","index":3895,"close":47.2,"high":47.6,"low":46.8,"open":47,"volume":23060}]},{"date":"2011-03-28","estimated":-1.72,"reported":-1.2,"pre":[{"timestamp":1300109400,"date":"2011-03-14","index":3844,"close":50.6,"high":51.8,"low":49.6,"open":49.8,"volume":47945},{"timestamp":1300195800,"date":"2011-03-15","index":3845,"close":52.6,"high":54.6,"low":49.6,"open":52.8,"volume":116895},{"timestamp":1300282200,"date":"2011-03-16","index":3846,"close":52.4,"high":54.4,"low":50.8,"open":52.6,"volume":80000},{"timestamp":1300368600,"date":"2011-03-17","index":3847,"close":52,"high":53.6,"low":51.2,"open":53.2,"volume":57920},{"timestamp":1300455000,"date":"2011-03-18","index":3848,"close":51.2,"high":52,"low":50.4,"open":51.8,"volume":60750},{"timestamp":1300714200,"date":"2011-03-21","index":3849,"close":51.8,"high":51.8,"low":50.6,"open":51.2,"volume":38080},{"timestamp":1300800600,"date":"2011-03-22","index":3850,"close":52.4,"high":53.8,"low":51.8,"open":52,"volume":73955},{"timestamp":1300887000,"date":"2011-03-23","index":3851,"close":53.2,"high":53.2,"low":51.4,"open":52.2,"volume":30400},{"timestamp":1300973400,"date":"2011-03-24","index":3852,"close":51.2,"high":53.8,"low":51,"open":53.8,"volume":55120},{"timestamp":1301059800,"date":"2011-03-25","index":3853,"close":50.2,"high":51.8,"low":50.2,"open":51.8,"volume":64890},{"timestamp":1301319000,"date":"2011-03-28","index":3854,"close":50.6,"high":53,"low":50.4,"open":51.8,"volume":64795}],"post":[{"timestamp":1301405400,"date":"2011-03-29","index":3855,"close":50.2,"high":52.6,"low":50,"open":50.4,"volume":72840},{"timestamp":1301491800,"date":"2011-03-30","index":3856,"close":51.2,"high":51.8,"low":49.8,"open":50.4,"volume":61715},{"timestamp":1301578200,"date":"2011-03-31","index":3857,"close":51.8,"high":53.4,"low":50.2,"open":50.6,"volume":103085},{"timestamp":1301664600,"date":"2011-04-01","index":3858,"close":50.6,"high":52.6,"low":50.6,"open":52.6,"volume":43765},{"timestamp":1301923800,"date":"2011-04-04","index":3859,"close":51.6,"high":52.2,"low":50.4,"open":51,"volume":42000},{"timestamp":1302010200,"date":"2011-04-05","index":3860,"close":51.4,"high":52.6,"low":51.2,"open":52.4,"volume":33485},{"timestamp":1302096600,"date":"2011-04-06","index":3861,"close":52.2,"high":52.2,"low":50.8,"open":51.8,"volume":57610},{"timestamp":1302183000,"date":"2011-04-07","index":3862,"close":50.8,"high":52,"low":50.8,"open":52,"volume":48630},{"timestamp":1302269400,"date":"2011-04-08","index":3863,"close":50.4,"high":51.8,"low":50.2,"open":51.6,"volume":42065},{"timestamp":1302528600,"date":"2011-04-11","index":3864,"close":50.8,"high":51,"low":50.2,"open":50.6,"volume":33555},{"timestamp":1302615000,"date":"2011-04-12","index":3865,"close":49.6,"high":50.8,"low":49.6,"open":50.8,"volume":44685}]},{"date":"2010-11-05","estimated":-1.77,"reported":-2,"pre":[{"timestamp":1287754200,"date":"2010-10-22","index":3747,"close":48.6,"high":48.6,"low":47.8,"open":48,"volume":17610},{"timestamp":1288013400,"date":"2010-10-25","index":3748,"close":48.8,"high":50.6,"low":48.6,"open":49,"volume":32850},{"timestamp":1288099800,"date":"2010-10-26","index":3749,"close":47.4,"high":48.6,"low":47.4,"open":48.6,"volume":17055},{"timestamp":1288186200,"date":"2010-10-27","index":3750,"close":47,"high":47.6,"low":45.8,"open":47.2,"volume":36235},{"timestamp":1288272600,"date":"2010-10-28","index":3751,"close":48.6,"high":49,"low":46.2,"open":47.4,"volume":26320},{"timestamp":1288359000,"date":"2010-10-29","index":3752,"close":48.6,"high":49.4,"low":48.2,"open":48.8,"volume":27750},{"timestamp":1288618200,"date":"2010-11-01","index":3753,"close":45.8,"high":49.2,"low":45.8,"open":49,"volume":36445},{"timestamp":1288704600,"date":"2010-11-02","index":3754,"close":47.2,"high":49.4,"low":46.4,"open":46.6,"volume":62900},{"timestamp":1288791000,"date":"2010-11-03","index":3755,"close":47.4,"high":47.8,"low":46.8,"open":46.8,"volume":17840},{"timestamp":1288877400,"date":"2010-11-04","index":3756,"close":48.6,"high":48.8,"low":47.4,"open":48,"volume":38375},{"timestamp":1288963800,"date":"2010-11-05","index":3757,"close":46.6,"high":47.4,"low":46.4,"open":46.8,"volume":38860}],"post":[{"timestamp":1289226600,"date":"2010-11-08","index":3758,"close":48.4,"high":48.6,"low":46.2,"open":46.6,"volume":30690},{"timestamp":1289313000,"date":"2010-11-09","index":3759,"close":47.2,"high":48.4,"low":46.6,"open":48.4,"volume":25505},{"timestamp":1289399400,"date":"2010-11-10","index":3760,"close":48,"high":48,"low":46.2,"open":47.4,"volume":19475},{"timestamp":1289485800,"date":"2010-11-11","index":3761,"close":47.6,"high":47.6,"low":46.6,"open":47.2,"volume":14905},{"timestamp":1289572200,"date":"2010-11-12","index":3762,"close":44.8,"high":47.2,"low":44.8,"open":46.6,"volume":35880},{"timestamp":1289831400,"date":"2010-11-15","index":3763,"close":45.4,"high":45.8,"low":44.8,"open":45,"volume":26705},{"timestamp":1289917800,"date":"2010-11-16","index":3764,"close":42.6,"high":45,"low":42.4,"open":44.4,"volume":46125},{"timestamp":1290004200,"date":"2010-11-17","index":3765,"close":42.2,"high":44,"low":42,"open":42.6,"volume":33445},{"timestamp":1290090600,"date":"2010-11-18","index":3766,"close":47.4,"high":48.2,"low":42.2,"open":42.6,"volume":120430},{"timestamp":1290177000,"date":"2010-11-19","index":3767,"close":46.2,"high":47.8,"low":45.2,"open":47,"volume":34145},{"timestamp":1290436200,"date":"2010-11-22","index":3768,"close":45.2,"high":46.2,"low":44,"open":46.2,"volume":24990}]},{"date":"2010-08-06","estimated":-2.03,"reported":-1.8,"pre":[{"timestamp":1279891800,"date":"2010-07-23","index":3683,"close":44,"high":45,"low":42.6,"open":42.6,"volume":62405},{"timestamp":1280151000,"date":"2010-07-26","index":3684,"close":44.8,"high":45.6,"low":43.8,"open":44.4,"volume":79625},{"timestamp":1280237400,"date":"2010-07-27","index":3685,"close":46.6,"high":48,"low":46.2,"open":46.2,"volume":71995},{"timestamp":1280323800,"date":"2010-07-28","index":3686,"close":45.6,"high":48.4,"low":44.8,"open":46.4,"volume":35110},{"timestamp":1280410200,"date":"2010-07-29","index":3687,"close":45.2,"high":47.4,"low":44,"open":45.6,"volume":33350},{"timestamp":1280496600,"date":"2010-07-30","index":3688,"close":44.6,"high":45,"low":44.2,"open":44.4,"volume":54060},{"timestamp":1280755800,"date":"2010-08-02","index":3689,"close":46.2,"high":46.6,"low":44.4,"open":45.8,"volume":41710},{"timestamp":1280842200,"date":"2010-08-03","index":3690,"close":45,"high":46.2,"low":44.8,"open":45.8,"volume":31110},{"timestamp":1280928600,"date":"2010-08-04","index":3691,"close":45.4,"high":45.8,"low":45,"open":45.2,"volume":41535},{"timestamp":1281015000,"date":"2010-08-05","index":3692,"close":45.6,"high":46.4,"low":45,"open":45,"volume":26535},{"timestamp":1281101400,"date":"2010-08-06","index":3693,"close":44.4,"high":45.4,"low":44.2,"open":45.2,"volume":20320}],"post":[{"timestamp":1281360600,"date":"2010-08-09","index":3694,"close":45,"high":45,"low":44.2,"open":44.8,"volume":15930},{"timestamp":1281447000,"date":"2010-08-10","index":3695,"close":44.4,"high":45.2,"low":44,"open":44.6,"volume":21320},{"timestamp":1281533400,"date":"2010-08-11","index":3696,"close":43.4,"high":44.2,"low":43,"open":44,"volume":41975},{"timestamp":1281619800,"date":"2010-08-12","index":3697,"close":43.8,"high":45.2,"low":43.4,"open":44.2,"volume":30150},{"timestamp":1281706200,"date":"2010-08-13","index":3698,"close":43.4,"high":43.6,"low":42.8,"open":43.4,"volume":21530},{"timestamp":1281965400,"date":"2010-08-16","index":3699,"close":43.2,"high":43.2,"low":42,"open":43,"volume":18780},{"timestamp":1282051800,"date":"2010-08-17","index":3700,"close":44.2,"high":44.4,"low":43.2,"open":43.4,"volume":28095},{"timestamp":1282138200,"date":"2010-08-18","index":3701,"close":43.6,"high":44.2,"low":43.4,"open":44.2,"volume":19670},{"timestamp":1282224600,"date":"2010-08-19","index":3702,"close":42.2,"high":43.8,"low":42,"open":43.8,"volume":45685},{"timestamp":1282311000,"date":"2010-08-20","index":3703,"close":42.2,"high":42.8,"low":42.2,"open":42.4,"volume":24250},{"timestamp":1282570200,"date":"2010-08-23","index":3704,"close":41.4,"high":42.4,"low":41.4,"open":42.4,"volume":19880}]},{"date":"2010-05-10","estimated":-2.48,"reported":-2.2,"pre":[{"timestamp":1272288600,"date":"2010-04-26","index":3621,"close":56.2,"high":57,"low":54.2,"open":55,"volume":77480},{"timestamp":1272375000,"date":"2010-04-27","index":3622,"close":54,"high":56,"low":53.4,"open":55.6,"volume":96485},{"timestamp":1272461400,"date":"2010-04-28","index":3623,"close":58.6,"high":59,"low":55.8,"open":57.2,"volume":131555},{"timestamp":1272547800,"date":"2010-04-29","index":3624,"close":59.4,"high":61,"low":58,"open":60,"volume":132130},{"timestamp":1272634200,"date":"2010-04-30","index":3625,"close":56.6,"high":59.8,"low":56,"open":59,"volume":76915},{"timestamp":1272893400,"date":"2010-05-03","index":3626,"close":56.2,"high":59.8,"low":55.6,"open":57.6,"volume":42650},{"timestamp":1272979800,"date":"2010-05-04","index":3627,"close":54.8,"high":55.6,"low":53.6,"open":53.8,"volume":57125},{"timestamp":1273066200,"date":"2010-05-05","index":3628,"close":52.4,"high":54.6,"low":50.4,"open":54.6,"volume":68060},{"timestamp":1273152600,"date":"2010-05-06","index":3629,"close":48.8,"high":53.4,"low":45,"open":52,"volume":107225},{"timestamp":1273239000,"date":"2010-05-07","index":3630,"close":47,"high":50.4,"low":46.4,"open":48.8,"volume":67210},{"timestamp":1273498200,"date":"2010-05-10","index":3631,"close":54.4,"high":54.8,"low":50.2,"open":53.8,"volume":101250}],"post":[{"timestamp":1273584600,"date":"2010-05-11","index":3632,"close":54,"high":55.8,"low":52.2,"open":53.4,"volume":47270},{"timestamp":1273671000,"date":"2010-05-12","index":3633,"close":55.4,"high":55.8,"low":53.4,"open":54,"volume":43000},{"timestamp":1273757400,"date":"2010-05-13","index":3634,"close":53.6,"high":57,"low":52.4,"open":55.2,"volume":60170},{"timestamp":1273843800,"date":"2010-05-14","index":3635,"close":51.4,"high":53.6,"low":50.8,"open":53.2,"volume":44610},{"timestamp":1274103000,"date":"2010-05-17","index":3636,"close":52,"high":52.8,"low":50.4,"open":51.8,"volume":38645},{"timestamp":1274189400,"date":"2010-05-18","index":3637,"close":50.8,"high":53.6,"low":50.6,"open":53.4,"volume":53600},{"timestamp":1274275800,"date":"2010-05-19","index":3638,"close":49.2,"high":51.4,"low":47.6,"open":50.8,"volume":43115},{"timestamp":1274362200,"date":"2010-05-20","index":3639,"close":45.6,"high":48.8,"low":45.4,"open":47.8,"volume":79740},{"timestamp":1274448600,"date":"2010-05-21","index":3640,"close":46.2,"high":47.8,"low":44.4,"open":45,"volume":71415},{"timestamp":1274707800,"date":"2010-05-24","index":3641,"close":47.6,"high":50,"low":46.4,"open":46.4,"volume":42995},{"timestamp":1274794200,"date":"2010-05-25","index":3642,"close":46,"high":47.4,"low":44,"open":45.2,"volume":49760}]},{"date":"2010-03-12","estimated":-1.13,"reported":-3,"pre":[{"timestamp":1267194600,"date":"2010-02-26","index":3581,"close":43.6,"high":44.8,"low":43.4,"open":44.2,"volume":27725},{"timestamp":1267453800,"date":"2010-03-01","index":3582,"close":45.6,"high":46.8,"low":43.8,"open":44,"volume":103895},{"timestamp":1267540200,"date":"2010-03-02","index":3583,"close":46.8,"high":47.4,"low":45.4,"open":45.6,"volume":98130},{"timestamp":1267626600,"date":"2010-03-03","index":3584,"close":46.4,"high":47.8,"low":46.2,"open":46.8,"volume":27260},{"timestamp":1267713000,"date":"2010-03-04","index":3585,"close":46.2,"high":46.8,"low":46,"open":46.4,"volume":17005},{"timestamp":1267799400,"date":"2010-03-05","index":3586,"close":47.2,"high":47.4,"low":46,"open":46.2,"volume":26515},{"timestamp":1268058600,"date":"2010-03-08","index":3587,"close":48.2,"high":48.2,"low":46.8,"open":47.2,"volume":52280},{"timestamp":1268145000,"date":"2010-03-09","index":3588,"close":47.2,"high":48.4,"low":46.8,"open":48.2,"volume":60680},{"timestamp":1268231400,"date":"2010-03-10","index":3589,"close":48,"high":48,"low":46.4,"open":47,"volume":38510},{"timestamp":1268317800,"date":"2010-03-11","index":3590,"close":49.6,"high":51.6,"low":47.4,"open":47.6,"volume":91080},{"timestamp":1268404200,"date":"2010-03-12","index":3591,"close":46.6,"high":50.6,"low":46.4,"open":49.8,"volume":94035}],"post":[{"timestamp":1268659800,"date":"2010-03-15","index":3592,"close":47,"high":49,"low":46.8,"open":49,"volume":81645},{"timestamp":1268746200,"date":"2010-03-16","index":3593,"close":46.2,"high":48,"low":45,"open":46.8,"volume":42920},{"timestamp":1268832600,"date":"2010-03-17","index":3594,"close":46.2,"high":46.8,"low":46,"open":46.4,"volume":27710},{"timestamp":1268919000,"date":"2010-03-18","index":3595,"close":45.4,"high":47.6,"low":45.4,"open":46.2,"volume":38560},{"timestamp":1269005400,"date":"2010-03-19","index":3596,"close":44,"high":46,"low":44,"open":45.6,"volume":74505},{"timestamp":1269264600,"date":"2010-03-22","index":3597,"close":45.2,"high":45.8,"low":44,"open":44.4,"volume":39095},{"timestamp":1269351000,"date":"2010-03-23","index":3598,"close":46.8,"high":47,"low":44.8,"open":45.2,"volume":48495},{"timestamp":1269437400,"date":"2010-03-24","index":3599,"close":51.8,"high":54.4,"low":51,"open":51.4,"volume":338290},{"timestamp":1269523800,"date":"2010-03-25","index":3600,"close":49.4,"high":53,"low":49.2,"open":53,"volume":86495},{"timestamp":1269610200,"date":"2010-03-26","index":3601,"close":47.2,"high":49,"low":47.2,"open":49,"volume":47775},{"timestamp":1269869400,"date":"2010-03-29","index":3602,"close":49.6,"high":53.8,"low":47.6,"open":48.2,"volume":303645}]},{"date":"2009-11-06","estimated":-1.8,"reported":-1.6,"pre":[{"timestamp":1256304600,"date":"2009-10-23","index":3496,"close":80.8,"high":83.6,"low":80.4,"open":83.6,"volume":119645},{"timestamp":1256563800,"date":"2009-10-26","index":3497,"close":88.2,"high":89.8,"low":83.6,"open":86,"volume":384070},{"timestamp":1256650200,"date":"2009-10-27","index":3498,"close":86,"high":89.4,"low":84.2,"open":89,"volume":165465},{"timestamp":1256736600,"date":"2009-10-28","index":3499,"close":79,"high":88,"low":78.6,"open":87.6,"volume":204945},{"timestamp":1256823000,"date":"2009-10-29","index":3500,"close":80.2,"high":81.8,"low":79,"open":81,"volume":115575},{"timestamp":1256909400,"date":"2009-10-30","index":3501,"close":76.8,"high":81,"low":75,"open":81,"volume":107735},{"timestamp":1257172200,"date":"2009-11-02","index":3502,"close":76.2,"high":79.8,"low":73.6,"open":79,"volume":98570},{"timestamp":1257258600,"date":"2009-11-03","index":3503,"close":76.6,"high":76.6,"low":73.2,"open":75.8,"volume":103255},{"timestamp":1257345000,"date":"2009-11-04","index":3504,"close":74.6,"high":77.6,"low":74,"open":77,"volume":93080},{"timestamp":1257431400,"date":"2009-11-05","index":3505,"close":80.6,"high":81.8,"low":78,"open":78.4,"volume":182580},{"timestamp":1257517800,"date":"2009-11-06","index":3506,"close":78.8,"high":80.6,"low":77,"open":79.2,"volume":81790}],"post":[{"timestamp":1257777000,"date":"2009-11-09","index":3507,"close":79.8,"high":79.8,"low":76,"open":79.6,"volume":71285},{"timestamp":1257863400,"date":"2009-11-10","index":3508,"close":80,"high":82,"low":78,"open":80,"volume":107795},{"timestamp":1257949800,"date":"2009-11-11","index":3509,"close":80,"high":82,"low":79,"open":80,"volume":85015},{"timestamp":1258036200,"date":"2009-11-12","index":3510,"close":78.2,"high":80,"low":77,"open":79.4,"volume":62905},{"timestamp":1258122600,"date":"2009-11-13","index":3511,"close":77.8,"high":78,"low":76.4,"open":78,"volume":59980},{"timestamp":1258381800,"date":"2009-11-16","index":3512,"close":78,"high":79,"low":76.6,"open":78.8,"volume":44255},{"timestamp":1258468200,"date":"2009-11-17","index":3513,"close":77,"high":78.2,"low":77,"open":77.8,"volume":40730},{"timestamp":1258554600,"date":"2009-11-18","index":3514,"close":76.2,"high":78,"low":75.2,"open":77.2,"volume":62465},{"timestamp":1258641000,"date":"2009-11-19","index":3515,"close":75.4,"high":75.8,"low":71.2,"open":75.2,"volume":119000},{"timestamp":1258727400,"date":"2009-11-20","index":3516,"close":65.6,"high":70.8,"low":65,"open":68.4,"volume":466445},{"timestamp":1258986600,"date":"2009-11-23","index":3517,"close":63.4,"high":66.6,"low":59.8,"open":66,"volume":363615}]},{"date":"2009-08-07","estimated":-2.1,"reported":-2,"pre":[{"timestamp":1248442200,"date":"2009-07-24","index":3432,"close":70,"high":74.8,"low":63.4,"open":63.8,"volume":615100},{"timestamp":1248701400,"date":"2009-07-27","index":3433,"close":84.6,"high":88,"low":73.2,"open":75.8,"volume":1108605},{"timestamp":1248787800,"date":"2009-07-28","index":3434,"close":85.2,"high":88,"low":79.4,"open":84.8,"volume":604910},{"timestamp":1248874200,"date":"2009-07-29","index":3435,"close":95,"high":104.6,"low":83,"open":85.2,"volume":1352210},{"timestamp":1248960600,"date":"2009-07-30","index":3436,"close":90.4,"high":101,"low":86.6,"open":99.6,"volume":574945},{"timestamp":1249047000,"date":"2009-07-31","index":3437,"close":86.8,"high":93.8,"low":86.6,"open":92.4,"volume":232870},{"timestamp":1249306200,"date":"2009-08-03","index":3438,"close":90.6,"high":92.6,"low":88,"open":91.8,"volume":206740},{"timestamp":1249392600,"date":"2009-08-04","index":3439,"close":92.6,"high":95.2,"low":88,"open":88.8,"volume":203875},{"timestamp":1249479000,"date":"2009-08-05","index":3440,"close":103.2,"high":111.8,"low":100,"open":109.2,"volume":832350},{"timestamp":1249565400,"date":"2009-08-06","index":3441,"close":99,"high":104.6,"low":95.4,"open":104.4,"volume":357210},{"timestamp":1249651800,"date":"2009-08-07","index":3442,"close":98,"high":101,"low":96,"open":101,"volume":204115}],"post":[{"timestamp":1249911000,"date":"2009-08-10","index":3443,"close":98.6,"high":99.8,"low":94,"open":94.4,"volume":156085},{"timestamp":1249997400,"date":"2009-08-11","index":3444,"close":95.8,"high":103.6,"low":95,"open":101.8,"volume":188900},{"timestamp":1250083800,"date":"2009-08-12","index":3445,"close":97,"high":100.8,"low":95,"open":95,"volume":171235},{"timestamp":1250170200,"date":"2009-08-13","index":3446,"close":98,"high":99.6,"low":95.8,"open":98.6,"volume":98415},{"timestamp":1250256600,"date":"2009-08-14","index":3447,"close":96.4,"high":97.8,"low":92.2,"open":97,"volume":165675},{"timestamp":1250515800,"date":"2009-08-17","index":3448,"close":89.8,"high":93.6,"low":88,"open":93,"volume":186960},{"timestamp":1250602200,"date":"2009-08-18","index":3449,"close":96.6,"high":100.8,"low":94.6,"open":99.2,"volume":450250},{"timestamp":1250688600,"date":"2009-08-19","index":3450,"close":95.4,"high":97,"low":91.4,"open":94.6,"volume":158855},{"timestamp":1250775000,"date":"2009-08-20","index":3451,"close":94.6,"high":97.2,"low":93.2,"open":95.4,"volume":100845},{"timestamp":1250861400,"date":"2009-08-21","index":3452,"close":95.2,"high":96.4,"low":93.6,"open":96.4,"volume":118935},{"timestamp":1251120600,"date":"2009-08-24","index":3453,"close":104.2,"high":105,"low":92.4,"open":95.2,"volume":791825}]},{"date":"2009-05-08","estimated":-2.4,"reported":-2.4,"pre":[{"timestamp":1240579800,"date":"2009-04-24","index":3369,"close":28.4,"high":29.8,"low":16.2,"open":16.2,"volume":82230},{"timestamp":1240839000,"date":"2009-04-27","index":3370,"close":51,"high":77.6,"low":46.6,"open":70.6,"volume":2656675},{"timestamp":1240925400,"date":"2009-04-28","index":3371,"close":63.6,"high":65,"low":54.2,"open":62.2,"volume":1563930},{"timestamp":1241011800,"date":"2009-04-29","index":3372,"close":56.8,"high":62,"low":52.4,"open":58.6,"volume":979305},{"timestamp":1241098200,"date":"2009-04-30","index":3373,"close":48.8,"high":60,"low":48,"open":57.8,"volume":591075},{"timestamp":1241184600,"date":"2009-05-01","index":3374,"close":36.6,"high":42.8,"low":35.4,"open":41,"volume":626330},{"timestamp":1241443800,"date":"2009-05-04","index":3375,"close":33.6,"high":36.8,"low":30.2,"open":36.2,"volume":473205},{"timestamp":1241530200,"date":"2009-05-05","index":3376,"close":40.2,"high":40.4,"low":31,"open":33.6,"volume":394605},{"timestamp":1241616600,"date":"2009-05-06","index":3377,"close":37.2,"high":39.4,"low":35.8,"open":39,"volume":181335},{"timestamp":1241703000,"date":"2009-05-07","index":3378,"close":35.6,"high":38,"low":34.4,"open":37.8,"volume":100725},{"timestamp":1241789400,"date":"2009-05-08","index":3379,"close":35.4,"high":36,"low":31.6,"open":35.8,"volume":127580}],"post":[{"timestamp":1242048600,"date":"2009-05-11","index":3380,"close":33.6,"high":36.4,"low":33,"open":36,"volume":80745},{"timestamp":1242135000,"date":"2009-05-12","index":3381,"close":36,"high":38.6,"low":33.6,"open":34.2,"volume":159390},{"timestamp":1242221400,"date":"2009-05-13","index":3382,"close":32.2,"high":36,"low":32.2,"open":36,"volume":71370},{"timestamp":1242307800,"date":"2009-05-14","index":3383,"close":32.8,"high":33.8,"low":32.2,"open":32.6,"volume":29935},{"timestamp":1242394200,"date":"2009-05-15","index":3384,"close":34.4,"high":37.4,"low":33.4,"open":35.8,"volume":126235},{"timestamp":1242653400,"date":"2009-05-18","index":3385,"close":38.2,"high":39.6,"low":35.6,"open":37.6,"volume":210460},{"timestamp":1242739800,"date":"2009-05-19","index":3386,"close":39.2,"high":43,"low":37.6,"open":39.6,"volume":183715},{"timestamp":1242826200,"date":"2009-05-20","index":3387,"close":38.2,"high":41.8,"low":37.4,"open":41.8,"volume":96590},{"timestamp":1242912600,"date":"2009-05-21","index":3388,"close":36.2,"high":37.8,"low":36,"open":37.4,"volume":55495},{"timestamp":1242999000,"date":"2009-05-22","index":3389,"close":38.2,"high":43,"low":36.2,"open":37.6,"volume":255385},{"timestamp":1243344600,"date":"2009-05-26","index":3390,"close":38.4,"high":39.8,"low":37.2,"open":39.8,"volume":69255}]},{"date":"2009-03-31","estimated":-2.6,"reported":-2.2,"pre":[{"timestamp":1237296600,"date":"2009-03-17","index":3342,"close":16,"high":16,"low":14.6,"open":15.4,"volume":5540},{"timestamp":1237383000,"date":"2009-03-18","index":3343,"close":16.4,"high":16.4,"low":15,"open":16,"volume":3965},{"timestamp":1237469400,"date":"2009-03-19","index":3344,"close":14.8,"high":16.4,"low":13.4,"open":16.4,"volume":10010},{"timestamp":1237555800,"date":"2009-03-20","index":3345,"close":14,"high":15,"low":14,"open":15,"volume":10135},{"timestamp":1237815000,"date":"2009-03-23","index":3346,"close":16,"high":16,"low":14.4,"open":14.4,"volume":7680},{"timestamp":1237901400,"date":"2009-03-24","index":3347,"close":15.2,"high":16.4,"low":14.4,"open":15.8,"volume":5715},{"timestamp":1237987800,"date":"2009-03-25","index":3348,"close":16.2,"high":16.4,"low":15.2,"open":16,"volume":7070},{"timestamp":1238074200,"date":"2009-03-26","index":3349,"close":19.8,"high":19.8,"low":16,"open":16.4,"volume":17890},{"timestamp":1238160600,"date":"2009-03-27","index":3350,"close":18.8,"high":20,"low":18.4,"open":20,"volume":8300},{"timestamp":1238419800,"date":"2009-03-30","index":3351,"close":17.4,"high":18.8,"low":17.4,"open":18,"volume":5595},{"timestamp":1238506200,"date":"2009-03-31","index":3352,"close":20.4,"high":22,"low":17.4,"open":17.4,"volume":12650}],"post":[{"timestamp":1238592600,"date":"2009-04-01","index":3353,"close":18.8,"high":20.8,"low":18,"open":20.8,"volume":10600},{"timestamp":1238679000,"date":"2009-04-02","index":3354,"close":16.2,"high":21,"low":10.4,"open":19.6,"volume":22750},{"timestamp":1238765400,"date":"2009-04-03","index":3355,"close":16.6,"high":20.2,"low":15,"open":16.8,"volume":17255},{"timestamp":1239024600,"date":"2009-04-06","index":3356,"close":16,"high":16.8,"low":15.2,"open":16.8,"volume":11490},{"timestamp":1239111000,"date":"2009-04-07","index":3357,"close":15.4,"high":16.2,"low":15.4,"open":15.8,"volume":5205},{"timestamp":1239197400,"date":"2009-04-08","index":3358,"close":16.2,"high":17,"low":15.6,"open":17,"volume":4175},{"timestamp":1239283800,"date":"2009-04-09","index":3359,"close":16.2,"high":17,"low":15.6,"open":16.8,"volume":10725},{"timestamp":1239629400,"date":"2009-04-13","index":3360,"close":16.2,"high":16.8,"low":15.8,"open":15.8,"volume":6250},{"timestamp":1239715800,"date":"2009-04-14","index":3361,"close":15.2,"high":18,"low":15.2,"open":17.4,"volume":19215},{"timestamp":1239802200,"date":"2009-04-15","index":3362,"close":16.6,"high":16.8,"low":15.4,"open":15.4,"volume":3850},{"timestamp":1239888600,"date":"2009-04-16","index":3363,"close":17.4,"high":17.6,"low":16.8,"open":17,"volume":10080}]},{"date":"2008-11-10","estimated":-3,"reported":-3.2,"pre":[{"timestamp":1225114200,"date":"2008-10-27","index":3246,"close":35.8,"high":38,"low":35.6,"open":36.2,"volume":11915},{"timestamp":1225200600,"date":"2008-10-28","index":3247,"close":38.6,"high":38.6,"low":35,"open":36.2,"volume":8400},{"timestamp":1225287000,"date":"2008-10-29","index":3248,"close":38.8,"high":41.2,"low":36.2,"open":38.6,"volume":9955},{"timestamp":1225373400,"date":"2008-10-30","index":3249,"close":42,"high":42,"low":39.2,"open":39.8,"volume":8505},{"timestamp":1225459800,"date":"2008-10-31","index":3250,"close":45,"high":45,"low":41,"open":42,"volume":13880},{"timestamp":1225722600,"date":"2008-11-03","index":3251,"close":46.4,"high":49.8,"low":44.2,"open":45,"volume":15630},{"timestamp":1225809000,"date":"2008-11-04","index":3252,"close":47.8,"high":49.4,"low":44.8,"open":49.4,"volume":10975},{"timestamp":1225895400,"date":"2008-11-05","index":3253,"close":45.4,"high":48.8,"low":45,"open":47.4,"volume":9385},{"timestamp":1225981800,"date":"2008-11-06","index":3254,"close":43.2,"high":46.6,"low":42.8,"open":45.2,"volume":9930},{"timestamp":1226068200,"date":"2008-11-07","index":3255,"close":45.2,"high":45.4,"low":42.8,"open":44,"volume":6400},{"timestamp":1226327400,"date":"2008-11-10","index":3256,"close":43.8,"high":47.2,"low":43,"open":47.2,"volume":5125}],"post":[{"timestamp":1226413800,"date":"2008-11-11","index":3257,"close":40,"high":45.4,"low":40,"open":43.8,"volume":9830},{"timestamp":1226500200,"date":"2008-11-12","index":3258,"close":37.2,"high":40.8,"low":37.2,"open":40,"volume":10375},{"timestamp":1226586600,"date":"2008-11-13","index":3259,"close":43.4,"high":43.6,"low":35.4,"open":37.2,"volume":10860},{"timestamp":1226673000,"date":"2008-11-14","index":3260,"close":40,"high":42.8,"low":39.8,"open":42.6,"volume":8325},{"timestamp":1226932200,"date":"2008-11-17","index":3261,"close":41.2,"high":42,"low":38.8,"open":39.6,"volume":7355},{"timestamp":1227018600,"date":"2008-11-18","index":3262,"close":37.8,"high":42,"low":37.4,"open":41.2,"volume":6955},{"timestamp":1227105000,"date":"2008-11-19","index":3263,"close":33.2,"high":39.6,"low":33.2,"open":37.8,"volume":7535},{"timestamp":1227191400,"date":"2008-11-20","index":3264,"close":30.8,"high":34.4,"low":30.4,"open":32.8,"volume":14965},{"timestamp":1227277800,"date":"2008-11-21","index":3265,"close":35.8,"high":36,"low":27,"open":31.4,"volume":19305},{"timestamp":1227537000,"date":"2008-11-24","index":3266,"close":36.4,"high":36.8,"low":34.2,"open":36,"volume":11820},{"timestamp":1227623400,"date":"2008-11-25","index":3267,"close":37,"high":37,"low":34,"open":36.2,"volume":5810}]},{"date":"2008-08-08","estimated":-2.73,"reported":-2.8,"pre":[{"timestamp":1216992600,"date":"2008-07-25","index":3181,"close":59.2,"high":59.6,"low":55.2,"open":57.8,"volume":11985},{"timestamp":1217251800,"date":"2008-07-28","index":3182,"close":55.6,"high":60,"low":53.4,"open":59.6,"volume":14675},{"timestamp":1217338200,"date":"2008-07-29","index":3183,"close":49.8,"high":52,"low":48.4,"open":52,"volume":42010},{"timestamp":1217424600,"date":"2008-07-30","index":3184,"close":50,"high":50.6,"low":49.4,"open":50.6,"volume":21815},{"timestamp":1217511000,"date":"2008-07-31","index":3185,"close":50.4,"high":51.6,"low":49.8,"open":50,"volume":13620},{"timestamp":1217597400,"date":"2008-08-01","index":3186,"close":52.6,"high":53,"low":50.4,"open":50.6,"volume":11515},{"timestamp":1217856600,"date":"2008-08-04","index":3187,"close":51.2,"high":53.2,"low":50.8,"open":53.2,"volume":13325},{"timestamp":1217943000,"date":"2008-08-05","index":3188,"close":52.6,"high":52.8,"low":51,"open":51.8,"volume":56010},{"timestamp":1218029400,"date":"2008-08-06","index":3189,"close":52.6,"high":53.2,"low":51.4,"open":52,"volume":9935},{"timestamp":1218115800,"date":"2008-08-07","index":3190,"close":47.4,"high":52.8,"low":47,"open":51.2,"volume":22090},{"timestamp":1218202200,"date":"2008-08-08","index":3191,"close":51.4,"high":53.6,"low":48.6,"open":49.6,"volume":19525}],"post":[{"timestamp":1218461400,"date":"2008-08-11","index":3192,"close":54.8,"high":58.2,"low":51.4,"open":51.4,"volume":21675},{"timestamp":1218547800,"date":"2008-08-12","index":3193,"close":57.2,"high":57.2,"low":55.4,"open":55.6,"volume":11490},{"timestamp":1218634200,"date":"2008-08-13","index":3194,"close":57.8,"high":58.6,"low":56.6,"open":56.8,"volume":7930},{"timestamp":1218720600,"date":"2008-08-14","index":3195,"close":58,"high":58,"low":56.4,"open":57.2,"volume":10000},{"timestamp":1218807000,"date":"2008-08-15","index":3196,"close":57,"high":58.8,"low":56.2,"open":58.4,"volume":11665},{"timestamp":1219066200,"date":"2008-08-18","index":3197,"close":57.2,"high":58.6,"low":56.4,"open":56.8,"volume":5255},{"timestamp":1219152600,"date":"2008-08-19","index":3198,"close":56.6,"high":57.2,"low":55.2,"open":57,"volume":7480},{"timestamp":1219239000,"date":"2008-08-20","index":3199,"close":56.6,"high":57.6,"low":56.4,"open":56.6,"volume":5560},{"timestamp":1219325400,"date":"2008-08-21","index":3200,"close":56.2,"high":58.6,"low":55.2,"open":56.6,"volume":12175},{"timestamp":1219411800,"date":"2008-08-22","index":3201,"close":59.6,"high":59.6,"low":56.2,"open":56.2,"volume":15850},{"timestamp":1219671000,"date":"2008-08-25","index":3202,"close":59.4,"high":61,"low":58.4,"open":58.6,"volume":23385}]},{"date":"2008-05-09","estimated":-2.53,"reported":-2.4,"pre":[{"timestamp":1209130200,"date":"2008-04-25","index":3118,"close":48.8,"high":48.8,"low":47.6,"open":48.6,"volume":8735},{"timestamp":1209389400,"date":"2008-04-28","index":3119,"close":48.2,"high":48.6,"low":46.8,"open":48.2,"volume":8320},{"timestamp":1209475800,"date":"2008-04-29","index":3120,"close":47.8,"high":49,"low":46.8,"open":48,"volume":8130},{"timestamp":1209562200,"date":"2008-04-30","index":3121,"close":47.4,"high":48.6,"low":47,"open":47.8,"volume":6460},{"timestamp":1209648600,"date":"2008-05-01","index":3122,"close":49,"high":49.4,"low":48,"open":48,"volume":5320},{"timestamp":1209735000,"date":"2008-05-02","index":3123,"close":52.6,"high":53.8,"low":49.8,"open":50,"volume":20550},{"timestamp":1209994200,"date":"2008-05-05","index":3124,"close":52.8,"high":53,"low":51.6,"open":51.8,"volume":9665},{"timestamp":1210080600,"date":"2008-05-06","index":3125,"close":53.4,"high":53.4,"low":51,"open":52.6,"volume":5530},{"timestamp":1210167000,"date":"2008-05-07","index":3126,"close":50.4,"high":52.8,"low":50.4,"open":51.2,"volume":9310},{"timestamp":1210253400,"date":"2008-05-08","index":3127,"close":52.6,"high":53,"low":49.6,"open":49.8,"volume":10990},{"timestamp":1210339800,"date":"2008-05-09","index":3128,"close":54.2,"high":54.4,"low":50.2,"open":51.2,"volume":10605}],"post":[{"timestamp":1210599000,"date":"2008-05-12","index":3129,"close":52,"high":53.8,"low":50.8,"open":53.6,"volume":8240},{"timestamp":1210685400,"date":"2008-05-13","index":3130,"close":52.4,"high":52.4,"low":51,"open":51.4,"volume":10480},{"timestamp":1210771800,"date":"2008-05-14","index":3131,"close":53,"high":53.4,"low":52.2,"open":52.4,"volume":8875},{"timestamp":1210858200,"date":"2008-05-15","index":3132,"close":54.4,"high":54.4,"low":52.6,"open":53.4,"volume":5040},{"timestamp":1210944600,"date":"2008-05-16","index":3133,"close":55.4,"high":55.6,"low":53.6,"open":54,"volume":11315},{"timestamp":1211203800,"date":"2008-05-19","index":3134,"close":57.2,"high":57.4,"low":54.4,"open":54.8,"volume":14600},{"timestamp":1211290200,"date":"2008-05-20","index":3135,"close":56.8,"high":57.2,"low":55.4,"open":56.4,"volume":7635},{"timestamp":1211376600,"date":"2008-05-21","index":3136,"close":58,"high":58.8,"low":56.2,"open":56.2,"volume":11210},{"timestamp":1211463000,"date":"2008-05-22","index":3137,"close":59.8,"high":61.4,"low":57.8,"open":60.6,"volume":14880},{"timestamp":1211549400,"date":"2008-05-23","index":3138,"close":56.2,"high":60,"low":55.4,"open":60,"volume":9390},{"timestamp":1211895000,"date":"2008-05-27","index":3139,"close":56,"high":57.2,"low":54.8,"open":55.6,"volume":9865}]},{"date":"2008-03-14","estimated":-2.87,"reported":-3,"pre":[{"timestamp":1204295400,"date":"2008-02-29","index":3079,"close":56,"high":58.8,"low":56,"open":57.2,"volume":12290},{"timestamp":1204554600,"date":"2008-03-03","index":3080,"close":56,"high":59,"low":55.6,"open":56.2,"volume":20815},{"timestamp":1204641000,"date":"2008-03-04","index":3081,"close":56,"high":58.2,"low":55.2,"open":57.6,"volume":23315},{"timestamp":1204727400,"date":"2008-03-05","index":3082,"close":55.6,"high":57.2,"low":55,"open":55.8,"volume":15690},{"timestamp":1204813800,"date":"2008-03-06","index":3083,"close":52.2,"high":56,"low":52.2,"open":55,"volume":13955},{"timestamp":1204900200,"date":"2008-03-07","index":3084,"close":52.8,"high":53,"low":49.2,"open":51,"volume":31085},{"timestamp":1205155800,"date":"2008-03-10","index":3085,"close":50.2,"high":53.4,"low":49.4,"open":53.2,"volume":15465},{"timestamp":1205242200,"date":"2008-03-11","index":3086,"close":49.6,"high":51.6,"low":49.4,"open":51,"volume":11820},{"timestamp":1205328600,"date":"2008-03-12","index":3087,"close":52.6,"high":54.6,"low":49.6,"open":49.6,"volume":16830},{"timestamp":1205415000,"date":"2008-03-13","index":3088,"close":55.2,"high":55.6,"low":50,"open":51,"volume":12235},{"timestamp":1205501400,"date":"2008-03-14","index":3089,"close":54.6,"high":57.6,"low":50.4,"open":55,"volume":20100}],"post":[{"timestamp":1205760600,"date":"2008-03-17","index":3090,"close":52.2,"high":54.8,"low":50.6,"open":54.6,"volume":14540},{"timestamp":1205847000,"date":"2008-03-18","index":3091,"close":51.8,"high":53.4,"low":51,"open":53,"volume":13115},{"timestamp":1205933400,"date":"2008-03-19","index":3092,"close":52.4,"high":53,"low":50,"open":51.8,"volume":19130},{"timestamp":1206019800,"date":"2008-03-20","index":3093,"close":53.8,"high":54,"low":50,"open":51.8,"volume":17645},{"timestamp":1206365400,"date":"2008-03-24","index":3094,"close":51.2,"high":53.8,"low":50.4,"open":53.4,"volume":14265},{"timestamp":1206451800,"date":"2008-03-25","index":3095,"close":54.4,"high":54.6,"low":50.4,"open":50.4,"volume":13900},{"timestamp":1206538200,"date":"2008-03-26","index":3096,"close":52,"high":54.4,"low":51.8,"open":51.8,"volume":11790},{"timestamp":1206624600,"date":"2008-03-27","index":3097,"close":52.6,"high":54,"low":52.4,"open":52.6,"volume":8840},{"timestamp":1206711000,"date":"2008-03-28","index":3098,"close":50.6,"high":54,"low":50.4,"open":53.2,"volume":11805},{"timestamp":1206970200,"date":"2008-03-31","index":3099,"close":53.2,"high":54.8,"low":50.6,"open":50.6,"volume":17705},{"timestamp":1207056600,"date":"2008-04-01","index":3100,"close":53.6,"high":54.8,"low":52.8,"open":53,"volume":7640}]},{"date":"2007-11-12","estimated":-2.6,"reported":-3,"pre":[{"timestamp":1193664600,"date":"2007-10-29","index":2995,"close":77.4,"high":79,"low":75.2,"open":77,"volume":15315},{"timestamp":1193751000,"date":"2007-10-30","index":2996,"close":70.4,"high":77.4,"low":69.8,"open":76.6,"volume":21505},{"timestamp":1193837400,"date":"2007-10-31","index":2997,"close":84,"high":84,"low":73.4,"open":76,"volume":72285},{"timestamp":1193923800,"date":"2007-11-01","index":2998,"close":79.2,"high":83.2,"low":79.2,"open":82.6,"volume":35210},{"timestamp":1194010200,"date":"2007-11-02","index":2999,"close":75.4,"high":80.4,"low":75.2,"open":80.2,"volume":37835},{"timestamp":1194273000,"date":"2007-11-05","index":3000,"close":77.6,"high":77.8,"low":73.2,"open":75.2,"volume":20675},{"timestamp":1194359400,"date":"2007-11-06","index":3001,"close":76.6,"high":78.4,"low":74.6,"open":78.4,"volume":15710},{"timestamp":1194445800,"date":"2007-11-07","index":3002,"close":73,"high":76.4,"low":73,"open":76.4,"volume":17415},{"timestamp":1194532200,"date":"2007-11-08","index":3003,"close":70.6,"high":74.6,"low":70.2,"open":74.6,"volume":24525},{"timestamp":1194618600,"date":"2007-11-09","index":3004,"close":72,"high":74,"low":67,"open":70,"volume":24755},{"timestamp":1194877800,"date":"2007-11-12","index":3005,"close":69.8,"high":71.8,"low":68.2,"open":71,"volume":25345}],"post":[{"timestamp":1194964200,"date":"2007-11-13","index":3006,"close":69.6,"high":72.6,"low":68.8,"open":71,"volume":26900},{"timestamp":1195050600,"date":"2007-11-14","index":3007,"close":67,"high":73.4,"low":66.8,"open":69.6,"volume":24275},{"timestamp":1195137000,"date":"2007-11-15","index":3008,"close":64.8,"high":66.8,"low":63,"open":66,"volume":24415},{"timestamp":1195223400,"date":"2007-11-16","index":3009,"close":67.6,"high":67.6,"low":63.2,"open":64.4,"volume":25575},{"timestamp":1195482600,"date":"2007-11-19","index":3010,"close":63,"high":67.2,"low":63,"open":66.6,"volume":15965},{"timestamp":1195569000,"date":"2007-11-20","index":3011,"close":60,"high":64.2,"low":59.4,"open":63.6,"volume":30090},{"timestamp":1195655400,"date":"2007-11-21","index":3012,"close":60.6,"high":64,"low":58,"open":60.6,"volume":24380},{"timestamp":1195828200,"date":"2007-11-23","index":3013,"close":62.8,"high":64.4,"low":60,"open":60.6,"volume":9985},{"timestamp":1196087400,"date":"2007-11-26","index":3014,"close":63.8,"high":64.8,"low":62.8,"open":63.4,"volume":22455},{"timestamp":1196173800,"date":"2007-11-27","index":3015,"close":63.6,"high":64.6,"low":61.6,"open":64,"volume":13585},{"timestamp":1196260200,"date":"2007-11-28","index":3016,"close":68.4,"high":69.6,"low":63.4,"open":63.4,"volume":24115}]},{"date":"2007-08-09","estimated":-2.53,"reported":-2.6,"pre":[{"timestamp":1185456600,"date":"2007-07-26","index":2929,"close":57.8,"high":59.6,"low":57.2,"open":58.4,"volume":28540},{"timestamp":1185543000,"date":"2007-07-27","index":2930,"close":57,"high":58.8,"low":56.2,"open":57.2,"volume":16510},{"timestamp":1185802200,"date":"2007-07-30","index":2931,"close":54.8,"high":57.4,"low":54.4,"open":56.4,"volume":29580},{"timestamp":1185888600,"date":"2007-07-31","index":2932,"close":59.4,"high":60,"low":54.8,"open":55.4,"volume":33470},{"timestamp":1185975000,"date":"2007-08-01","index":2933,"close":56.6,"high":59.6,"low":56,"open":58.6,"volume":19655},{"timestamp":1186061400,"date":"2007-08-02","index":2934,"close":56,"high":57,"low":55.2,"open":56.6,"volume":24800},{"timestamp":1186147800,"date":"2007-08-03","index":2935,"close":55.4,"high":57.6,"low":54.8,"open":55.4,"volume":26795},{"timestamp":1186407000,"date":"2007-08-06","index":2936,"close":55.4,"high":56.2,"low":52,"open":54,"volume":39160},{"timestamp":1186493400,"date":"2007-08-07","index":2937,"close":59,"high":59.8,"low":55.6,"open":55.6,"volume":20150},{"timestamp":1186579800,"date":"2007-08-08","index":2938,"close":61.6,"high":62,"low":59.2,"open":59.2,"volume":37080},{"timestamp":1186666200,"date":"2007-08-09","index":2939,"close":62,"high":62.2,"low":60.4,"open":60.6,"volume":31465}],"post":[{"timestamp":1186752600,"date":"2007-08-10","index":2940,"close":63.6,"high":64.4,"low":56.4,"open":58,"volume":42925},{"timestamp":1187011800,"date":"2007-08-13","index":2941,"close":67.4,"high":68.8,"low":61,"open":63.6,"volume":64700},{"timestamp":1187098200,"date":"2007-08-14","index":2942,"close":64.4,"high":67.4,"low":62.6,"open":67.2,"volume":31420},{"timestamp":1187184600,"date":"2007-08-15","index":2943,"close":59,"high":65.8,"low":58.4,"open":64.4,"volume":21255},{"timestamp":1187271000,"date":"2007-08-16","index":2944,"close":57.6,"high":61.2,"low":56,"open":58.2,"volume":24040},{"timestamp":1187357400,"date":"2007-08-17","index":2945,"close":59.6,"high":60.2,"low":58.4,"open":59.2,"volume":18365},{"timestamp":1187616600,"date":"2007-08-20","index":2946,"close":62.2,"high":62.2,"low":59.6,"open":59.6,"volume":17055},{"timestamp":1187703000,"date":"2007-08-21","index":2947,"close":62.2,"high":62.4,"low":61.4,"open":61.4,"volume":19960},{"timestamp":1187789400,"date":"2007-08-22","index":2948,"close":59.8,"high":63.4,"low":59.2,"open":62,"volume":19180},{"timestamp":1187875800,"date":"2007-08-23","index":2949,"close":60.8,"high":61.6,"low":60,"open":60.6,"volume":15055},{"timestamp":1187962200,"date":"2007-08-24","index":2950,"close":63.2,"high":63.2,"low":61.6,"open":62.8,"volume":17525}]},{"date":"2007-05-10","estimated":-2,"reported":-2.8,"pre":[{"timestamp":1177594200,"date":"2007-04-26","index":2866,"close":64.2,"high":65.6,"low":63.4,"open":65.6,"volume":30865},{"timestamp":1177680600,"date":"2007-04-27","index":2867,"close":63.2,"high":64.2,"low":62.6,"open":63.6,"volume":21705},{"timestamp":1177939800,"date":"2007-04-30","index":2868,"close":59.2,"high":63,"low":58.8,"open":62.8,"volume":36100},{"timestamp":1178026200,"date":"2007-05-01","index":2869,"close":57.2,"high":60,"low":56.6,"open":59,"volume":35515},{"timestamp":1178112600,"date":"2007-05-02","index":2870,"close":62.6,"high":63,"low":57.4,"open":57.6,"volume":43825},{"timestamp":1178199000,"date":"2007-05-03","index":2871,"close":66.6,"high":69,"low":65.2,"open":67,"volume":81760},{"timestamp":1178285400,"date":"2007-05-04","index":2872,"close":66,"high":67,"low":63.8,"open":66.6,"volume":46350},{"timestamp":1178544600,"date":"2007-05-07","index":2873,"close":65,"high":67,"low":64,"open":65.8,"volume":31635},{"timestamp":1178631000,"date":"2007-05-08","index":2874,"close":65.6,"high":65.6,"low":62,"open":64.8,"volume":35780},{"timestamp":1178717400,"date":"2007-05-09","index":2875,"close":64,"high":66,"low":63,"open":65.6,"volume":17755},{"timestamp":1178803800,"date":"2007-05-10","index":2876,"close":60.4,"high":66,"low":60.4,"open":64,"volume":36535}],"post":[{"timestamp":1178890200,"date":"2007-05-11","index":2877,"close":61.8,"high":62.6,"low":59.8,"open":60.6,"volume":23080},{"timestamp":1179149400,"date":"2007-05-14","index":2878,"close":58.2,"high":62.8,"low":57.8,"open":62,"volume":31245},{"timestamp":1179235800,"date":"2007-05-15","index":2879,"close":57.6,"high":60,"low":57.4,"open":58.8,"volume":30800},{"timestamp":1179322200,"date":"2007-05-16","index":2880,"close":57.2,"high":58.8,"low":57,"open":57.8,"volume":21570},{"timestamp":1179408600,"date":"2007-05-17","index":2881,"close":57,"high":59.6,"low":57,"open":58,"volume":33845},{"timestamp":1179495000,"date":"2007-05-18","index":2882,"close":58,"high":58.8,"low":57.6,"open":57.6,"volume":18650},{"timestamp":1179754200,"date":"2007-05-21","index":2883,"close":59.6,"high":62,"low":58.4,"open":58.4,"volume":35235},{"timestamp":1179840600,"date":"2007-05-22","index":2884,"close":59.8,"high":61,"low":59,"open":59,"volume":22620},{"timestamp":1179927000,"date":"2007-05-23","index":2885,"close":59.2,"high":60.8,"low":59,"open":59.4,"volume":11885},{"timestamp":1180013400,"date":"2007-05-24","index":2886,"close":57.8,"high":60.2,"low":57.2,"open":59.2,"volume":17210},{"timestamp":1180099800,"date":"2007-05-25","index":2887,"close":59.4,"high":59.4,"low":57.8,"open":58,"volume":16290}]},{"date":"2007-03-14","estimated":-1.87,"reported":-2,"pre":[{"timestamp":1172673000,"date":"2007-02-28","index":2826,"close":66.4,"high":72,"low":64.8,"open":72,"volume":119915},{"timestamp":1172759400,"date":"2007-03-01","index":2827,"close":64.6,"high":67.2,"low":62,"open":66,"volume":67745},{"timestamp":1172845800,"date":"2007-03-02","index":2828,"close":62.2,"high":66.4,"low":61.8,"open":64.6,"volume":59525},{"timestamp":1173105000,"date":"2007-03-05","index":2829,"close":55.6,"high":61.8,"low":55.6,"open":61.4,"volume":103475},{"timestamp":1173191400,"date":"2007-03-06","index":2830,"close":59,"high":59.2,"low":56.8,"open":57.4,"volume":74970},{"timestamp":1173277800,"date":"2007-03-07","index":2831,"close":55.4,"high":59.2,"low":53.8,"open":59,"volume":100130},{"timestamp":1173364200,"date":"2007-03-08","index":2832,"close":62.4,"high":64.2,"low":58,"open":58,"volume":162805},{"timestamp":1173450600,"date":"2007-03-09","index":2833,"close":62.2,"high":66.8,"low":62,"open":64.4,"volume":87460},{"timestamp":1173706200,"date":"2007-03-12","index":2834,"close":61.2,"high":63,"low":60.4,"open":62.4,"volume":30250},{"timestamp":1173792600,"date":"2007-03-13","index":2835,"close":58.6,"high":61.8,"low":58,"open":61,"volume":45815},{"timestamp":1173879000,"date":"2007-03-14","index":2836,"close":56.6,"high":61,"low":55.4,"open":56.8,"volume":83630}],"post":[{"timestamp":1173965400,"date":"2007-03-15","index":2837,"close":56.2,"high":58.8,"low":55,"open":57,"volume":39630},{"timestamp":1174051800,"date":"2007-03-16","index":2838,"close":55.2,"high":57.4,"low":55,"open":56,"volume":48035},{"timestamp":1174311000,"date":"2007-03-19","index":2839,"close":53.8,"high":57.6,"low":53.6,"open":57.6,"volume":48080},{"timestamp":1174397400,"date":"2007-03-20","index":2840,"close":54.2,"high":55,"low":53,"open":53.8,"volume":34530},{"timestamp":1174483800,"date":"2007-03-21","index":2841,"close":54.8,"high":55.4,"low":54.4,"open":54.6,"volume":24115},{"timestamp":1174570200,"date":"2007-03-22","index":2842,"close":54.8,"high":56.8,"low":54.6,"open":54.8,"volume":26490},{"timestamp":1174656600,"date":"2007-03-23","index":2843,"close":54.2,"high":55.4,"low":54,"open":54.8,"volume":24470},{"timestamp":1174915800,"date":"2007-03-26","index":2844,"close":53.6,"high":55.2,"low":53.2,"open":54.4,"volume":26220},{"timestamp":1175002200,"date":"2007-03-27","index":2845,"close":54.8,"high":55.8,"low":53.4,"open":53.6,"volume":34265},{"timestamp":1175088600,"date":"2007-03-28","index":2846,"close":53.4,"high":54.8,"low":53.2,"open":54.8,"volume":22235},{"timestamp":1175175000,"date":"2007-03-29","index":2847,"close":52.4,"high":54.2,"low":51.8,"open":53.6,"volume":30745}]},{"date":"2006-11-14","estimated":-2.13,"reported":-1.6,"pre":[{"timestamp":1162305000,"date":"2006-10-31","index":2746,"close":89.4,"high":92.2,"low":87,"open":90.6,"volume":159060},{"timestamp":1162391400,"date":"2006-11-01","index":2747,"close":86,"high":90.6,"low":84.2,"open":90,"volume":56720},{"timestamp":1162477800,"date":"2006-11-02","index":2748,"close":85,"high":86.2,"low":84.2,"open":85.4,"volume":34560},{"timestamp":1162564200,"date":"2006-11-03","index":2749,"close":85,"high":87,"low":84,"open":85.4,"volume":43350},{"timestamp":1162823400,"date":"2006-11-06","index":2750,"close":85.8,"high":86.8,"low":84.4,"open":85,"volume":34520},{"timestamp":1162909800,"date":"2006-11-07","index":2751,"close":90.8,"high":92,"low":85.6,"open":86.2,"volume":88990},{"timestamp":1162996200,"date":"2006-11-08","index":2752,"close":97.2,"high":99,"low":94,"open":94.6,"volume":183745},{"timestamp":1163082600,"date":"2006-11-09","index":2753,"close":94,"high":98,"low":92.4,"open":97.2,"volume":77490},{"timestamp":1163169000,"date":"2006-11-10","index":2754,"close":94,"high":94.6,"low":92.2,"open":93.6,"volume":34125},{"timestamp":1163428200,"date":"2006-11-13","index":2755,"close":99,"high":100.8,"low":92.2,"open":94,"volume":129815},{"timestamp":1163514600,"date":"2006-11-14","index":2756,"close":98,"high":98.4,"low":92.2,"open":98,"volume":104680}],"post":[{"timestamp":1163601000,"date":"2006-11-15","index":2757,"close":106,"high":108.8,"low":96.2,"open":96.4,"volume":196055},{"timestamp":1163687400,"date":"2006-11-16","index":2758,"close":104.2,"high":109.6,"low":102.8,"open":106.2,"volume":104290},{"timestamp":1163773800,"date":"2006-11-17","index":2759,"close":106,"high":107,"low":102.4,"open":104.2,"volume":75260},{"timestamp":1164033000,"date":"2006-11-20","index":2760,"close":105.6,"high":108.6,"low":104.4,"open":106.8,"volume":72745},{"timestamp":1164119400,"date":"2006-11-21","index":2761,"close":104.8,"high":106.4,"low":103.6,"open":105,"volume":47325},{"timestamp":1164205800,"date":"2006-11-22","index":2762,"close":99.8,"high":100.8,"low":95,"open":99.2,"volume":115010},{"timestamp":1164378600,"date":"2006-11-24","index":2763,"close":101,"high":101.4,"low":98.8,"open":99.8,"volume":19885},{"timestamp":1164637800,"date":"2006-11-27","index":2764,"close":97.6,"high":101.6,"low":96.8,"open":101,"volume":55355},{"timestamp":1164724200,"date":"2006-11-28","index":2765,"close":97.6,"high":99.2,"low":95.8,"open":97.8,"volume":39055},{"timestamp":1164810600,"date":"2006-11-29","index":2766,"close":100.6,"high":105,"low":97.2,"open":98.4,"volume":147210},{"timestamp":1164897000,"date":"2006-11-30","index":2767,"close":100,"high":103.4,"low":99.2,"open":100.8,"volume":58390}]},{"date":"2006-08-14","estimated":-1.47,"reported":-2,"pre":[{"timestamp":1154352600,"date":"2006-07-31","index":2681,"close":77.4,"high":80,"low":67.6,"open":69,"volume":161840},{"timestamp":1154439000,"date":"2006-08-01","index":2682,"close":71,"high":77.4,"low":70.2,"open":76.2,"volume":96195},{"timestamp":1154525400,"date":"2006-08-02","index":2683,"close":70.2,"high":73.2,"low":69.6,"open":72,"volume":80430},{"timestamp":1154611800,"date":"2006-08-03","index":2684,"close":73,"high":73,"low":68,"open":70.2,"volume":86670},{"timestamp":1154698200,"date":"2006-08-04","index":2685,"close":72.4,"high":75,"low":70.8,"open":74,"volume":44265},{"timestamp":1154957400,"date":"2006-08-07","index":2686,"close":69.8,"high":72.4,"low":69.2,"open":71.8,"volume":30720},{"timestamp":1155043800,"date":"2006-08-08","index":2687,"close":66.4,"high":71.2,"low":66.2,"open":70.6,"volume":40320},{"timestamp":1155130200,"date":"2006-08-09","index":2688,"close":64,"high":68,"low":63.2,"open":66.8,"volume":40435},{"timestamp":1155216600,"date":"2006-08-10","index":2689,"close":64.2,"high":66,"low":61,"open":63,"volume":68010},{"timestamp":1155303000,"date":"2006-08-11","index":2690,"close":62.2,"high":64.6,"low":61.8,"open":63.8,"volume":39445},{"timestamp":1155562200,"date":"2006-08-14","index":2691,"close":56.8,"high":64.6,"low":56.8,"open":57.8,"volume":193305}],"post":[{"timestamp":1155648600,"date":"2006-08-15","index":2692,"close":64.2,"high":64.6,"low":59,"open":59.6,"volume":94800},{"timestamp":1155735000,"date":"2006-08-16","index":2693,"close":62.4,"high":65,"low":62,"open":65,"volume":78530},{"timestamp":1155821400,"date":"2006-08-17","index":2694,"close":65.8,"high":66.6,"low":62,"open":62.8,"volume":68110},{"timestamp":1155907800,"date":"2006-08-18","index":2695,"close":70.2,"high":71,"low":65,"open":66.4,"volume":89950},{"timestamp":1156167000,"date":"2006-08-21","index":2696,"close":71,"high":75.6,"low":70,"open":70.8,"volume":95120},{"timestamp":1156253400,"date":"2006-08-22","index":2697,"close":73.8,"high":74.2,"low":69.2,"open":71,"volume":78065},{"timestamp":1156339800,"date":"2006-08-23","index":2698,"close":77.8,"high":83.2,"low":76,"open":76.2,"volume":162910},{"timestamp":1156426200,"date":"2006-08-24","index":2699,"close":77.2,"high":79.4,"low":74.6,"open":77.4,"volume":64635},{"timestamp":1156512600,"date":"2006-08-25","index":2700,"close":77.2,"high":79.4,"low":76.8,"open":77.2,"volume":42845},{"timestamp":1156771800,"date":"2006-08-28","index":2701,"close":76.8,"high":78.6,"low":75.6,"open":76.8,"volume":43270},{"timestamp":1156858200,"date":"2006-08-29","index":2702,"close":81,"high":82,"low":75.4,"open":75.6,"volume":81955}]},{"date":"2006-05-15","estimated":-2.7,"reported":-2.2,"pre":[{"timestamp":1146490200,"date":"2006-05-01","index":2618,"close":116.6,"high":118.6,"low":107,"open":109,"volume":405220},{"timestamp":1146576600,"date":"2006-05-02","index":2619,"close":111.2,"high":119,"low":110.6,"open":119,"volume":142060},{"timestamp":1146663000,"date":"2006-05-03","index":2620,"close":113.2,"high":116.6,"low":111,"open":113,"volume":140410},{"timestamp":1146749400,"date":"2006-05-04","index":2621,"close":120,"high":129.6,"low":113.4,"open":114,"volume":655625},{"timestamp":1146835800,"date":"2006-05-05","index":2622,"close":119.4,"high":124.8,"low":114.4,"open":119.8,"volume":134530},{"timestamp":1147095000,"date":"2006-05-08","index":2623,"close":121.6,"high":125.8,"low":119.2,"open":122.6,"volume":140535},{"timestamp":1147181400,"date":"2006-05-09","index":2624,"close":117.6,"high":124.8,"low":109.8,"open":124.4,"volume":108290},{"timestamp":1147267800,"date":"2006-05-10","index":2625,"close":105.4,"high":119,"low":103.4,"open":118.4,"volume":221045},{"timestamp":1147354200,"date":"2006-05-11","index":2626,"close":101.8,"high":109,"low":100.6,"open":105.8,"volume":137520},{"timestamp":1147440600,"date":"2006-05-12","index":2627,"close":99.2,"high":102.8,"low":96,"open":102.8,"volume":135665},{"timestamp":1147699800,"date":"2006-05-15","index":2628,"close":105,"high":107.6,"low":102,"open":104.6,"volume":175050}],"post":[{"timestamp":1147786200,"date":"2006-05-16","index":2629,"close":94,"high":104.6,"low":93,"open":104,"volume":156220},{"timestamp":1147872600,"date":"2006-05-17","index":2630,"close":90.4,"high":95.6,"low":87.8,"open":95.6,"volume":126705},{"timestamp":1147959000,"date":"2006-05-18","index":2631,"close":88.6,"high":95.8,"low":87,"open":91.2,"volume":99525},{"timestamp":1148045400,"date":"2006-05-19","index":2632,"close":92.8,"high":93.6,"low":87.8,"open":92.8,"volume":160690},{"timestamp":1148304600,"date":"2006-05-22","index":2633,"close":83.8,"high":90.6,"low":80,"open":89.2,"volume":209010},{"timestamp":1148391000,"date":"2006-05-23","index":2634,"close":93.6,"high":96,"low":83.8,"open":85.8,"volume":231340},{"timestamp":1148477400,"date":"2006-05-24","index":2635,"close":99.6,"high":111,"low":96.4,"open":110.4,"volume":785985},{"timestamp":1148563800,"date":"2006-05-25","index":2636,"close":100.6,"high":103.6,"low":94.8,"open":97.6,"volume":244505},{"timestamp":1148650200,"date":"2006-05-26","index":2637,"close":102.8,"high":104.4,"low":97.4,"open":100,"volume":127430},{"timestamp":1148995800,"date":"2006-05-30","index":2638,"close":102,"high":107.2,"low":100.8,"open":103,"volume":150485},{"timestamp":1149082200,"date":"2006-05-31","index":2639,"close":101.4,"high":103,"low":99,"open":101.8,"volume":117510}]},{"date":"2006-03-01","estimated":-1.6,"reported":2.6,"pre":[{"timestamp":1139927400,"date":"2006-02-14","index":2566,"close":84,"high":86,"low":81.8,"open":83.6,"volume":101320},{"timestamp":1140013800,"date":"2006-02-15","index":2567,"close":87.6,"high":90.4,"low":84.8,"open":87.6,"volume":259285},{"timestamp":1140100200,"date":"2006-02-16","index":2568,"close":88.8,"high":89,"low":85,"open":88.8,"volume":108255},{"timestamp":1140186600,"date":"2006-02-17","index":2569,"close":92,"high":94.6,"low":88.8,"open":89.6,"volume":287260},{"timestamp":1140532200,"date":"2006-02-21","index":2570,"close":99.6,"high":103.6,"low":94.4,"open":94.6,"volume":479610},{"timestamp":1140618600,"date":"2006-02-22","index":2571,"close":97.6,"high":100.6,"low":94.6,"open":100,"volume":182790},{"timestamp":1140705000,"date":"2006-02-23","index":2572,"close":98.4,"high":101.8,"low":94.6,"open":97.8,"volume":146545},{"timestamp":1140791400,"date":"2006-02-24","index":2573,"close":102.4,"high":104.4,"low":97.4,"open":99,"volume":193755},{"timestamp":1141050600,"date":"2006-02-27","index":2574,"close":114.4,"high":115,"low":106.4,"open":109.4,"volume":601115},{"timestamp":1141137000,"date":"2006-02-28","index":2575,"close":116,"high":123,"low":110.6,"open":120,"volume":658080},{"timestamp":1141223400,"date":"2006-03-01","index":2576,"close":113.8,"high":120.8,"low":112.4,"open":120.8,"volume":468900}],"post":[{"timestamp":1141309800,"date":"2006-03-02","index":2577,"close":107.6,"high":113.2,"low":106.8,"open":113,"volume":304915},{"timestamp":1141396200,"date":"2006-03-03","index":2578,"close":108,"high":110.4,"low":105.2,"open":110,"volume":187600},{"timestamp":1141655400,"date":"2006-03-06","index":2579,"close":115.4,"high":115.8,"low":110.2,"open":115.2,"volume":249760},{"timestamp":1141741800,"date":"2006-03-07","index":2580,"close":109.2,"high":113.8,"low":109.2,"open":113.2,"volume":128350},{"timestamp":1141828200,"date":"2006-03-08","index":2581,"close":107.6,"high":110,"low":105.4,"open":108.4,"volume":118705},{"timestamp":1141914600,"date":"2006-03-09","index":2582,"close":110.8,"high":113,"low":106,"open":107.4,"volume":177175},{"timestamp":1142001000,"date":"2006-03-10","index":2583,"close":114.8,"high":116,"low":111,"open":112.6,"volume":193295},{"timestamp":1142260200,"date":"2006-03-13","index":2584,"close":122.8,"high":123.6,"low":115.6,"open":117.2,"volume":433625},{"timestamp":1142346600,"date":"2006-03-14","index":2585,"close":133,"high":137.2,"low":125.4,"open":126,"volume":740400},{"timestamp":1142433000,"date":"2006-03-15","index":2586,"close":140,"high":140,"low":129.2,"open":134.4,"volume":430900},{"timestamp":1142519400,"date":"2006-03-16","index":2587,"close":146,"high":151,"low":141.4,"open":142.8,"volume":744015}]},{"date":"2005-11-08","estimated":-2.2,"reported":-1.2,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":2490,"close":110.6,"high":117.6,"low":80.6,"open":84.8,"volume":2559145},{"timestamp":1130333400,"date":"2005-10-26","index":2491,"close":98.4,"high":120.2,"low":96.2,"open":110.2,"volume":1858670},{"timestamp":1130419800,"date":"2005-10-27","index":2492,"close":80,"high":106,"low":79.2,"open":106,"volume":1024005},{"timestamp":1130506200,"date":"2005-10-28","index":2493,"close":71.8,"high":84.8,"low":67.4,"open":82.2,"volume":1286665},{"timestamp":1130769000,"date":"2005-10-31","index":2494,"close":80.8,"high":83,"low":72.4,"open":73.8,"volume":843100},{"timestamp":1130855400,"date":"2005-11-01","index":2495,"close":91,"high":101,"low":82,"open":84.8,"volume":2065275},{"timestamp":1130941800,"date":"2005-11-02","index":2496,"close":79.8,"high":90.4,"low":79.4,"open":86.4,"volume":1345415},{"timestamp":1131028200,"date":"2005-11-03","index":2497,"close":78,"high":84.8,"low":78,"open":80.6,"volume":422280},{"timestamp":1131114600,"date":"2005-11-04","index":2498,"close":78.4,"high":82.4,"low":75,"open":81.4,"volume":325455},{"timestamp":1131373800,"date":"2005-11-07","index":2499,"close":77.6,"high":83,"low":76.2,"open":82.6,"volume":274175},{"timestamp":1131460200,"date":"2005-11-08","index":2500,"close":78.2,"high":82,"low":76.6,"open":81.2,"volume":317985}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":2501,"close":69.6,"high":78.2,"low":68,"open":77.6,"volume":494240},{"timestamp":1131633000,"date":"2005-11-10","index":2502,"close":59.8,"high":68.4,"low":59.4,"open":64.8,"volume":565840},{"timestamp":1131719400,"date":"2005-11-11","index":2503,"close":60.8,"high":63,"low":59,"open":59.6,"volume":292885},{"timestamp":1131978600,"date":"2005-11-14","index":2504,"close":58.8,"high":61.4,"low":54.6,"open":61.2,"volume":404000},{"timestamp":1132065000,"date":"2005-11-15","index":2505,"close":69.8,"high":71,"low":57.2,"open":58.4,"volume":870465},{"timestamp":1132151400,"date":"2005-11-16","index":2506,"close":70.4,"high":78.8,"low":66.6,"open":74.4,"volume":943160},{"timestamp":1132237800,"date":"2005-11-17","index":2507,"close":67.6,"high":72.6,"low":66.6,"open":70.8,"volume":440145},{"timestamp":1132324200,"date":"2005-11-18","index":2508,"close":64.8,"high":68.8,"low":64.2,"open":67.6,"volume":237390},{"timestamp":1132583400,"date":"2005-11-21","index":2509,"close":65.8,"high":68.4,"low":64.8,"open":65,"volume":168865},{"timestamp":1132669800,"date":"2005-11-22","index":2510,"close":65.6,"high":68.6,"low":64.6,"open":67.6,"volume":176910},{"timestamp":1132756200,"date":"2005-11-23","index":2511,"close":62.4,"high":66.8,"low":62.2,"open":66.8,"volume":168860}]},{"date":"2005-08-09","estimated":-2.9,"reported":-2.8,"pre":[{"timestamp":1122384600,"date":"2005-07-26","index":2426,"close":19.6,"high":21,"low":19.4,"open":21,"volume":4575},{"timestamp":1122471000,"date":"2005-07-27","index":2427,"close":19.2,"high":20.4,"low":18.8,"open":20.4,"volume":6100},{"timestamp":1122557400,"date":"2005-07-28","index":2428,"close":18.8,"high":19.2,"low":18.2,"open":18.8,"volume":4335},{"timestamp":1122643800,"date":"2005-07-29","index":2429,"close":20,"high":20,"low":18.2,"open":19,"volume":6130},{"timestamp":1122903000,"date":"2005-08-01","index":2430,"close":19.8,"high":20.2,"low":19.2,"open":20.2,"volume":7225},{"timestamp":1122989400,"date":"2005-08-02","index":2431,"close":19.4,"high":20,"low":19,"open":19.8,"volume":4595},{"timestamp":1123075800,"date":"2005-08-03","index":2432,"close":18.8,"high":20,"low":18.8,"open":19.2,"volume":3460},{"timestamp":1123162200,"date":"2005-08-04","index":2433,"close":19,"high":19.2,"low":18.4,"open":18.8,"volume":3995},{"timestamp":1123248600,"date":"2005-08-05","index":2434,"close":19.4,"high":19.4,"low":18.6,"open":18.8,"volume":9545},{"timestamp":1123507800,"date":"2005-08-08","index":2435,"close":18.2,"high":19.6,"low":18,"open":19.6,"volume":24845},{"timestamp":1123594200,"date":"2005-08-09","index":2436,"close":17.4,"high":19,"low":17,"open":18,"volume":9535}],"post":[{"timestamp":1123680600,"date":"2005-08-10","index":2437,"close":14.8,"high":17.4,"low":14.6,"open":17.4,"volume":50420},{"timestamp":1123767000,"date":"2005-08-11","index":2438,"close":17.4,"high":18.2,"low":14,"open":14,"volume":30695},{"timestamp":1123853400,"date":"2005-08-12","index":2439,"close":18.4,"high":19.6,"low":16.8,"open":19.6,"volume":18210},{"timestamp":1124112600,"date":"2005-08-15","index":2440,"close":17.4,"high":18.4,"low":17.2,"open":18.4,"volume":5435},{"timestamp":1124199000,"date":"2005-08-16","index":2441,"close":17.6,"high":18.2,"low":16.6,"open":17.2,"volume":14785},{"timestamp":1124285400,"date":"2005-08-17","index":2442,"close":18.2,"high":21,"low":17.8,"open":17.8,"volume":23885},{"timestamp":1124371800,"date":"2005-08-18","index":2443,"close":18,"high":20.8,"low":17.8,"open":20,"volume":7120},{"timestamp":1124458200,"date":"2005-08-19","index":2444,"close":17.8,"high":19,"low":17.6,"open":19,"volume":3010},{"timestamp":1124717400,"date":"2005-08-22","index":2445,"close":19.6,"high":19.6,"low":17.8,"open":17.8,"volume":9490},{"timestamp":1124803800,"date":"2005-08-23","index":2446,"close":19.6,"high":19.8,"low":19,"open":19.8,"volume":10425},{"timestamp":1124890200,"date":"2005-08-24","index":2447,"close":19,"high":19.6,"low":17.8,"open":19.4,"volume":18520}]},{"date":"2005-05-10","estimated":-2.9,"reported":-4.4,"pre":[{"timestamp":1114522200,"date":"2005-04-26","index":2363,"close":30,"high":30.4,"low":28.4,"open":28.4,"volume":3845},{"timestamp":1114608600,"date":"2005-04-27","index":2364,"close":30.2,"high":30.6,"low":27,"open":30,"volume":2255},{"timestamp":1114695000,"date":"2005-04-28","index":2365,"close":30.4,"high":30.4,"low":27.4,"open":27.6,"volume":4435},{"timestamp":1114781400,"date":"2005-04-29","index":2366,"close":32,"high":32,"low":29,"open":30.4,"volume":3120},{"timestamp":1115040600,"date":"2005-05-02","index":2367,"close":31.4,"high":32,"low":29.8,"open":31.8,"volume":4720},{"timestamp":1115127000,"date":"2005-05-03","index":2368,"close":30,"high":31.4,"low":29.8,"open":29.8,"volume":5620},{"timestamp":1115213400,"date":"2005-05-04","index":2369,"close":29.6,"high":30.8,"low":29,"open":30.8,"volume":2445},{"timestamp":1115299800,"date":"2005-05-05","index":2370,"close":28,"high":29.4,"low":26.2,"open":28.4,"volume":6020},{"timestamp":1115386200,"date":"2005-05-06","index":2371,"close":29,"high":31.6,"low":27.6,"open":29.2,"volume":3025},{"timestamp":1115645400,"date":"2005-05-09","index":2372,"close":27.8,"high":30.4,"low":26.4,"open":27.4,"volume":7560},{"timestamp":1115731800,"date":"2005-05-10","index":2373,"close":31.8,"high":32.4,"low":22.6,"open":24,"volume":21135}],"post":[{"timestamp":1115818200,"date":"2005-05-11","index":2374,"close":27.4,"high":31.2,"low":27,"open":31.2,"volume":11285},{"timestamp":1115904600,"date":"2005-05-12","index":2375,"close":26.8,"high":28,"low":26.6,"open":27,"volume":5075},{"timestamp":1115991000,"date":"2005-05-13","index":2376,"close":27.2,"high":27.4,"low":26.4,"open":26.4,"volume":2380},{"timestamp":1116250200,"date":"2005-05-16","index":2377,"close":27.4,"high":27.4,"low":27,"open":27.4,"volume":1290},{"timestamp":1116336600,"date":"2005-05-17","index":2378,"close":26.8,"high":27.2,"low":26,"open":27.2,"volume":2000},{"timestamp":1116423000,"date":"2005-05-18","index":2379,"close":25.2,"high":28.4,"low":24.8,"open":27,"volume":4600},{"timestamp":1116509400,"date":"2005-05-19","index":2380,"close":25.6,"high":26.4,"low":25,"open":25.4,"volume":1380},{"timestamp":1116595800,"date":"2005-05-20","index":2381,"close":23.2,"high":25.8,"low":23.2,"open":25.2,"volume":8080},{"timestamp":1116855000,"date":"2005-05-23","index":2382,"close":26.4,"high":26.8,"low":23.6,"open":23.6,"volume":4850},{"timestamp":1116941400,"date":"2005-05-24","index":2383,"close":27.2,"high":31,"low":26,"open":27.4,"volume":10985},{"timestamp":1117027800,"date":"2005-05-25","index":2384,"close":27,"high":27.6,"low":25.4,"open":26.8,"volume":4735}]},{"date":"2005-03-14","estimated":-4.6,"reported":-5.2,"pre":[{"timestamp":1109601000,"date":"2005-02-28","index":2323,"close":44.6,"high":45.8,"low":43.8,"open":45,"volume":6665},{"timestamp":1109687400,"date":"2005-03-01","index":2324,"close":44.8,"high":45.4,"low":44,"open":45,"volume":3755},{"timestamp":1109773800,"date":"2005-03-02","index":2325,"close":45.6,"high":46,"low":44,"open":46,"volume":5480},{"timestamp":1109860200,"date":"2005-03-03","index":2326,"close":46,"high":47.6,"low":44.8,"open":44.8,"volume":15325},{"timestamp":1109946600,"date":"2005-03-04","index":2327,"close":46,"high":48,"low":44.8,"open":48,"volume":11990},{"timestamp":1110205800,"date":"2005-03-07","index":2328,"close":46,"high":47,"low":45.6,"open":45.6,"volume":13735},{"timestamp":1110292200,"date":"2005-03-08","index":2329,"close":46.2,"high":48,"low":46,"open":47.6,"volume":7015},{"timestamp":1110378600,"date":"2005-03-09","index":2330,"close":47,"high":47.8,"low":44.8,"open":46,"volume":7515},{"timestamp":1110465000,"date":"2005-03-10","index":2331,"close":46,"high":47.6,"low":45.2,"open":46.8,"volume":5055},{"timestamp":1110551400,"date":"2005-03-11","index":2332,"close":45.6,"high":47.8,"low":45.4,"open":46,"volume":5425},{"timestamp":1110810600,"date":"2005-03-14","index":2333,"close":41.8,"high":47.6,"low":41,"open":46,"volume":20280}],"post":[{"timestamp":1110897000,"date":"2005-03-15","index":2334,"close":32.8,"high":40,"low":27,"open":34.4,"volume":73710},{"timestamp":1110983400,"date":"2005-03-16","index":2335,"close":32.6,"high":33,"low":30,"open":32,"volume":22990},{"timestamp":1111069800,"date":"2005-03-17","index":2336,"close":33.6,"high":37.2,"low":32,"open":32,"volume":19720},{"timestamp":1111156200,"date":"2005-03-18","index":2337,"close":35.6,"high":37,"low":33.2,"open":37,"volume":14165},{"timestamp":1111415400,"date":"2005-03-21","index":2338,"close":35,"high":36.8,"low":33.6,"open":36.8,"volume":8880},{"timestamp":1111501800,"date":"2005-03-22","index":2339,"close":35,"high":36.4,"low":34,"open":35,"volume":8280},{"timestamp":1111588200,"date":"2005-03-23","index":2340,"close":36.2,"high":36.4,"low":35.2,"open":35.2,"volume":8865},{"timestamp":1111674600,"date":"2005-03-24","index":2341,"close":34.2,"high":36.4,"low":33.4,"open":35.8,"volume":12855},{"timestamp":1112020200,"date":"2005-03-28","index":2342,"close":32.4,"high":36,"low":32.2,"open":33.4,"volume":8905},{"timestamp":1112106600,"date":"2005-03-29","index":2343,"close":30.2,"high":32.6,"low":30.2,"open":32.2,"volume":19025},{"timestamp":1112193000,"date":"2005-03-30","index":2344,"close":30.8,"high":32.4,"low":30.2,"open":31.2,"volume":7755}]},{"date":"2004-11-03","estimated":-3.8,"reported":-1.4,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":2234,"close":75.6,"high":79.4,"low":74.6,"open":79.4,"volume":13675},{"timestamp":1098365400,"date":"2004-10-21","index":2235,"close":71.6,"high":75.8,"low":70.4,"open":75.6,"volume":10505},{"timestamp":1098451800,"date":"2004-10-22","index":2236,"close":72,"high":73.6,"low":68.6,"open":70.2,"volume":5950},{"timestamp":1098711000,"date":"2004-10-25","index":2237,"close":72,"high":75,"low":71.2,"open":74,"volume":10855},{"timestamp":1098797400,"date":"2004-10-26","index":2238,"close":71.6,"high":74,"low":70.6,"open":73,"volume":9605},{"timestamp":1098883800,"date":"2004-10-27","index":2239,"close":79,"high":82,"low":70.8,"open":70.8,"volume":18045},{"timestamp":1098970200,"date":"2004-10-28","index":2240,"close":79.6,"high":79.6,"low":76.8,"open":77,"volume":9440},{"timestamp":1099056600,"date":"2004-10-29","index":2241,"close":78.6,"high":80,"low":76,"open":80,"volume":3820},{"timestamp":1099319400,"date":"2004-11-01","index":2242,"close":76.2,"high":80,"low":75.2,"open":79.4,"volume":4085},{"timestamp":1099405800,"date":"2004-11-02","index":2243,"close":77,"high":78.6,"low":75.4,"open":77,"volume":8960},{"timestamp":1099492200,"date":"2004-11-03","index":2244,"close":77.4,"high":79.8,"low":76.2,"open":77.8,"volume":7515}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":2245,"close":75,"high":77,"low":70.8,"open":77,"volume":19445},{"timestamp":1099665000,"date":"2004-11-05","index":2246,"close":73,"high":74.4,"low":72.4,"open":74,"volume":6150},{"timestamp":1099924200,"date":"2004-11-08","index":2247,"close":67.2,"high":72.8,"low":64.6,"open":70.8,"volume":24055},{"timestamp":1100010600,"date":"2004-11-09","index":2248,"close":61.6,"high":67.2,"low":60.8,"open":67.2,"volume":40830},{"timestamp":1100097000,"date":"2004-11-10","index":2249,"close":60.2,"high":61.6,"low":59.8,"open":60,"volume":37330},{"timestamp":1100183400,"date":"2004-11-11","index":2250,"close":60,"high":62.4,"low":59.6,"open":62.4,"volume":27555},{"timestamp":1100269800,"date":"2004-11-12","index":2251,"close":59.8,"high":60.4,"low":59.6,"open":60,"volume":13965},{"timestamp":1100529000,"date":"2004-11-15","index":2252,"close":63.4,"high":64,"low":59.6,"open":61.2,"volume":15395},{"timestamp":1100615400,"date":"2004-11-16","index":2253,"close":60.4,"high":64,"low":60.2,"open":62.6,"volume":8695},{"timestamp":1100701800,"date":"2004-11-17","index":2254,"close":61.2,"high":62,"low":60.8,"open":61.2,"volume":4515},{"timestamp":1100788200,"date":"2004-11-18","index":2255,"close":60.2,"high":62,"low":60,"open":62,"volume":5555}]},{"date":"2004-08-09","estimated":-5.4,"reported":-4.4,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":2173,"close":94.2,"high":96.2,"low":88,"open":96.2,"volume":8315},{"timestamp":1090935000,"date":"2004-07-27","index":2174,"close":98.6,"high":99.8,"low":93.8,"open":96.4,"volume":9750},{"timestamp":1091021400,"date":"2004-07-28","index":2175,"close":95,"high":99.8,"low":92,"open":99.8,"volume":6020},{"timestamp":1091107800,"date":"2004-07-29","index":2176,"close":95.4,"high":97,"low":94,"open":94.4,"volume":3730},{"timestamp":1091194200,"date":"2004-07-30","index":2177,"close":94.2,"high":97.8,"low":93,"open":97.8,"volume":2965},{"timestamp":1091453400,"date":"2004-08-02","index":2178,"close":92.6,"high":94.2,"low":91.2,"open":94.2,"volume":3345},{"timestamp":1091539800,"date":"2004-08-03","index":2179,"close":88.4,"high":92,"low":88.4,"open":91.2,"volume":6590},{"timestamp":1091626200,"date":"2004-08-04","index":2180,"close":87,"high":90,"low":86.8,"open":87.6,"volume":9130},{"timestamp":1091712600,"date":"2004-08-05","index":2181,"close":85.6,"high":89.6,"low":85,"open":89.6,"volume":5070},{"timestamp":1091799000,"date":"2004-08-06","index":2182,"close":77.2,"high":85.4,"low":77,"open":84.4,"volume":18495},{"timestamp":1092058200,"date":"2004-08-09","index":2183,"close":74.4,"high":81,"low":73.6,"open":81,"volume":9030}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":2184,"close":75.6,"high":78.4,"low":71.6,"open":75.2,"volume":24585},{"timestamp":1092231000,"date":"2004-08-11","index":2185,"close":77.4,"high":78.8,"low":70.6,"open":75.8,"volume":8395},{"timestamp":1092317400,"date":"2004-08-12","index":2186,"close":72.4,"high":78,"low":72.4,"open":76.2,"volume":5820},{"timestamp":1092403800,"date":"2004-08-13","index":2187,"close":73,"high":79.8,"low":72.2,"open":75.2,"volume":6730},{"timestamp":1092663000,"date":"2004-08-16","index":2188,"close":66.6,"high":74.4,"low":66.2,"open":72,"volume":11645},{"timestamp":1092749400,"date":"2004-08-17","index":2189,"close":63.6,"high":69.8,"low":60.4,"open":69.6,"volume":19555},{"timestamp":1092835800,"date":"2004-08-18","index":2190,"close":67.4,"high":70.8,"low":64.6,"open":65,"volume":12620},{"timestamp":1092922200,"date":"2004-08-19","index":2191,"close":65.8,"high":69.4,"low":65.2,"open":67.4,"volume":12690},{"timestamp":1093008600,"date":"2004-08-20","index":2192,"close":72.2,"high":75.8,"low":66.4,"open":69.2,"volume":9275},{"timestamp":1093267800,"date":"2004-08-23","index":2193,"close":70,"high":76.8,"low":66.4,"open":72,"volume":9530},{"timestamp":1093354200,"date":"2004-08-24","index":2194,"close":70.2,"high":72.4,"low":68,"open":68,"volume":7545}]},{"date":"2004-03-10","estimated":-4,"reported":-2,"pre":[{"timestamp":1077719400,"date":"2004-02-25","index":2069,"close":129.6,"high":130.2,"low":123.6,"open":124.2,"volume":7540},{"timestamp":1077805800,"date":"2004-02-26","index":2070,"close":126.8,"high":134,"low":126.8,"open":132.6,"volume":6565},{"timestamp":1077892200,"date":"2004-02-27","index":2071,"close":124.8,"high":131,"low":124.6,"open":129.8,"volume":7175},{"timestamp":1078151400,"date":"2004-03-01","index":2072,"close":127,"high":129.8,"low":126,"open":127.4,"volume":9435},{"timestamp":1078237800,"date":"2004-03-02","index":2073,"close":124.6,"high":127.8,"low":124.6,"open":127.2,"volume":6775},{"timestamp":1078324200,"date":"2004-03-03","index":2074,"close":127.6,"high":129,"low":122.4,"open":125,"volume":6155},{"timestamp":1078410600,"date":"2004-03-04","index":2075,"close":127.2,"high":129.2,"low":125.2,"open":125.2,"volume":6945},{"timestamp":1078497000,"date":"2004-03-05","index":2076,"close":127,"high":131,"low":125.8,"open":127,"volume":8235},{"timestamp":1078756200,"date":"2004-03-08","index":2077,"close":125,"high":129,"low":123.8,"open":124.8,"volume":11785},{"timestamp":1078842600,"date":"2004-03-09","index":2078,"close":119,"high":125.8,"low":117.8,"open":125,"volume":20115},{"timestamp":1078929000,"date":"2004-03-10","index":2079,"close":112,"high":121.2,"low":111,"open":118,"volume":15785}],"post":[{"timestamp":1079015400,"date":"2004-03-11","index":2080,"close":117.8,"high":125,"low":107.6,"open":112,"volume":18690},{"timestamp":1079101800,"date":"2004-03-12","index":2081,"close":118,"high":120.6,"low":116.2,"open":120,"volume":7640},{"timestamp":1079361000,"date":"2004-03-15","index":2082,"close":111.6,"high":120,"low":108.8,"open":119.6,"volume":9505},{"timestamp":1079447400,"date":"2004-03-16","index":2083,"close":105.4,"high":113,"low":103,"open":112.2,"volume":28645},{"timestamp":1079533800,"date":"2004-03-17","index":2084,"close":110.4,"high":111.4,"low":106.2,"open":108.4,"volume":12465},{"timestamp":1079620200,"date":"2004-03-18","index":2085,"close":111.2,"high":114.6,"low":108,"open":111.6,"volume":6705},{"timestamp":1079706600,"date":"2004-03-19","index":2086,"close":116,"high":117.6,"low":112.2,"open":112.2,"volume":10770},{"timestamp":1079965800,"date":"2004-03-22","index":2087,"close":112,"high":117,"low":107.4,"open":116,"volume":5180},{"timestamp":1080052200,"date":"2004-03-23","index":2088,"close":112,"high":115,"low":108,"open":115,"volume":2930},{"timestamp":1080138600,"date":"2004-03-24","index":2089,"close":109.6,"high":112.8,"low":107.2,"open":110.8,"volume":3460},{"timestamp":1080225000,"date":"2004-03-25","index":2090,"close":112.6,"high":113.8,"low":110,"open":113.2,"volume":2195}]},{"date":"2003-11-10","estimated":-3.8,"reported":-2.2,"pre":[{"timestamp":1067265000,"date":"2003-10-27","index":1987,"close":133,"high":136.8,"low":128,"open":128,"volume":12055},{"timestamp":1067351400,"date":"2003-10-28","index":1988,"close":137.8,"high":138.4,"low":132,"open":134.2,"volume":8100},{"timestamp":1067437800,"date":"2003-10-29","index":1989,"close":139.2,"high":139.6,"low":135,"open":136,"volume":3420},{"timestamp":1067524200,"date":"2003-10-30","index":1990,"close":144.6,"high":146.8,"low":140.4,"open":140.6,"volume":15810},{"timestamp":1067610600,"date":"2003-10-31","index":1991,"close":136.2,"high":144.6,"low":134.2,"open":138,"volume":25055},{"timestamp":1067869800,"date":"2003-11-03","index":1992,"close":129.2,"high":139,"low":128.8,"open":136.2,"volume":16205},{"timestamp":1067956200,"date":"2003-11-04","index":1993,"close":121,"high":128.6,"low":120.8,"open":128.2,"volume":15225},{"timestamp":1068042600,"date":"2003-11-05","index":1994,"close":129.4,"high":129.8,"low":116,"open":120.2,"volume":19790},{"timestamp":1068129000,"date":"2003-11-06","index":1995,"close":129.2,"high":130,"low":125,"open":129.8,"volume":6070},{"timestamp":1068215400,"date":"2003-11-07","index":1996,"close":126.8,"high":129.8,"low":126,"open":129.2,"volume":2710},{"timestamp":1068474600,"date":"2003-11-10","index":1997,"close":125.4,"high":129.8,"low":120.8,"open":125,"volume":13305}],"post":[{"timestamp":1068561000,"date":"2003-11-11","index":1998,"close":125.8,"high":130,"low":121,"open":127,"volume":12485},{"timestamp":1068647400,"date":"2003-11-12","index":1999,"close":123.6,"high":129,"low":122.2,"open":126.6,"volume":13470},{"timestamp":1068733800,"date":"2003-11-13","index":2000,"close":128,"high":130.4,"low":124,"open":126.4,"volume":86980},{"timestamp":1068820200,"date":"2003-11-14","index":2001,"close":123.4,"high":127,"low":122,"open":127,"volume":14680},{"timestamp":1069079400,"date":"2003-11-17","index":2002,"close":115.8,"high":125.4,"low":114.8,"open":125.4,"volume":23865},{"timestamp":1069165800,"date":"2003-11-18","index":2003,"close":113.2,"high":119.6,"low":112.2,"open":115.4,"volume":12605},{"timestamp":1069252200,"date":"2003-11-19","index":2004,"close":113.4,"high":117,"low":113,"open":113.2,"volume":7655},{"timestamp":1069338600,"date":"2003-11-20","index":2005,"close":110.2,"high":116.4,"low":106.6,"open":116.4,"volume":12390},{"timestamp":1069425000,"date":"2003-11-21","index":2006,"close":113,"high":115,"low":107.6,"open":110.6,"volume":12100},{"timestamp":1069684200,"date":"2003-11-24","index":2007,"close":114.2,"high":117.6,"low":109.2,"open":117.6,"volume":15095},{"timestamp":1069770600,"date":"2003-11-25","index":2008,"close":112,"high":116.6,"low":110,"open":116.6,"volume":11355}]},{"date":"2003-08-12","estimated":-3.8,"reported":-3.4,"pre":[{"timestamp":1059485400,"date":"2003-07-29","index":1924,"close":124.6,"high":129.2,"low":120.2,"open":127.6,"volume":14850},{"timestamp":1059571800,"date":"2003-07-30","index":1925,"close":124,"high":126,"low":120.4,"open":124,"volume":5935},{"timestamp":1059658200,"date":"2003-07-31","index":1926,"close":128.8,"high":130,"low":114,"open":118.2,"volume":13605},{"timestamp":1059744600,"date":"2003-08-01","index":1927,"close":121.4,"high":127.2,"low":117.2,"open":127,"volume":6955},{"timestamp":1060003800,"date":"2003-08-04","index":1928,"close":120,"high":124.8,"low":118,"open":124.8,"volume":3725},{"timestamp":1060090200,"date":"2003-08-05","index":1929,"close":121,"high":127,"low":119.2,"open":121.2,"volume":9950},{"timestamp":1060176600,"date":"2003-08-06","index":1930,"close":115.2,"high":123,"low":114,"open":123,"volume":7685},{"timestamp":1060263000,"date":"2003-08-07","index":1931,"close":112,"high":117,"low":105.6,"open":115.2,"volume":5420},{"timestamp":1060349400,"date":"2003-08-08","index":1932,"close":113.2,"high":120.6,"low":113,"open":114.6,"volume":6370},{"timestamp":1060608600,"date":"2003-08-11","index":1933,"close":112.6,"high":117.2,"low":109.2,"open":117.2,"volume":3330},{"timestamp":1060695000,"date":"2003-08-12","index":1934,"close":110.6,"high":116,"low":109,"open":113,"volume":3405}],"post":[{"timestamp":1060781400,"date":"2003-08-13","index":1935,"close":111,"high":117.6,"low":108.2,"open":112,"volume":5890},{"timestamp":1060867800,"date":"2003-08-14","index":1936,"close":113.2,"high":114,"low":108.4,"open":112.6,"volume":1900},{"timestamp":1060954200,"date":"2003-08-15","index":1937,"close":112.8,"high":118,"low":107,"open":110,"volume":2435},{"timestamp":1061213400,"date":"2003-08-18","index":1938,"close":111.6,"high":112.4,"low":106.2,"open":112,"volume":6235},{"timestamp":1061299800,"date":"2003-08-19","index":1939,"close":107.2,"high":113.2,"low":104.4,"open":112.6,"volume":9115},{"timestamp":1061386200,"date":"2003-08-20","index":1940,"close":108,"high":109.2,"low":100,"open":106.4,"volume":17140},{"timestamp":1061472600,"date":"2003-08-21","index":1941,"close":110.2,"high":111.6,"low":107,"open":108,"volume":7975},{"timestamp":1061559000,"date":"2003-08-22","index":1942,"close":111,"high":112.8,"low":108,"open":110,"volume":8255},{"timestamp":1061818200,"date":"2003-08-25","index":1943,"close":109,"high":112.4,"low":106,"open":111,"volume":2545},{"timestamp":1061904600,"date":"2003-08-26","index":1944,"close":113.2,"high":116,"low":106,"open":109.6,"volume":4130},{"timestamp":1061991000,"date":"2003-08-27","index":1945,"close":120,"high":122.6,"low":108.8,"open":114,"volume":14310}]},{"date":"2003-05-13","estimated":-3.33,"reported":-4.4,"pre":[{"timestamp":1051623000,"date":"2003-04-29","index":1861,"close":79.8,"high":83.4,"low":78.8,"open":80.6,"volume":1730},{"timestamp":1051709400,"date":"2003-04-30","index":1862,"close":80,"high":83.8,"low":79.6,"open":79.6,"volume":885},{"timestamp":1051795800,"date":"2003-05-01","index":1863,"close":79,"high":82.8,"low":79,"open":80.2,"volume":2785},{"timestamp":1051882200,"date":"2003-05-02","index":1864,"close":83.4,"high":85.4,"low":78.4,"open":81.8,"volume":4040},{"timestamp":1052141400,"date":"2003-05-05","index":1865,"close":85,"high":88,"low":82.8,"open":88,"volume":6465},{"timestamp":1052227800,"date":"2003-05-06","index":1866,"close":82.8,"high":87.6,"low":82,"open":86,"volume":4575},{"timestamp":1052314200,"date":"2003-05-07","index":1867,"close":81,"high":84.4,"low":81,"open":84,"volume":1685},{"timestamp":1052400600,"date":"2003-05-08","index":1868,"close":80.2,"high":81.2,"low":78.2,"open":81.2,"volume":4325},{"timestamp":1052487000,"date":"2003-05-09","index":1869,"close":80.6,"high":81,"low":79.4,"open":80,"volume":2585},{"timestamp":1052746200,"date":"2003-05-12","index":1870,"close":80,"high":81.8,"low":79.6,"open":80.2,"volume":1410},{"timestamp":1052832600,"date":"2003-05-13","index":1871,"close":81.8,"high":87.2,"low":81.6,"open":83.6,"volume":2105}],"post":[{"timestamp":1052919000,"date":"2003-05-14","index":1872,"close":80.6,"high":87.4,"low":80,"open":84.6,"volume":5085},{"timestamp":1053005400,"date":"2003-05-15","index":1873,"close":80.8,"high":88.4,"low":80,"open":83,"volume":9285},{"timestamp":1053091800,"date":"2003-05-16","index":1874,"close":80.2,"high":85,"low":80,"open":85,"volume":2745},{"timestamp":1053351000,"date":"2003-05-19","index":1875,"close":75.6,"high":80.6,"low":73,"open":80,"volume":4335},{"timestamp":1053437400,"date":"2003-05-20","index":1876,"close":74.2,"high":77,"low":73,"open":75.6,"volume":2040},{"timestamp":1053523800,"date":"2003-05-21","index":1877,"close":75.6,"high":78,"low":71.6,"open":74.8,"volume":2930},{"timestamp":1053610200,"date":"2003-05-22","index":1878,"close":80.2,"high":80.8,"low":73.8,"open":73.8,"volume":1700},{"timestamp":1053696600,"date":"2003-05-23","index":1879,"close":81,"high":81.8,"low":77.4,"open":80.8,"volume":1800},{"timestamp":1054042200,"date":"2003-05-27","index":1880,"close":81.6,"high":83.4,"low":77.4,"open":82.8,"volume":2885},{"timestamp":1054128600,"date":"2003-05-28","index":1881,"close":78.6,"high":80.2,"low":76.2,"open":77.4,"volume":1900},{"timestamp":1054215000,"date":"2003-05-29","index":1882,"close":75.4,"high":81,"low":71.4,"open":72,"volume":2420}]},{"date":"2003-03-19","estimated":-4.9,"reported":-3.6,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":1823,"close":92,"high":94.4,"low":88.4,"open":94,"volume":3030},{"timestamp":1046961000,"date":"2003-03-06","index":1824,"close":93.2,"high":93.2,"low":92,"open":92,"volume":1240},{"timestamp":1047047400,"date":"2003-03-07","index":1825,"close":91.8,"high":95,"low":91.8,"open":92,"volume":4745},{"timestamp":1047306600,"date":"2003-03-10","index":1826,"close":90.6,"high":93,"low":88.8,"open":93,"volume":1475},{"timestamp":1047393000,"date":"2003-03-11","index":1827,"close":84.6,"high":92.6,"low":84,"open":92.6,"volume":2610},{"timestamp":1047479400,"date":"2003-03-12","index":1828,"close":84,"high":86.4,"low":82.8,"open":84.4,"volume":1240},{"timestamp":1047565800,"date":"2003-03-13","index":1829,"close":86.6,"high":88.4,"low":85.4,"open":85.4,"volume":1075},{"timestamp":1047652200,"date":"2003-03-14","index":1830,"close":91.4,"high":92,"low":89,"open":92,"volume":1000},{"timestamp":1047911400,"date":"2003-03-17","index":1831,"close":91.8,"high":92,"low":90,"open":90.4,"volume":1455},{"timestamp":1047997800,"date":"2003-03-18","index":1832,"close":85.2,"high":92.8,"low":83.4,"open":92.8,"volume":1900},{"timestamp":1048084200,"date":"2003-03-19","index":1833,"close":85.4,"high":85.6,"low":82,"open":83.6,"volume":3315}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":1834,"close":83,"high":86.6,"low":76.6,"open":86.6,"volume":2625},{"timestamp":1048257000,"date":"2003-03-21","index":1835,"close":85.8,"high":89.4,"low":82.8,"open":82.8,"volume":10980},{"timestamp":1048516200,"date":"2003-03-24","index":1836,"close":83,"high":85,"low":83,"open":85,"volume":595},{"timestamp":1048602600,"date":"2003-03-25","index":1837,"close":82.2,"high":85,"low":82,"open":84,"volume":760},{"timestamp":1048689000,"date":"2003-03-26","index":1838,"close":80,"high":82,"low":78,"open":81.8,"volume":1460},{"timestamp":1048775400,"date":"2003-03-27","index":1839,"close":80.8,"high":81.4,"low":79.2,"open":81.4,"volume":910},{"timestamp":1048861800,"date":"2003-03-28","index":1840,"close":78,"high":82,"low":78,"open":81,"volume":1735},{"timestamp":1049121000,"date":"2003-03-31","index":1841,"close":80,"high":81.6,"low":77.6,"open":78,"volume":1880},{"timestamp":1049207400,"date":"2003-04-01","index":1842,"close":81.2,"high":82.8,"low":81,"open":81.6,"volume":1870},{"timestamp":1049293800,"date":"2003-04-02","index":1843,"close":83.8,"high":84.2,"low":80.8,"open":84,"volume":3070},{"timestamp":1049380200,"date":"2003-04-03","index":1844,"close":85,"high":86.8,"low":81.6,"open":81.6,"volume":3220}]},{"date":"2002-11-12","estimated":-3.95,"reported":-5.4,"pre":[{"timestamp":1035901800,"date":"2002-10-29","index":1737,"close":79.6,"high":81.4,"low":77,"open":77.2,"volume":1505},{"timestamp":1035988200,"date":"2002-10-30","index":1738,"close":80,"high":81.4,"low":75.2,"open":77,"volume":3455},{"timestamp":1036074600,"date":"2002-10-31","index":1739,"close":79.2,"high":84,"low":78,"open":81,"volume":1660},{"timestamp":1036161000,"date":"2002-11-01","index":1740,"close":79.8,"high":82.2,"low":78.2,"open":78.6,"volume":1965},{"timestamp":1036420200,"date":"2002-11-04","index":1741,"close":79.6,"high":85,"low":73,"open":79.8,"volume":4255},{"timestamp":1036506600,"date":"2002-11-05","index":1742,"close":76.8,"high":83.8,"low":76.8,"open":78,"volume":3030},{"timestamp":1036593000,"date":"2002-11-06","index":1743,"close":77,"high":81.6,"low":73,"open":77.8,"volume":1595},{"timestamp":1036679400,"date":"2002-11-07","index":1744,"close":74.8,"high":80,"low":74,"open":74,"volume":870},{"timestamp":1036765800,"date":"2002-11-08","index":1745,"close":79.8,"high":79.8,"low":75,"open":76.6,"volume":2570},{"timestamp":1037025000,"date":"2002-11-11","index":1746,"close":76.2,"high":77.8,"low":75.6,"open":77,"volume":1655},{"timestamp":1037111400,"date":"2002-11-12","index":1747,"close":68,"high":81,"low":68,"open":77.4,"volume":5245}],"post":[{"timestamp":1037197800,"date":"2002-11-13","index":1748,"close":78,"high":78,"low":72,"open":72,"volume":1325},{"timestamp":1037284200,"date":"2002-11-14","index":1749,"close":76.6,"high":79.4,"low":74,"open":75.2,"volume":1015},{"timestamp":1037370600,"date":"2002-11-15","index":1750,"close":80,"high":80,"low":72,"open":76.4,"volume":690},{"timestamp":1037629800,"date":"2002-11-18","index":1751,"close":79.2,"high":82.8,"low":76.4,"open":76.8,"volume":890},{"timestamp":1037716200,"date":"2002-11-19","index":1752,"close":77.6,"high":79.6,"low":73.6,"open":76.6,"volume":1135},{"timestamp":1037802600,"date":"2002-11-20","index":1753,"close":75,"high":78.4,"low":71.4,"open":71.4,"volume":1130},{"timestamp":1037889000,"date":"2002-11-21","index":1754,"close":74.6,"high":76.4,"low":72.6,"open":74.4,"volume":3030},{"timestamp":1037975400,"date":"2002-11-22","index":1755,"close":74.4,"high":76.6,"low":70,"open":74,"volume":1250},{"timestamp":1038234600,"date":"2002-11-25","index":1756,"close":76.6,"high":76.6,"low":72.8,"open":76.6,"volume":160},{"timestamp":1038321000,"date":"2002-11-26","index":1757,"close":73,"high":77.2,"low":71.2,"open":71.2,"volume":555},{"timestamp":1038407400,"date":"2002-11-27","index":1758,"close":76.8,"high":78,"low":70.6,"open":70.6,"volume":970}]},{"date":"2002-08-12","estimated":-4.68,"reported":-4.4,"pre":[{"timestamp":1027949400,"date":"2002-07-29","index":1672,"close":63.6,"high":64.6,"low":56.4,"open":60,"volume":6080},{"timestamp":1028035800,"date":"2002-07-30","index":1673,"close":62.2,"high":62.8,"low":57.2,"open":57.2,"volume":1855},{"timestamp":1028122200,"date":"2002-07-31","index":1674,"close":64.2,"high":65.8,"low":59,"open":59,"volume":3610},{"timestamp":1028208600,"date":"2002-08-01","index":1675,"close":60,"high":64.2,"low":58,"open":61.8,"volume":2240},{"timestamp":1028295000,"date":"2002-08-02","index":1676,"close":60.6,"high":62.4,"low":55,"open":60,"volume":2890},{"timestamp":1028554200,"date":"2002-08-05","index":1677,"close":60,"high":65.8,"low":58.8,"open":59.8,"volume":2235},{"timestamp":1028640600,"date":"2002-08-06","index":1678,"close":84,"high":85.4,"low":60.4,"open":61.4,"volume":4980},{"timestamp":1028727000,"date":"2002-08-07","index":1679,"close":86,"high":96.2,"low":81,"open":81,"volume":7165},{"timestamp":1028813400,"date":"2002-08-08","index":1680,"close":88,"high":93,"low":85.8,"open":87.2,"volume":5770},{"timestamp":1028899800,"date":"2002-08-09","index":1681,"close":74.6,"high":91,"low":73,"open":91,"volume":6480},{"timestamp":1029159000,"date":"2002-08-12","index":1682,"close":78.6,"high":83.2,"low":70,"open":75.6,"volume":2225}],"post":[{"timestamp":1029245400,"date":"2002-08-13","index":1683,"close":72.4,"high":79.8,"low":70.8,"open":77.4,"volume":995},{"timestamp":1029331800,"date":"2002-08-14","index":1684,"close":81.2,"high":82.4,"low":71.6,"open":71.6,"volume":2005},{"timestamp":1029418200,"date":"2002-08-15","index":1685,"close":82.4,"high":82.6,"low":76.2,"open":82.4,"volume":3085},{"timestamp":1029504600,"date":"2002-08-16","index":1686,"close":76.6,"high":82.6,"low":76,"open":82.6,"volume":1010},{"timestamp":1029763800,"date":"2002-08-19","index":1687,"close":73.4,"high":80.6,"low":71.4,"open":75.6,"volume":1630},{"timestamp":1029850200,"date":"2002-08-20","index":1688,"close":67.6,"high":72.8,"low":65.4,"open":72.4,"volume":1740},{"timestamp":1029936600,"date":"2002-08-21","index":1689,"close":68.4,"high":72.8,"low":67,"open":67.6,"volume":860},{"timestamp":1030023000,"date":"2002-08-22","index":1690,"close":62,"high":73,"low":61,"open":67,"volume":1450},{"timestamp":1030109400,"date":"2002-08-23","index":1691,"close":61.8,"high":66.4,"low":58.2,"open":66,"volume":2070},{"timestamp":1030368600,"date":"2002-08-26","index":1692,"close":73,"high":73,"low":56,"open":58.2,"volume":1440},{"timestamp":1030455000,"date":"2002-08-27","index":1693,"close":68.2,"high":78.2,"low":61,"open":72,"volume":2635}]},{"date":"2002-05-09","estimated":-4,"reported":-4.4,"pre":[{"timestamp":1019741400,"date":"2002-04-25","index":1607,"close":103.8,"high":138,"low":98,"open":137.8,"volume":102735},{"timestamp":1019827800,"date":"2002-04-26","index":1608,"close":118,"high":120,"low":105.8,"open":106,"volume":15530},{"timestamp":1020087000,"date":"2002-04-29","index":1609,"close":108.6,"high":120.4,"low":107,"open":120,"volume":15700},{"timestamp":1020173400,"date":"2002-04-30","index":1610,"close":100,"high":110.6,"low":97.8,"open":110.6,"volume":13470},{"timestamp":1020259800,"date":"2002-05-01","index":1611,"close":92.4,"high":101,"low":91,"open":100.4,"volume":11550},{"timestamp":1020346200,"date":"2002-05-02","index":1612,"close":94.4,"high":97.8,"low":86.8,"open":91.8,"volume":23275},{"timestamp":1020432600,"date":"2002-05-03","index":1613,"close":93.6,"high":97.4,"low":93,"open":97.4,"volume":9850},{"timestamp":1020691800,"date":"2002-05-06","index":1614,"close":93.6,"high":102,"low":91,"open":91.8,"volume":12160},{"timestamp":1020778200,"date":"2002-05-07","index":1615,"close":100,"high":100,"low":94,"open":98,"volume":5315},{"timestamp":1020864600,"date":"2002-05-08","index":1616,"close":98.4,"high":102,"low":95,"open":102,"volume":4035},{"timestamp":1020951000,"date":"2002-05-09","index":1617,"close":92,"high":100,"low":92,"open":100,"volume":4185}],"post":[{"timestamp":1021037400,"date":"2002-05-10","index":1618,"close":90.4,"high":95,"low":90,"open":90.4,"volume":8755},{"timestamp":1021296600,"date":"2002-05-13","index":1619,"close":92,"high":95,"low":90,"open":92.8,"volume":2570},{"timestamp":1021383000,"date":"2002-05-14","index":1620,"close":91.6,"high":95,"low":88.6,"open":95,"volume":4455},{"timestamp":1021469400,"date":"2002-05-15","index":1621,"close":102,"high":102.2,"low":91.2,"open":91.2,"volume":13910},{"timestamp":1021555800,"date":"2002-05-16","index":1622,"close":96,"high":109.2,"low":91.8,"open":104,"volume":9165},{"timestamp":1021642200,"date":"2002-05-17","index":1623,"close":101,"high":101,"low":95,"open":96,"volume":12750},{"timestamp":1021901400,"date":"2002-05-20","index":1624,"close":100,"high":101.8,"low":97.6,"open":101.6,"volume":5145},{"timestamp":1021987800,"date":"2002-05-21","index":1625,"close":92.8,"high":100,"low":92.8,"open":99.8,"volume":4985},{"timestamp":1022074200,"date":"2002-05-22","index":1626,"close":98.8,"high":99.8,"low":87.4,"open":92.8,"volume":3195},{"timestamp":1022160600,"date":"2002-05-23","index":1627,"close":99.6,"high":101.6,"low":91.8,"open":97,"volume":2765},{"timestamp":1022247000,"date":"2002-05-24","index":1628,"close":96,"high":99.6,"low":95.2,"open":99.6,"volume":1285}]},{"date":"2002-02-20","estimated":-2.92,"reported":-2.8,"pre":[{"timestamp":1012919400,"date":"2002-02-05","index":1552,"close":190,"high":199,"low":190,"open":198,"volume":8955},{"timestamp":1013005800,"date":"2002-02-06","index":1553,"close":199.6,"high":200,"low":180.6,"open":190,"volume":7610},{"timestamp":1013092200,"date":"2002-02-07","index":1554,"close":189.8,"high":200,"low":188.6,"open":200,"volume":2880},{"timestamp":1013178600,"date":"2002-02-08","index":1555,"close":185,"high":195,"low":182,"open":194.8,"volume":2130},{"timestamp":1013437800,"date":"2002-02-11","index":1556,"close":180,"high":192,"low":175.4,"open":186.8,"volume":6690},{"timestamp":1013524200,"date":"2002-02-12","index":1557,"close":180,"high":184.4,"low":177,"open":180,"volume":5935},{"timestamp":1013610600,"date":"2002-02-13","index":1558,"close":182.4,"high":183,"low":179,"open":181.8,"volume":7265},{"timestamp":1013697000,"date":"2002-02-14","index":1559,"close":179,"high":196.8,"low":178.2,"open":184.4,"volume":9080},{"timestamp":1013783400,"date":"2002-02-15","index":1560,"close":182.4,"high":185,"low":179,"open":179.2,"volume":11965},{"timestamp":1014129000,"date":"2002-02-19","index":1561,"close":181,"high":187.8,"low":180,"open":186,"volume":3630},{"timestamp":1014215400,"date":"2002-02-20","index":1562,"close":197.2,"high":197.2,"low":180,"open":181.2,"volume":2455}],"post":[{"timestamp":1014301800,"date":"2002-02-21","index":1563,"close":200,"high":209.6,"low":190,"open":196.4,"volume":8090},{"timestamp":1014388200,"date":"2002-02-22","index":1564,"close":204.8,"high":206.8,"low":195,"open":195.2,"volume":5230},{"timestamp":1014647400,"date":"2002-02-25","index":1565,"close":212.6,"high":213.2,"low":204,"open":207,"volume":3415},{"timestamp":1014733800,"date":"2002-02-26","index":1566,"close":206,"high":213,"low":203.2,"open":212.6,"volume":2160},{"timestamp":1014820200,"date":"2002-02-27","index":1567,"close":203.4,"high":222.8,"low":200,"open":206,"volume":3260},{"timestamp":1014906600,"date":"2002-02-28","index":1568,"close":207.6,"high":208.6,"low":199.2,"open":206,"volume":1635},{"timestamp":1014993000,"date":"2002-03-01","index":1569,"close":200,"high":208.8,"low":198,"open":208.4,"volume":3710},{"timestamp":1015252200,"date":"2002-03-04","index":1570,"close":207.2,"high":208,"low":200.2,"open":200.4,"volume":1140},{"timestamp":1015338600,"date":"2002-03-05","index":1571,"close":203,"high":209,"low":203,"open":207.8,"volume":4605},{"timestamp":1015425000,"date":"2002-03-06","index":1572,"close":207.8,"high":212.4,"low":202.8,"open":207,"volume":2260},{"timestamp":1015511400,"date":"2002-03-07","index":1573,"close":218,"high":223,"low":212.8,"open":213.6,"volume":3645}]},{"date":"2001-11-05","estimated":-1.6,"reported":-2.2,"pre":[{"timestamp":1003757400,"date":"2001-10-22","index":1480,"close":275,"high":283.8,"low":273.8,"open":283,"volume":21985},{"timestamp":1003843800,"date":"2001-10-23","index":1481,"close":278,"high":282,"low":270.8,"open":282,"volume":15865},{"timestamp":1003930200,"date":"2001-10-24","index":1482,"close":275.2,"high":280.2,"low":274.4,"open":274.4,"volume":18480},{"timestamp":1004016600,"date":"2001-10-25","index":1483,"close":274,"high":296,"low":224.6,"open":276,"volume":79850},{"timestamp":1004103000,"date":"2001-10-26","index":1484,"close":261.2,"high":278,"low":251,"open":261,"volume":15665},{"timestamp":1004365800,"date":"2001-10-29","index":1485,"close":251.2,"high":266,"low":242,"open":261.2,"volume":11360},{"timestamp":1004452200,"date":"2001-10-30","index":1486,"close":252.6,"high":257.2,"low":247,"open":249.8,"volume":6645},{"timestamp":1004538600,"date":"2001-10-31","index":1487,"close":244.8,"high":258.8,"low":242.2,"open":258.6,"volume":5055},{"timestamp":1004625000,"date":"2001-11-01","index":1488,"close":265,"high":267.2,"low":245,"open":245,"volume":25925},{"timestamp":1004711400,"date":"2001-11-02","index":1489,"close":261.4,"high":275.4,"low":261.4,"open":270.6,"volume":5525},{"timestamp":1004970600,"date":"2001-11-05","index":1490,"close":254,"high":267,"low":252,"open":264.6,"volume":5420}],"post":[{"timestamp":1005057000,"date":"2001-11-06","index":1491,"close":241,"high":253,"low":236,"open":251.4,"volume":8940},{"timestamp":1005143400,"date":"2001-11-07","index":1492,"close":228,"high":240,"low":225,"open":239.2,"volume":9780},{"timestamp":1005229800,"date":"2001-11-08","index":1493,"close":234.8,"high":237,"low":227.6,"open":227.6,"volume":6015},{"timestamp":1005316200,"date":"2001-11-09","index":1494,"close":230,"high":237,"low":230,"open":235.6,"volume":4615},{"timestamp":1005575400,"date":"2001-11-12","index":1495,"close":236,"high":236,"low":213.8,"open":232.8,"volume":6565},{"timestamp":1005661800,"date":"2001-11-13","index":1496,"close":232,"high":240.2,"low":230.4,"open":235,"volume":2425},{"timestamp":1005748200,"date":"2001-11-14","index":1497,"close":240,"high":242.2,"low":233,"open":238.2,"volume":10180},{"timestamp":1005834600,"date":"2001-11-15","index":1498,"close":239,"high":242,"low":238,"open":239,"volume":15515},{"timestamp":1005921000,"date":"2001-11-16","index":1499,"close":239,"high":242.6,"low":238,"open":239.8,"volume":2675},{"timestamp":1006180200,"date":"2001-11-19","index":1500,"close":239,"high":242,"low":230,"open":241.8,"volume":6565},{"timestamp":1006266600,"date":"2001-11-20","index":1501,"close":236,"high":238.8,"low":231,"open":237.6,"volume":2955}]},{"date":"2001-08-09","estimated":-1.8,"reported":-1.6,"pre":[{"timestamp":996154200,"date":"2001-07-26","index":1423,"close":220,"high":221,"low":210,"open":211.8,"volume":18510},{"timestamp":996240600,"date":"2001-07-27","index":1424,"close":220,"high":221,"low":215,"open":219.4,"volume":12130},{"timestamp":996499800,"date":"2001-07-30","index":1425,"close":222,"high":224,"low":216,"open":218.4,"volume":5765},{"timestamp":996586200,"date":"2001-07-31","index":1426,"close":221,"high":226,"low":220.4,"open":221.4,"volume":7040},{"timestamp":996672600,"date":"2001-08-01","index":1427,"close":220,"high":224,"low":215.4,"open":223,"volume":5020},{"timestamp":996759000,"date":"2001-08-02","index":1428,"close":230,"high":230,"low":216,"open":219.8,"volume":12240},{"timestamp":996845400,"date":"2001-08-03","index":1429,"close":235,"high":241,"low":229.6,"open":231.8,"volume":13415},{"timestamp":997104600,"date":"2001-08-06","index":1430,"close":242,"high":244,"low":231,"open":241,"volume":13020},{"timestamp":997191000,"date":"2001-08-07","index":1431,"close":235,"high":248.2,"low":227.4,"open":243,"volume":7355},{"timestamp":997277400,"date":"2001-08-08","index":1432,"close":233,"high":238,"low":215.4,"open":230.2,"volume":4445},{"timestamp":997363800,"date":"2001-08-09","index":1433,"close":249.8,"high":252,"low":226.2,"open":235,"volume":16500}],"post":[{"timestamp":997450200,"date":"2001-08-10","index":1434,"close":260,"high":261.2,"low":247.4,"open":251.4,"volume":9125},{"timestamp":997709400,"date":"2001-08-13","index":1435,"close":261.6,"high":266,"low":252,"open":262.4,"volume":10240},{"timestamp":997795800,"date":"2001-08-14","index":1436,"close":260.4,"high":262.8,"low":256,"open":262.4,"volume":7285},{"timestamp":997882200,"date":"2001-08-15","index":1437,"close":258,"high":261,"low":255.8,"open":260,"volume":9600},{"timestamp":997968600,"date":"2001-08-16","index":1438,"close":256,"high":261.8,"low":250,"open":261.8,"volume":7125},{"timestamp":998055000,"date":"2001-08-17","index":1439,"close":254,"high":258,"low":253,"open":254,"volume":9785},{"timestamp":998314200,"date":"2001-08-20","index":1440,"close":258,"high":259,"low":251.2,"open":258.2,"volume":8080},{"timestamp":998400600,"date":"2001-08-21","index":1441,"close":260.4,"high":264,"low":258,"open":261.6,"volume":14665},{"timestamp":998487000,"date":"2001-08-22","index":1442,"close":280,"high":280,"low":260,"open":260,"volume":14510},{"timestamp":998573400,"date":"2001-08-23","index":1443,"close":272,"high":280.2,"low":268,"open":276,"volume":15620},{"timestamp":998659800,"date":"2001-08-24","index":1444,"close":268,"high":274,"low":264,"open":265.2,"volume":8775}]},{"date":"2001-05-07","estimated":-1.8,"reported":-2,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":1357,"close":157.8,"high":158,"low":153.6,"open":156,"volume":1830},{"timestamp":988119000,"date":"2001-04-24","index":1358,"close":157,"high":158.6,"low":155,"open":158,"volume":505},{"timestamp":988205400,"date":"2001-04-25","index":1359,"close":164,"high":164,"low":156,"open":156,"volume":2935},{"timestamp":988291800,"date":"2001-04-26","index":1360,"close":164,"high":167,"low":161,"open":167,"volume":1865},{"timestamp":988378200,"date":"2001-04-27","index":1361,"close":169,"high":169,"low":160,"open":162,"volume":1615},{"timestamp":988637400,"date":"2001-04-30","index":1362,"close":171,"high":171.4,"low":169.6,"open":169.6,"volume":645},{"timestamp":988723800,"date":"2001-05-01","index":1363,"close":173.8,"high":177,"low":170.8,"open":171.8,"volume":3135},{"timestamp":988810200,"date":"2001-05-02","index":1364,"close":175.6,"high":178.8,"low":170.8,"open":178.8,"volume":1620},{"timestamp":988896600,"date":"2001-05-03","index":1365,"close":168,"high":175.8,"low":167,"open":175.8,"volume":1105},{"timestamp":988983000,"date":"2001-05-04","index":1366,"close":170.8,"high":171,"low":165,"open":167,"volume":655},{"timestamp":989242200,"date":"2001-05-07","index":1367,"close":172.8,"high":172.8,"low":167.6,"open":172.8,"volume":610}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":1368,"close":175,"high":175,"low":170.4,"open":174,"volume":875},{"timestamp":989415000,"date":"2001-05-09","index":1369,"close":176,"high":176,"low":173,"open":173,"volume":1130},{"timestamp":989501400,"date":"2001-05-10","index":1370,"close":177,"high":177,"low":176,"open":176.8,"volume":555},{"timestamp":989587800,"date":"2001-05-11","index":1371,"close":181.6,"high":183.6,"low":175,"open":175,"volume":5140},{"timestamp":989847000,"date":"2001-05-14","index":1372,"close":179,"high":182.8,"low":177,"open":180,"volume":950},{"timestamp":989933400,"date":"2001-05-15","index":1373,"close":180,"high":180.6,"low":176.2,"open":180.6,"volume":875},{"timestamp":990019800,"date":"2001-05-16","index":1374,"close":180,"high":181.4,"low":174,"open":180,"volume":2390},{"timestamp":990106200,"date":"2001-05-17","index":1375,"close":178,"high":181,"low":177.6,"open":180,"volume":1975},{"timestamp":990192600,"date":"2001-05-18","index":1376,"close":184.4,"high":184.4,"low":178,"open":179,"volume":2445},{"timestamp":990451800,"date":"2001-05-21","index":1377,"close":183,"high":184.4,"low":181,"open":184.4,"volume":1205},{"timestamp":990538200,"date":"2001-05-22","index":1378,"close":186,"high":186,"low":181.2,"open":183.6,"volume":2510}]},{"date":"2001-03-12","estimated":-3.6,"reported":-5,"pre":[{"timestamp":983197800,"date":"2001-02-26","index":1318,"close":172,"high":176,"low":170,"open":174,"volume":1130},{"timestamp":983284200,"date":"2001-02-27","index":1319,"close":170,"high":172,"low":162,"open":171,"volume":1680},{"timestamp":983370600,"date":"2001-02-28","index":1320,"close":160.2,"high":170.4,"low":151.6,"open":170.4,"volume":6215},{"timestamp":983457000,"date":"2001-03-01","index":1321,"close":165,"high":165,"low":150.2,"open":157,"volume":3495},{"timestamp":983543400,"date":"2001-03-02","index":1322,"close":172,"high":172,"low":159.8,"open":159.8,"volume":1655},{"timestamp":983802600,"date":"2001-03-05","index":1323,"close":178.4,"high":180,"low":175,"open":175,"volume":1210},{"timestamp":983889000,"date":"2001-03-06","index":1324,"close":179.8,"high":179.8,"low":173,"open":179,"volume":2700},{"timestamp":983975400,"date":"2001-03-07","index":1325,"close":186,"high":186,"low":175,"open":179.8,"volume":1195},{"timestamp":984061800,"date":"2001-03-08","index":1326,"close":187.6,"high":193,"low":182.2,"open":190,"volume":2030},{"timestamp":984148200,"date":"2001-03-09","index":1327,"close":185.6,"high":187.6,"low":182,"open":187.6,"volume":1355},{"timestamp":984407400,"date":"2001-03-12","index":1328,"close":183.8,"high":186.8,"low":180.2,"open":186.8,"volume":3105}],"post":[{"timestamp":984493800,"date":"2001-03-13","index":1329,"close":186,"high":190,"low":178,"open":188,"volume":3080},{"timestamp":984580200,"date":"2001-03-14","index":1330,"close":175,"high":180,"low":172,"open":180,"volume":2350},{"timestamp":984666600,"date":"2001-03-15","index":1331,"close":171.2,"high":177,"low":170,"open":177,"volume":725},{"timestamp":984753000,"date":"2001-03-16","index":1332,"close":169,"high":172,"low":164,"open":168,"volume":1290},{"timestamp":985012200,"date":"2001-03-19","index":1333,"close":171,"high":172,"low":166,"open":172,"volume":1225},{"timestamp":985098600,"date":"2001-03-20","index":1334,"close":169,"high":172,"low":163,"open":172,"volume":1135},{"timestamp":985185000,"date":"2001-03-21","index":1335,"close":164,"high":170.8,"low":159.8,"open":170.8,"volume":2025},{"timestamp":985271400,"date":"2001-03-22","index":1336,"close":157,"high":162.8,"low":150,"open":162,"volume":3950},{"timestamp":985357800,"date":"2001-03-23","index":1337,"close":156,"high":157.8,"low":150,"open":157,"volume":2125},{"timestamp":985617000,"date":"2001-03-26","index":1338,"close":158.4,"high":159,"low":155,"open":156.8,"volume":1240},{"timestamp":985703400,"date":"2001-03-27","index":1339,"close":159,"high":160,"low":157,"open":158.8,"volume":565}]},{"date":"2000-11-10","estimated":-2,"reported":-3.4,"pre":[{"timestamp":972653400,"date":"2000-10-27","index":1237,"close":140,"high":149,"low":136,"open":149,"volume":1310},{"timestamp":972916200,"date":"2000-10-30","index":1238,"close":141.6,"high":142.4,"low":137,"open":140,"volume":1630},{"timestamp":973002600,"date":"2000-10-31","index":1239,"close":148,"high":148,"low":139,"open":139.2,"volume":1995},{"timestamp":973089000,"date":"2000-11-01","index":1240,"close":147,"high":147,"low":143,"open":145,"volume":235},{"timestamp":973175400,"date":"2000-11-02","index":1241,"close":158,"high":158,"low":147,"open":147,"volume":1065},{"timestamp":973261800,"date":"2000-11-03","index":1242,"close":162,"high":167,"low":159,"open":159,"volume":1230},{"timestamp":973521000,"date":"2000-11-06","index":1243,"close":165,"high":168,"low":164,"open":164,"volume":680},{"timestamp":973607400,"date":"2000-11-07","index":1244,"close":165,"high":169,"low":163,"open":169,"volume":195},{"timestamp":973693800,"date":"2000-11-08","index":1245,"close":169.6,"high":169.6,"low":162.8,"open":164,"volume":450},{"timestamp":973780200,"date":"2000-11-09","index":1246,"close":162,"high":169.4,"low":162,"open":167.6,"volume":805},{"timestamp":973866600,"date":"2000-11-10","index":1247,"close":164,"high":165,"low":161,"open":164,"volume":265}],"post":[{"timestamp":974125800,"date":"2000-11-13","index":1248,"close":160,"high":163,"low":155,"open":163,"volume":675},{"timestamp":974212200,"date":"2000-11-14","index":1249,"close":165,"high":165,"low":155,"open":160,"volume":440},{"timestamp":974298600,"date":"2000-11-15","index":1250,"close":163,"high":165,"low":156,"open":165,"volume":350},{"timestamp":974385000,"date":"2000-11-16","index":1251,"close":160,"high":165,"low":158,"open":160,"volume":555},{"timestamp":974471400,"date":"2000-11-17","index":1252,"close":161,"high":165,"low":155,"open":165,"volume":585},{"timestamp":974730600,"date":"2000-11-20","index":1253,"close":153,"high":161.6,"low":146.2,"open":158,"volume":1865},{"timestamp":974817000,"date":"2000-11-21","index":1254,"close":150,"high":160,"low":145,"open":156,"volume":2750},{"timestamp":974903400,"date":"2000-11-22","index":1255,"close":158,"high":158,"low":150,"open":155,"volume":575},{"timestamp":975076200,"date":"2000-11-24","index":1256,"close":159,"high":160,"low":156,"open":156,"volume":385},{"timestamp":975335400,"date":"2000-11-27","index":1257,"close":155,"high":160,"low":152,"open":160,"volume":160},{"timestamp":975421800,"date":"2000-11-28","index":1258,"close":155,"high":156,"low":150,"open":156,"volume":755}]},{"date":"1997-05-02","estimated":-2.4,"reported":-2.2,"pre":[{"timestamp":861370200,"date":"1997-04-18","index":346,"close":67.5,"high":67.5,"low":63.75,"open":65,"volume":1250},{"timestamp":861629400,"date":"1997-04-21","index":347,"close":70,"high":70,"low":63.75,"open":65,"volume":710},{"timestamp":861715800,"date":"1997-04-22","index":348,"close":67.5,"high":68.75,"low":63.75,"open":68.75,"volume":660},{"timestamp":861802200,"date":"1997-04-23","index":349,"close":66.25,"high":66.25,"low":61.25,"open":65,"volume":1065},{"timestamp":861888600,"date":"1997-04-24","index":350,"close":63.75,"high":65,"low":63.75,"open":65,"volume":210},{"timestamp":861975000,"date":"1997-04-25","index":351,"close":62.5,"high":62.5,"low":61.25,"open":62.5,"volume":295},{"timestamp":862234200,"date":"1997-04-28","index":352,"close":71.25,"high":76.25,"low":67.5,"open":67.5,"volume":3475},{"timestamp":862320600,"date":"1997-04-29","index":353,"close":70,"high":71.25,"low":68.75,"open":68.75,"volume":285},{"timestamp":862407000,"date":"1997-04-30","index":354,"close":71.25,"high":75,"low":68.75,"open":70,"volume":1360},{"timestamp":862493400,"date":"1997-05-01","index":355,"close":68.75,"high":71.25,"low":68.75,"open":71.25,"volume":120},{"timestamp":862579800,"date":"1997-05-02","index":356,"close":66.25,"high":70,"low":65,"open":67.5,"volume":450}],"post":[{"timestamp":862839000,"date":"1997-05-05","index":357,"close":65,"high":66.25,"low":61.25,"open":66.25,"volume":1690},{"timestamp":862925400,"date":"1997-05-06","index":358,"close":66.25,"high":66.25,"low":63.75,"open":65,"volume":640},{"timestamp":863011800,"date":"1997-05-07","index":359,"close":62.5,"high":65,"low":62.5,"open":65,"volume":330},{"timestamp":863098200,"date":"1997-05-08","index":360,"close":65,"high":65,"low":63.75,"open":63.75,"volume":565},{"timestamp":863184600,"date":"1997-05-09","index":361,"close":68.75,"high":68.75,"low":65,"open":66.25,"volume":1085},{"timestamp":863443800,"date":"1997-05-12","index":362,"close":71.25,"high":71.25,"low":70,"open":70,"volume":760},{"timestamp":863530200,"date":"1997-05-13","index":363,"close":67.5,"high":68.75,"low":67.5,"open":68.75,"volume":295},{"timestamp":863616600,"date":"1997-05-14","index":364,"close":65,"high":68.75,"low":65,"open":67.5,"volume":750},{"timestamp":863703000,"date":"1997-05-15","index":365,"close":70,"high":70,"low":65,"open":66.25,"volume":1075},{"timestamp":863789400,"date":"1997-05-16","index":366,"close":70,"high":70,"low":65,"open":70,"volume":2100},{"timestamp":864048600,"date":"1997-05-19","index":367,"close":71.25,"high":71.25,"low":67.5,"open":68.75,"volume":2560}]}] diff --git a/data/NVAX_partial.json b/data/NVAX_partial.json index fe51488c7..9abf6c0e5 100644 --- a/data/NVAX_partial.json +++ b/data/NVAX_partial.json @@ -1 +1 @@ -[] +[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.83,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":1.64,"reported":0.99,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":7207,"close":16.67,"high":17.45,"low":15.41,"open":15.54,"volume":11059400},{"timestamp":1722000600,"date":"2024-07-26","index":7208,"close":17.11,"high":17.81,"low":16.82,"open":17.04,"volume":7143800},{"timestamp":1722259800,"date":"2024-07-29","index":7209,"close":16.42,"high":17.22,"low":15.88,"open":17,"volume":5237600},{"timestamp":1722346200,"date":"2024-07-30","index":7210,"close":12.2,"high":14.9,"low":11.63,"open":14.44,"volume":22630900},{"timestamp":1722432600,"date":"2024-07-31","index":7211,"close":12.81,"high":13.07,"low":12.05,"open":12.2,"volume":9339900},{"timestamp":1722519000,"date":"2024-08-01","index":7212,"close":12.57,"high":12.84,"low":11.78,"open":12.1,"volume":6465600},{"timestamp":1722605400,"date":"2024-08-02","index":7213,"close":11.78,"high":12.39,"low":11.51,"open":11.93,"volume":5944600},{"timestamp":1722864600,"date":"2024-08-05","index":7214,"close":11.38,"high":11.55,"low":10.15,"open":10.17,"volume":5131800},{"timestamp":1722951000,"date":"2024-08-06","index":7215,"close":11.53,"high":11.81,"low":11.01,"open":11.61,"volume":3524300},{"timestamp":1723037400,"date":"2024-08-07","index":7216,"close":10.71,"high":11.8,"low":10.58,"open":11.79,"volume":7293300},{"timestamp":1723123800,"date":"2024-08-08","index":7217,"close":11.68,"high":11.87,"low":8.87,"open":9,"volume":12509600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":7218,"close":11.6,"high":12.34,"low":11.35,"open":11.58,"volume":5333200},{"timestamp":1723469400,"date":"2024-08-12","index":7219,"close":11.85,"high":12.05,"low":11.04,"open":11.38,"volume":4723100},{"timestamp":1723555800,"date":"2024-08-13","index":7220,"close":12.16,"high":12.19,"low":11.49,"open":11.99,"volume":3870900},{"timestamp":1723642200,"date":"2024-08-14","index":7221,"close":12.19,"high":12.58,"low":11.96,"open":12.29,"volume":4701800},{"timestamp":1723728600,"date":"2024-08-15","index":7222,"close":12.64,"high":12.85,"low":12.28,"open":12.37,"volume":4006000},{"timestamp":1723815000,"date":"2024-08-16","index":7223,"close":12.96,"high":13.25,"low":12.55,"open":12.72,"volume":4658500},{"timestamp":1724074200,"date":"2024-08-19","index":7224,"close":13.9,"high":14.09,"low":12.75,"open":13.09,"volume":6745000},{"timestamp":1724160600,"date":"2024-08-20","index":7225,"close":13.02,"high":13.8,"low":13,"open":13.66,"volume":4572300},{"timestamp":1724247000,"date":"2024-08-21","index":7226,"close":12.94,"high":13.35,"low":12.7,"open":13.2,"volume":4745200},{"timestamp":1724333400,"date":"2024-08-22","index":7227,"close":11.96,"high":13.03,"low":11.93,"open":13.03,"volume":4776400},{"timestamp":1724419800,"date":"2024-08-23","index":7228,"close":11.99,"high":12.22,"low":11.77,"open":11.97,"volume":4406200}]},{"date":"2024-05-10","estimated":-1.06,"reported":-1.05,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":7146,"close":4.09,"high":4.13,"low":3.92,"open":3.97,"volume":3021800},{"timestamp":1714397400,"date":"2024-04-29","index":7147,"close":4.29,"high":4.32,"low":4.1,"open":4.14,"volume":3900500},{"timestamp":1714483800,"date":"2024-04-30","index":7148,"close":4.33,"high":4.48,"low":4.25,"open":4.27,"volume":4280900},{"timestamp":1714570200,"date":"2024-05-01","index":7149,"close":4.67,"high":4.8,"low":4.29,"open":4.3,"volume":5460600},{"timestamp":1714656600,"date":"2024-05-02","index":7150,"close":4.71,"high":4.78,"low":4.6,"open":4.69,"volume":3689700},{"timestamp":1714743000,"date":"2024-05-03","index":7151,"close":4.93,"high":4.94,"low":4.69,"open":4.84,"volume":4668300},{"timestamp":1715002200,"date":"2024-05-06","index":7152,"close":4.76,"high":5.05,"low":4.72,"open":4.93,"volume":4846200},{"timestamp":1715088600,"date":"2024-05-07","index":7153,"close":4.61,"high":4.94,"low":4.47,"open":4.94,"volume":5271300},{"timestamp":1715175000,"date":"2024-05-08","index":7154,"close":4.47,"high":4.56,"low":4.43,"open":4.54,"volume":3080400},{"timestamp":1715261400,"date":"2024-05-09","index":7155,"close":4.47,"high":4.56,"low":4.43,"open":4.48,"volume":4533200},{"timestamp":1715347800,"date":"2024-05-10","index":7156,"close":8.88,"high":11,"low":8.61,"open":10.02,"volume":170872000}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":7157,"close":13.11,"high":13.97,"low":9.52,"open":9.69,"volume":123507800},{"timestamp":1715693400,"date":"2024-05-14","index":7158,"close":13.48,"high":15,"low":12.56,"open":13.4,"volume":56549400},{"timestamp":1715779800,"date":"2024-05-15","index":7159,"close":12.9,"high":13.71,"low":11.31,"open":13.18,"volume":26671800},{"timestamp":1715866200,"date":"2024-05-16","index":7160,"close":14.4,"high":14.8,"low":12.03,"open":12.31,"volume":24873500},{"timestamp":1715952600,"date":"2024-05-17","index":7161,"close":13.01,"high":14.38,"low":12.95,"open":14.35,"volume":13906500},{"timestamp":1716211800,"date":"2024-05-20","index":7162,"close":14.79,"high":14.8,"low":12.68,"open":12.95,"volume":14272500},{"timestamp":1716298200,"date":"2024-05-21","index":7163,"close":14.91,"high":15.69,"low":14.06,"open":14.34,"volume":16835900},{"timestamp":1716384600,"date":"2024-05-22","index":7164,"close":15.7,"high":17.4,"low":14.8,"open":14.88,"volume":30259200},{"timestamp":1716471000,"date":"2024-05-23","index":7165,"close":15.15,"high":16.21,"low":14.84,"open":16.16,"volume":17749100},{"timestamp":1716557400,"date":"2024-05-24","index":7166,"close":15.5,"high":15.96,"low":14.96,"open":15.47,"volume":12737100},{"timestamp":1716903000,"date":"2024-05-28","index":7167,"close":15.52,"high":15.7,"low":13.5,"open":15.28,"volume":19115500}]},{"date":"2024-02-28","estimated":-0.45,"reported":-1.44,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":7095,"close":3.9,"high":4.04,"low":3.81,"open":4.03,"volume":8270200},{"timestamp":1707921000,"date":"2024-02-14","index":7096,"close":4.1,"high":4.15,"low":3.87,"open":3.97,"volume":7064400},{"timestamp":1708007400,"date":"2024-02-15","index":7097,"close":4.3,"high":4.35,"low":4.07,"open":4.11,"volume":6628400},{"timestamp":1708093800,"date":"2024-02-16","index":7098,"close":4.16,"high":4.31,"low":4.11,"open":4.22,"volume":4122200},{"timestamp":1708439400,"date":"2024-02-20","index":7099,"close":4.13,"high":4.23,"low":4.08,"open":4.16,"volume":3396900},{"timestamp":1708525800,"date":"2024-02-21","index":7100,"close":3.98,"high":4.22,"low":3.92,"open":4.13,"volume":4851400},{"timestamp":1708612200,"date":"2024-02-22","index":7101,"close":4.88,"high":5.46,"low":4.38,"open":4.46,"volume":41467700},{"timestamp":1708698600,"date":"2024-02-23","index":7102,"close":5.29,"high":5.46,"low":4.91,"open":5.06,"volume":18647900},{"timestamp":1708957800,"date":"2024-02-26","index":7103,"close":5.5,"high":5.73,"low":5.28,"open":5.41,"volume":15167700},{"timestamp":1709044200,"date":"2024-02-27","index":7104,"close":6.02,"high":6.05,"low":5.53,"open":5.61,"volume":16386700},{"timestamp":1709130600,"date":"2024-02-28","index":7105,"close":4.41,"high":4.7,"low":4.23,"open":4.64,"volume":32269300}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":7106,"close":4.94,"high":5.11,"low":4.38,"open":4.4,"volume":18992800},{"timestamp":1709303400,"date":"2024-03-01","index":7107,"close":5.39,"high":5.5,"low":4.76,"open":5.09,"volume":14756000},{"timestamp":1709562600,"date":"2024-03-04","index":7108,"close":5.49,"high":5.58,"low":5.1,"open":5.44,"volume":8916200},{"timestamp":1709649000,"date":"2024-03-05","index":7109,"close":5.57,"high":6,"low":5.34,"open":5.37,"volume":13751700},{"timestamp":1709735400,"date":"2024-03-06","index":7110,"close":5.61,"high":5.81,"low":5.41,"open":5.65,"volume":7714700},{"timestamp":1709821800,"date":"2024-03-07","index":7111,"close":5.61,"high":5.83,"low":5.56,"open":5.67,"volume":5944000},{"timestamp":1709908200,"date":"2024-03-08","index":7112,"close":5.45,"high":5.98,"low":5.43,"open":5.68,"volume":8234300},{"timestamp":1710163800,"date":"2024-03-11","index":7113,"close":5.13,"high":5.62,"low":5.12,"open":5.45,"volume":5836000},{"timestamp":1710250200,"date":"2024-03-12","index":7114,"close":5.06,"high":5.22,"low":4.98,"open":5.16,"volume":4058700},{"timestamp":1710336600,"date":"2024-03-13","index":7115,"close":5.25,"high":5.29,"low":4.99,"open":5.05,"volume":5140600},{"timestamp":1710423000,"date":"2024-03-14","index":7116,"close":4.98,"high":5.27,"low":4.92,"open":5.2,"volume":5180800}]},{"date":"2023-11-09","estimated":-1.83,"reported":-1.26,"pre":[{"timestamp":1698327000,"date":"2023-10-26","index":7021,"close":6.42,"high":6.48,"low":6.15,"open":6.2,"volume":5485500},{"timestamp":1698413400,"date":"2023-10-27","index":7022,"close":6.35,"high":6.54,"low":6.3,"open":6.5,"volume":3570900},{"timestamp":1698672600,"date":"2023-10-30","index":7023,"close":6.52,"high":6.69,"low":6.32,"open":6.32,"volume":4684100},{"timestamp":1698759000,"date":"2023-10-31","index":7024,"close":6.66,"high":6.83,"low":6.36,"open":6.49,"volume":5653700},{"timestamp":1698845400,"date":"2023-11-01","index":7025,"close":7,"high":7.05,"low":6.68,"open":6.7,"volume":6422300},{"timestamp":1698931800,"date":"2023-11-02","index":7026,"close":7.14,"high":7.22,"low":6.8,"open":6.95,"volume":5711200},{"timestamp":1699018200,"date":"2023-11-03","index":7027,"close":7.06,"high":7.47,"low":7.03,"open":7.28,"volume":5440700},{"timestamp":1699281000,"date":"2023-11-06","index":7028,"close":6.89,"high":7.18,"low":6.78,"open":7.13,"volume":5031200},{"timestamp":1699367400,"date":"2023-11-07","index":7029,"close":7.09,"high":7.15,"low":6.85,"open":6.9,"volume":4783600},{"timestamp":1699453800,"date":"2023-11-08","index":7030,"close":6.8,"high":7.19,"low":6.7,"open":7.19,"volume":6151100},{"timestamp":1699540200,"date":"2023-11-09","index":7031,"close":6.71,"high":7.49,"low":6.71,"open":6.93,"volume":9923600}],"post":[{"timestamp":1699626600,"date":"2023-11-10","index":7032,"close":6.24,"high":6.69,"low":5.95,"open":6.68,"volume":9112700},{"timestamp":1699885800,"date":"2023-11-13","index":7033,"close":6.27,"high":6.29,"low":6.09,"open":6.27,"volume":4107000},{"timestamp":1699972200,"date":"2023-11-14","index":7034,"close":6.24,"high":6.51,"low":6.17,"open":6.47,"volume":6177100},{"timestamp":1700058600,"date":"2023-11-15","index":7035,"close":6.2,"high":6.49,"low":6.19,"open":6.33,"volume":5367000},{"timestamp":1700145000,"date":"2023-11-16","index":7036,"close":5.83,"high":6.13,"low":5.76,"open":6.12,"volume":7571000},{"timestamp":1700231400,"date":"2023-11-17","index":7037,"close":5.73,"high":5.96,"low":5.65,"open":5.82,"volume":6198700},{"timestamp":1700490600,"date":"2023-11-20","index":7038,"close":5.7,"high":5.75,"low":5.56,"open":5.75,"volume":5386900},{"timestamp":1700577000,"date":"2023-11-21","index":7039,"close":5.35,"high":5.68,"low":5.33,"open":5.62,"volume":4598300},{"timestamp":1700663400,"date":"2023-11-22","index":7040,"close":5.4,"high":5.49,"low":5.3,"open":5.4,"volume":4420400},{"timestamp":1700836200,"date":"2023-11-24","index":7041,"close":5.57,"high":5.8,"low":5.45,"open":5.47,"volume":3925600},{"timestamp":1701095400,"date":"2023-11-27","index":7042,"close":5.46,"high":5.61,"low":5.39,"open":5.6,"volume":4079800}]},{"date":"2023-08-08","estimated":-1.39,"reported":0.58,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6955,"close":8,"high":8.29,"low":7.99,"open":8,"volume":4008900},{"timestamp":1690378200,"date":"2023-07-26","index":6956,"close":8.22,"high":8.29,"low":7.92,"open":8.02,"volume":2866200},{"timestamp":1690464600,"date":"2023-07-27","index":6957,"close":7.85,"high":8.39,"low":7.83,"open":8.25,"volume":4950100},{"timestamp":1690551000,"date":"2023-07-28","index":6958,"close":8.2,"high":8.34,"low":7.88,"open":7.99,"volume":4646200},{"timestamp":1690810200,"date":"2023-07-31","index":6959,"close":9.28,"high":9.34,"low":8.2,"open":8.25,"volume":8106300},{"timestamp":1690896600,"date":"2023-08-01","index":6960,"close":8.75,"high":9.29,"low":8.64,"open":9.14,"volume":4125500},{"timestamp":1690983000,"date":"2023-08-02","index":6961,"close":8.4,"high":8.74,"low":7.86,"open":8.62,"volume":7031700},{"timestamp":1691069400,"date":"2023-08-03","index":6962,"close":8.23,"high":8.84,"low":8.21,"open":8.48,"volume":4053600},{"timestamp":1691155800,"date":"2023-08-04","index":6963,"close":8.06,"high":8.3,"low":8,"open":8.24,"volume":4031800},{"timestamp":1691415000,"date":"2023-08-07","index":6964,"close":7.52,"high":8.08,"low":7.29,"open":8.08,"volume":8355800},{"timestamp":1691501400,"date":"2023-08-08","index":6965,"close":7.23,"high":8.82,"low":7.1,"open":8.12,"volume":30172000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6966,"close":7.12,"high":7.68,"low":6.85,"open":7.44,"volume":10853700},{"timestamp":1691674200,"date":"2023-08-10","index":6967,"close":7.69,"high":8.13,"low":7.1,"open":7.16,"volume":13173300},{"timestamp":1691760600,"date":"2023-08-11","index":6968,"close":7.36,"high":7.73,"low":7.34,"open":7.69,"volume":6384500},{"timestamp":1692019800,"date":"2023-08-14","index":6969,"close":7.24,"high":7.35,"low":7.01,"open":7.3,"volume":4274400},{"timestamp":1692106200,"date":"2023-08-15","index":6970,"close":7.24,"high":7.31,"low":7.04,"open":7.15,"volume":4786800},{"timestamp":1692192600,"date":"2023-08-16","index":6971,"close":7.13,"high":7.45,"low":7.07,"open":7.15,"volume":3658300},{"timestamp":1692279000,"date":"2023-08-17","index":6972,"close":7.37,"high":7.62,"low":7.13,"open":7.15,"volume":6130700},{"timestamp":1692365400,"date":"2023-08-18","index":6973,"close":7.14,"high":7.55,"low":7.07,"open":7.33,"volume":4762100},{"timestamp":1692624600,"date":"2023-08-21","index":6974,"close":8.07,"high":8.51,"low":6.98,"open":7.25,"volume":17114200},{"timestamp":1692711000,"date":"2023-08-22","index":6975,"close":9.16,"high":9.6,"low":8.21,"open":8.3,"volume":27398000},{"timestamp":1692797400,"date":"2023-08-23","index":6976,"close":9.01,"high":9.53,"low":8.7,"open":9.1,"volume":12794100}]},{"date":"2023-05-09","estimated":-3.46,"reported":-3.41,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6893,"close":7.63,"high":8.36,"low":7.62,"open":8.28,"volume":4768800},{"timestamp":1682515800,"date":"2023-04-26","index":6894,"close":7.53,"high":7.76,"low":7.41,"open":7.65,"volume":3949200},{"timestamp":1682602200,"date":"2023-04-27","index":6895,"close":7.56,"high":7.87,"low":7.36,"open":7.61,"volume":4413500},{"timestamp":1682688600,"date":"2023-04-28","index":6896,"close":7.67,"high":7.77,"low":7.33,"open":7.46,"volume":3447400},{"timestamp":1682947800,"date":"2023-05-01","index":6897,"close":7.72,"high":7.75,"low":7.44,"open":7.69,"volume":2185900},{"timestamp":1683034200,"date":"2023-05-02","index":6898,"close":7.04,"high":7.75,"low":7.03,"open":7.64,"volume":3524800},{"timestamp":1683120600,"date":"2023-05-03","index":6899,"close":7.15,"high":7.3,"low":6.89,"open":7.01,"volume":3005400},{"timestamp":1683207000,"date":"2023-05-04","index":6900,"close":7.57,"high":7.62,"low":7.05,"open":7.2,"volume":3522400},{"timestamp":1683293400,"date":"2023-05-05","index":6901,"close":7.71,"high":8.1,"low":7.53,"open":7.62,"volume":5842300},{"timestamp":1683552600,"date":"2023-05-08","index":6902,"close":7.45,"high":7.74,"low":7.27,"open":7.67,"volume":3524300},{"timestamp":1683639000,"date":"2023-05-09","index":6903,"close":9.52,"high":11.36,"low":8.91,"open":8.97,"volume":42904800}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6904,"close":8.99,"high":10.02,"low":8.89,"open":10.01,"volume":9327700},{"timestamp":1683811800,"date":"2023-05-11","index":6905,"close":8.89,"high":9.37,"low":8.6,"open":9,"volume":5470400},{"timestamp":1683898200,"date":"2023-05-12","index":6906,"close":8.45,"high":9.34,"low":8.38,"open":9.02,"volume":4547800},{"timestamp":1684157400,"date":"2023-05-15","index":6907,"close":8.11,"high":8.51,"low":8.04,"open":8.4,"volume":4083200},{"timestamp":1684243800,"date":"2023-05-16","index":6908,"close":7.64,"high":8.1,"low":7.58,"open":8.1,"volume":4300800},{"timestamp":1684330200,"date":"2023-05-17","index":6909,"close":7.75,"high":7.8,"low":7.43,"open":7.69,"volume":3591100},{"timestamp":1684416600,"date":"2023-05-18","index":6910,"close":7.42,"high":7.76,"low":7.33,"open":7.75,"volume":4583600},{"timestamp":1684503000,"date":"2023-05-19","index":6911,"close":7.15,"high":7.41,"low":7.1,"open":7.37,"volume":3716100},{"timestamp":1684762200,"date":"2023-05-22","index":6912,"close":7.54,"high":7.61,"low":7.09,"open":7.11,"volume":3727800},{"timestamp":1684848600,"date":"2023-05-23","index":6913,"close":7.99,"high":8.26,"low":7.42,"open":7.56,"volume":7151900},{"timestamp":1684935000,"date":"2023-05-24","index":6914,"close":7.29,"high":8.3,"low":7.24,"open":8.3,"volume":5557200}]},{"date":"2023-02-28","estimated":-0.92,"reported":-2.28,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6844,"close":9.78,"high":10.21,"low":9.55,"open":10.02,"volume":4452100},{"timestamp":1676385000,"date":"2023-02-14","index":6845,"close":9.93,"high":10.09,"low":9.52,"open":9.78,"volume":5540700},{"timestamp":1676471400,"date":"2023-02-15","index":6846,"close":10.19,"high":10.28,"low":9.77,"open":9.95,"volume":3121600},{"timestamp":1676557800,"date":"2023-02-16","index":6847,"close":9.99,"high":10.21,"low":9.87,"open":10,"volume":2794800},{"timestamp":1676644200,"date":"2023-02-17","index":6848,"close":10.02,"high":10.05,"low":9.7,"open":10.02,"volume":3402300},{"timestamp":1676989800,"date":"2023-02-21","index":6849,"close":9.39,"high":9.93,"low":9.24,"open":9.86,"volume":5789500},{"timestamp":1677076200,"date":"2023-02-22","index":6850,"close":9.1,"high":9.49,"low":8.94,"open":9.42,"volume":6153800},{"timestamp":1677162600,"date":"2023-02-23","index":6851,"close":9.07,"high":9.2,"low":8.64,"open":9.12,"volume":4800000},{"timestamp":1677249000,"date":"2023-02-24","index":6852,"close":8.82,"high":8.91,"low":8.67,"open":8.85,"volume":3520800},{"timestamp":1677508200,"date":"2023-02-27","index":6853,"close":8.67,"high":8.99,"low":8.51,"open":8.98,"volume":5674100},{"timestamp":1677594600,"date":"2023-02-28","index":6854,"close":9.26,"high":9.4,"low":8.59,"open":8.7,"volume":11462600}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6855,"close":6.86,"high":7.16,"low":6.64,"open":6.83,"volume":23570200},{"timestamp":1677767400,"date":"2023-03-02","index":6856,"close":6.93,"high":7.3,"low":6.65,"open":6.66,"volume":9128200},{"timestamp":1677853800,"date":"2023-03-03","index":6857,"close":7.69,"high":7.92,"low":6.79,"open":6.94,"volume":11198800},{"timestamp":1678113000,"date":"2023-03-06","index":6858,"close":7.29,"high":7.7,"low":7.16,"open":7.48,"volume":7243400},{"timestamp":1678199400,"date":"2023-03-07","index":6859,"close":6.97,"high":7.27,"low":6.93,"open":7.27,"volume":4610000},{"timestamp":1678285800,"date":"2023-03-08","index":6860,"close":6.89,"high":6.95,"low":6.77,"open":6.93,"volume":5325300},{"timestamp":1678372200,"date":"2023-03-09","index":6861,"close":6.57,"high":6.95,"low":6.56,"open":6.86,"volume":3849800},{"timestamp":1678458600,"date":"2023-03-10","index":6862,"close":6.52,"high":6.73,"low":6.25,"open":6.54,"volume":7085100},{"timestamp":1678714200,"date":"2023-03-13","index":6863,"close":6.85,"high":7.22,"low":6.41,"open":6.46,"volume":7882500},{"timestamp":1678800600,"date":"2023-03-14","index":6864,"close":6.27,"high":7.05,"low":6.22,"open":6.88,"volume":6557900},{"timestamp":1678887000,"date":"2023-03-15","index":6865,"close":5.9,"high":6.39,"low":5.85,"open":6.2,"volume":7547600}]},{"date":"2022-11-08","estimated":1.57,"reported":-2.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":6769,"close":22.58,"high":22.79,"low":20.82,"open":20.82,"volume":6359900},{"timestamp":1666791000,"date":"2022-10-26","index":6770,"close":22.81,"high":24.65,"low":22.4,"open":22.55,"volume":5455800},{"timestamp":1666877400,"date":"2022-10-27","index":6771,"close":22.29,"high":23.39,"low":22.12,"open":23.04,"volume":4103800},{"timestamp":1666963800,"date":"2022-10-28","index":6772,"close":23.02,"high":23.13,"low":21.7,"open":22.03,"volume":2840300},{"timestamp":1667223000,"date":"2022-10-31","index":6773,"close":22.27,"high":23.42,"low":22.2,"open":22.88,"volume":2959600},{"timestamp":1667309400,"date":"2022-11-01","index":6774,"close":22,"high":25.3,"low":21.85,"open":22.92,"volume":5185900},{"timestamp":1667395800,"date":"2022-11-02","index":6775,"close":20.5,"high":22.5,"low":20.43,"open":21.92,"volume":3693600},{"timestamp":1667482200,"date":"2022-11-03","index":6776,"close":20.17,"high":21.62,"low":18.66,"open":19.09,"volume":5396700},{"timestamp":1667568600,"date":"2022-11-04","index":6777,"close":19.4,"high":20.88,"low":18.67,"open":20.77,"volume":3940900},{"timestamp":1667831400,"date":"2022-11-07","index":6778,"close":19.43,"high":20.1,"low":18.22,"open":19.52,"volume":3969800},{"timestamp":1667917800,"date":"2022-11-08","index":6779,"close":19.65,"high":20.3,"low":18.57,"open":18.66,"volume":4573100}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":6780,"close":18.63,"high":21.98,"low":18.56,"open":19.68,"volume":6306800},{"timestamp":1668090600,"date":"2022-11-10","index":6781,"close":22.14,"high":22.44,"low":19.25,"open":19.81,"volume":7064700},{"timestamp":1668177000,"date":"2022-11-11","index":6782,"close":25.04,"high":25.17,"low":21.4,"open":21.7,"volume":5675300},{"timestamp":1668436200,"date":"2022-11-14","index":6783,"close":23.08,"high":25.4,"low":23.03,"open":24.92,"volume":4617900},{"timestamp":1668522600,"date":"2022-11-15","index":6784,"close":23.22,"high":25.66,"low":23.14,"open":24.02,"volume":4547500},{"timestamp":1668609000,"date":"2022-11-16","index":6785,"close":21.47,"high":23.35,"low":21.02,"open":23.26,"volume":3850100},{"timestamp":1668695400,"date":"2022-11-17","index":6786,"close":20.79,"high":21.29,"low":20.32,"open":20.8,"volume":2700500},{"timestamp":1668781800,"date":"2022-11-18","index":6787,"close":19.66,"high":21.35,"low":19.36,"open":21.35,"volume":3594700},{"timestamp":1669041000,"date":"2022-11-21","index":6788,"close":18.95,"high":19.51,"low":18.57,"open":19.37,"volume":2795800},{"timestamp":1669127400,"date":"2022-11-22","index":6789,"close":16.92,"high":18.82,"low":16.49,"open":18.71,"volume":6416700},{"timestamp":1669213800,"date":"2022-11-23","index":6790,"close":17.03,"high":17.69,"low":16.63,"open":17.05,"volume":3710200}]},{"date":"2022-08-08","estimated":5.5,"reported":-6.53,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":6704,"close":55.51,"high":56.23,"low":53.09,"open":54.1,"volume":3800000},{"timestamp":1658842200,"date":"2022-07-26","index":6705,"close":56.55,"high":58.73,"low":54.14,"open":55.4,"volume":4856700},{"timestamp":1658928600,"date":"2022-07-27","index":6706,"close":56.41,"high":56.84,"low":53.6,"open":56.84,"volume":4388600},{"timestamp":1659015000,"date":"2022-07-28","index":6707,"close":57.11,"high":57.2,"low":52.12,"open":55.84,"volume":4114300},{"timestamp":1659101400,"date":"2022-07-29","index":6708,"close":54.51,"high":58.28,"low":54.13,"open":57,"volume":3885200},{"timestamp":1659360600,"date":"2022-08-01","index":6709,"close":53.92,"high":56.28,"low":52.81,"open":53.77,"volume":3475700},{"timestamp":1659447000,"date":"2022-08-02","index":6710,"close":57.46,"high":59.2,"low":53.06,"open":53.25,"volume":4488800},{"timestamp":1659533400,"date":"2022-08-03","index":6711,"close":61.11,"high":62.58,"low":58.69,"open":59.09,"volume":4350000},{"timestamp":1659619800,"date":"2022-08-04","index":6712,"close":61.93,"high":63.24,"low":60.01,"open":61.3,"volume":3327200},{"timestamp":1659706200,"date":"2022-08-05","index":6713,"close":60.27,"high":61.51,"low":58.59,"open":60.9,"volume":3543000},{"timestamp":1659965400,"date":"2022-08-08","index":6714,"close":57.25,"high":62.75,"low":56.84,"open":60.82,"volume":9050400}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":6715,"close":40.28,"high":44.4,"low":38.8,"open":39.98,"volume":27346000},{"timestamp":1660138200,"date":"2022-08-10","index":6716,"close":41.36,"high":41.93,"low":38.16,"open":40.13,"volume":9619900},{"timestamp":1660224600,"date":"2022-08-11","index":6717,"close":40.34,"high":44.63,"low":40.25,"open":41.61,"volume":6981700},{"timestamp":1660311000,"date":"2022-08-12","index":6718,"close":41.47,"high":43.06,"low":40.57,"open":41.16,"volume":5031600},{"timestamp":1660570200,"date":"2022-08-15","index":6719,"close":42.3,"high":43.16,"low":40.62,"open":42.48,"volume":4694800},{"timestamp":1660656600,"date":"2022-08-16","index":6720,"close":42.88,"high":44.02,"low":41.38,"open":42.23,"volume":4914700},{"timestamp":1660743000,"date":"2022-08-17","index":6721,"close":39.37,"high":42.65,"low":39.26,"open":42.1,"volume":5811800},{"timestamp":1660829400,"date":"2022-08-18","index":6722,"close":37.18,"high":39.75,"low":36.89,"open":39.75,"volume":5936100},{"timestamp":1660915800,"date":"2022-08-19","index":6723,"close":36.22,"high":37.45,"low":35.8,"open":36.65,"volume":4012400},{"timestamp":1661175000,"date":"2022-08-22","index":6724,"close":35.47,"high":36.64,"low":34.65,"open":35.64,"volume":3688200},{"timestamp":1661261400,"date":"2022-08-23","index":6725,"close":36.55,"high":36.77,"low":34.57,"open":35.88,"volume":3255400}]},{"date":"2022-05-09","estimated":2.69,"reported":2.56,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":6642,"close":50.21,"high":50.47,"low":46.25,"open":46.44,"volume":4792100},{"timestamp":1650979800,"date":"2022-04-26","index":6643,"close":47.42,"high":50.98,"low":47.01,"open":50,"volume":3180500},{"timestamp":1651066200,"date":"2022-04-27","index":6644,"close":46.46,"high":48.88,"low":45.6,"open":47.29,"volume":3247500},{"timestamp":1651152600,"date":"2022-04-28","index":6645,"close":44.27,"high":47.73,"low":42.13,"open":46.98,"volume":4449700},{"timestamp":1651239000,"date":"2022-04-29","index":6646,"close":45.07,"high":52.48,"low":44.9,"open":45.95,"volume":7743200},{"timestamp":1651498200,"date":"2022-05-02","index":6647,"close":53.75,"high":53.79,"low":44.68,"open":44.9,"volume":8693900},{"timestamp":1651584600,"date":"2022-05-03","index":6648,"close":58.89,"high":58.91,"low":52.22,"open":53.5,"volume":8046900},{"timestamp":1651671000,"date":"2022-05-04","index":6649,"close":62.73,"high":62.74,"low":56.02,"open":59.22,"volume":6536100},{"timestamp":1651757400,"date":"2022-05-05","index":6650,"close":58.66,"high":63.23,"low":57.36,"open":61.99,"volume":3893300},{"timestamp":1651843800,"date":"2022-05-06","index":6651,"close":57.3,"high":58.78,"low":54.03,"open":58.66,"volume":3455600},{"timestamp":1652103000,"date":"2022-05-09","index":6652,"close":53.26,"high":60.37,"low":52.74,"open":57.35,"volume":5909800}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":6653,"close":53.86,"high":55.44,"low":41.74,"open":42.1,"volume":13801500},{"timestamp":1652275800,"date":"2022-05-11","index":6654,"close":42.92,"high":52.79,"low":42.6,"open":52.53,"volume":8743600},{"timestamp":1652362200,"date":"2022-05-12","index":6655,"close":47.98,"high":48.02,"low":41.33,"open":42.33,"volume":6661300},{"timestamp":1652448600,"date":"2022-05-13","index":6656,"close":51.89,"high":52.75,"low":48.52,"open":49.42,"volume":6144400},{"timestamp":1652707800,"date":"2022-05-16","index":6657,"close":48,"high":53.5,"low":47.89,"open":51.5,"volume":3513000},{"timestamp":1652794200,"date":"2022-05-17","index":6658,"close":51.95,"high":52.32,"low":47.55,"open":49.06,"volume":3575700},{"timestamp":1652880600,"date":"2022-05-18","index":6659,"close":52.11,"high":53.25,"low":49.6,"open":50.54,"volume":3061900},{"timestamp":1652967000,"date":"2022-05-19","index":6660,"close":58.43,"high":60.57,"low":52.67,"open":52.91,"volume":5329300},{"timestamp":1653053400,"date":"2022-05-20","index":6661,"close":53.42,"high":56.91,"low":48.75,"open":55.71,"volume":7205700},{"timestamp":1653312600,"date":"2022-05-23","index":6662,"close":51.4,"high":53.7,"low":50.65,"open":53,"volume":3022200},{"timestamp":1653399000,"date":"2022-05-24","index":6663,"close":46.54,"high":50.35,"low":45.86,"open":50.35,"volume":3408200}]},{"date":"2022-02-28","estimated":-1.8,"reported":-11.18,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":6593,"close":90.44,"high":94.36,"low":88.21,"open":90.16,"volume":4134000},{"timestamp":1644849000,"date":"2022-02-14","index":6594,"close":80.11,"high":88.7,"low":79.99,"open":86.91,"volume":5065500},{"timestamp":1644935400,"date":"2022-02-15","index":6595,"close":87.13,"high":88.88,"low":80.8,"open":81.57,"volume":4448700},{"timestamp":1645021800,"date":"2022-02-16","index":6596,"close":86.55,"high":86.97,"low":82.83,"open":85.58,"volume":3069700},{"timestamp":1645108200,"date":"2022-02-17","index":6597,"close":83.44,"high":88.82,"low":82.62,"open":85.93,"volume":2747000},{"timestamp":1645194600,"date":"2022-02-18","index":6598,"close":81.89,"high":84.94,"low":78.77,"open":83.88,"volume":2933300},{"timestamp":1645540200,"date":"2022-02-22","index":6599,"close":79.39,"high":82.67,"low":77.11,"open":79.36,"volume":3131500},{"timestamp":1645626600,"date":"2022-02-23","index":6600,"close":73.49,"high":80.98,"low":72.58,"open":80.66,"volume":4095300},{"timestamp":1645713000,"date":"2022-02-24","index":6601,"close":79.95,"high":79.95,"low":69.5,"open":69.81,"volume":5077500},{"timestamp":1645799400,"date":"2022-02-25","index":6602,"close":81.63,"high":82.08,"low":75.42,"open":79.11,"volume":2877700},{"timestamp":1646058600,"date":"2022-02-28","index":6603,"close":83.37,"high":83.5,"low":77.62,"open":80.97,"volume":4233300}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":6604,"close":83.74,"high":91,"low":79,"open":79.46,"volume":7183500},{"timestamp":1646231400,"date":"2022-03-02","index":6605,"close":86.39,"high":87.07,"low":79.1,"open":83.93,"volume":4208700},{"timestamp":1646317800,"date":"2022-03-03","index":6606,"close":80.53,"high":85.61,"low":79.24,"open":85.48,"volume":2835600},{"timestamp":1646404200,"date":"2022-03-04","index":6607,"close":71.72,"high":82,"low":70.91,"open":79.21,"volume":4046000},{"timestamp":1646663400,"date":"2022-03-07","index":6608,"close":69.73,"high":74.54,"low":65.82,"open":70,"volume":5105900},{"timestamp":1646749800,"date":"2022-03-08","index":6609,"close":72.79,"high":74.77,"low":65.9,"open":67.48,"volume":4403200},{"timestamp":1646836200,"date":"2022-03-09","index":6610,"close":79.07,"high":79.9,"low":73.88,"open":74,"volume":3274500},{"timestamp":1646922600,"date":"2022-03-10","index":6611,"close":77.77,"high":79.7,"low":75.32,"open":77.5,"volume":2757200},{"timestamp":1647009000,"date":"2022-03-11","index":6612,"close":72.99,"high":80.48,"low":72.56,"open":78.56,"volume":2953300},{"timestamp":1647264600,"date":"2022-03-14","index":6613,"close":71.93,"high":83.25,"low":70.5,"open":72.55,"volume":6488200},{"timestamp":1647351000,"date":"2022-03-15","index":6614,"close":73.8,"high":74.28,"low":68.11,"open":73.4,"volume":3764700}]},{"date":"2021-11-04","estimated":-3.91,"reported":-4.31,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":6515,"close":138.79,"high":143.88,"low":136.53,"open":138,"volume":5634500},{"timestamp":1634909400,"date":"2021-10-22","index":6516,"close":134.56,"high":138.6,"low":130.63,"open":138.46,"volume":3145700},{"timestamp":1635168600,"date":"2021-10-25","index":6517,"close":135.35,"high":135.99,"low":130.8,"open":133.32,"volume":3068700},{"timestamp":1635255000,"date":"2021-10-26","index":6518,"close":134.99,"high":135.62,"low":130.09,"open":135.05,"volume":2372000},{"timestamp":1635341400,"date":"2021-10-27","index":6519,"close":141.55,"high":156.32,"low":140.23,"open":150.75,"volume":7972400},{"timestamp":1635427800,"date":"2021-10-28","index":6520,"close":150.62,"high":152.17,"low":141.3,"open":143.27,"volume":3570700},{"timestamp":1635514200,"date":"2021-10-29","index":6521,"close":148.83,"high":152.55,"low":144.7,"open":152.18,"volume":3012500},{"timestamp":1635773400,"date":"2021-11-01","index":6522,"close":172.45,"high":173.8,"low":153.5,"open":159.56,"volume":10195000},{"timestamp":1635859800,"date":"2021-11-02","index":6523,"close":195.3,"high":199.39,"low":175.35,"open":181.5,"volume":9954200},{"timestamp":1635946200,"date":"2021-11-03","index":6524,"close":195.2,"high":201.48,"low":185.37,"open":198.15,"volume":6786300},{"timestamp":1636032600,"date":"2021-11-04","index":6525,"close":179.41,"high":188,"low":175.3,"open":183.55,"volume":6363800}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":6526,"close":159.19,"high":166,"low":146.11,"open":160.01,"volume":12461100},{"timestamp":1636381800,"date":"2021-11-08","index":6527,"close":173.02,"high":173.33,"low":160.5,"open":162.57,"volume":5027500},{"timestamp":1636468200,"date":"2021-11-09","index":6528,"close":169.3,"high":171.99,"low":163.29,"open":167.24,"volume":3288700},{"timestamp":1636554600,"date":"2021-11-10","index":6529,"close":164.19,"high":173.87,"low":161.66,"open":164.93,"volume":2683200},{"timestamp":1636641000,"date":"2021-11-11","index":6530,"close":169.38,"high":172.96,"low":165,"open":165.34,"volume":2582000},{"timestamp":1636727400,"date":"2021-11-12","index":6531,"close":169.89,"high":175.42,"low":168.01,"open":169.59,"volume":2594700},{"timestamp":1636986600,"date":"2021-11-15","index":6532,"close":172.45,"high":174.72,"low":168.31,"open":171.83,"volume":2512000},{"timestamp":1637073000,"date":"2021-11-16","index":6533,"close":170.49,"high":171.99,"low":165.29,"open":167.71,"volume":3108500},{"timestamp":1637159400,"date":"2021-11-17","index":6534,"close":183.99,"high":190.1,"low":171.45,"open":172.89,"volume":6198700},{"timestamp":1637245800,"date":"2021-11-18","index":6535,"close":191.05,"high":192.57,"low":183.78,"open":188.01,"volume":4228900},{"timestamp":1637332200,"date":"2021-11-19","index":6536,"close":192.34,"high":196.85,"low":187.52,"open":192.59,"volume":3468100}]},{"date":"2021-08-05","estimated":-3.63,"reported":-4.75,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":6451,"close":209.89,"high":216.88,"low":206.38,"open":212.73,"volume":2516800},{"timestamp":1627047000,"date":"2021-07-23","index":6452,"close":203.24,"high":215.24,"low":198.01,"open":212.06,"volume":3522500},{"timestamp":1627306200,"date":"2021-07-26","index":6453,"close":193.36,"high":205.12,"low":192.48,"open":201,"volume":2735600},{"timestamp":1627392600,"date":"2021-07-27","index":6454,"close":179.01,"high":191.64,"low":172.01,"open":188.52,"volume":4297700},{"timestamp":1627479000,"date":"2021-07-28","index":6455,"close":189.01,"high":189.48,"low":180.37,"open":185.42,"volume":2669800},{"timestamp":1627565400,"date":"2021-07-29","index":6456,"close":184,"high":194.7,"low":182.25,"open":194,"volume":2414900},{"timestamp":1627651800,"date":"2021-07-30","index":6457,"close":179.33,"high":186.34,"low":178.1,"open":183.12,"volume":2197800},{"timestamp":1627911000,"date":"2021-08-02","index":6458,"close":182.72,"high":186.5,"low":177.17,"open":183.82,"volume":2743800},{"timestamp":1627997400,"date":"2021-08-03","index":6459,"close":188.57,"high":188.58,"low":178.95,"open":182.51,"volume":2347200},{"timestamp":1628083800,"date":"2021-08-04","index":6460,"close":223.81,"high":231.25,"low":202.57,"open":206.17,"volume":14529700},{"timestamp":1628170200,"date":"2021-08-05","index":6461,"close":236.2,"high":246.65,"low":227.2,"open":229.8,"volume":11068300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":6462,"close":189.89,"high":202.77,"low":186.05,"open":200,"volume":15243000},{"timestamp":1628515800,"date":"2021-08-09","index":6463,"close":213.13,"high":216.98,"low":192,"open":192.97,"volume":9553100},{"timestamp":1628602200,"date":"2021-08-10","index":6464,"close":230.21,"high":247.98,"low":219.14,"open":219.14,"volume":13459100},{"timestamp":1628688600,"date":"2021-08-11","index":6465,"close":234.3,"high":249.5,"low":219.3,"open":234.2,"volume":10883600},{"timestamp":1628775000,"date":"2021-08-12","index":6466,"close":247.24,"high":247.4,"low":229.12,"open":242.09,"volume":7472600},{"timestamp":1628861400,"date":"2021-08-13","index":6467,"close":257.27,"high":260,"low":243.6,"open":254.69,"volume":7093000},{"timestamp":1629120600,"date":"2021-08-16","index":6468,"close":229.31,"high":249.34,"low":221.33,"open":248.6,"volume":7798800},{"timestamp":1629207000,"date":"2021-08-17","index":6469,"close":234.57,"high":238.84,"low":213,"open":217.6,"volume":5187800},{"timestamp":1629293400,"date":"2021-08-18","index":6470,"close":226.99,"high":238.4,"low":223.65,"open":236.39,"volume":2815300},{"timestamp":1629379800,"date":"2021-08-19","index":6471,"close":217.47,"high":230.44,"low":216.75,"open":220.64,"volume":3135700},{"timestamp":1629466200,"date":"2021-08-20","index":6472,"close":230.89,"high":231.35,"low":219.21,"open":221.45,"volume":3969600}]},{"date":"2021-05-10","estimated":-3.6,"reported":-3.05,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":6390,"close":221.5,"high":225.68,"low":204.21,"open":209.9,"volume":2876400},{"timestamp":1619530200,"date":"2021-04-27","index":6391,"close":257.67,"high":263.67,"low":220.2,"open":221.87,"volume":7361900},{"timestamp":1619616600,"date":"2021-04-28","index":6392,"close":244.27,"high":253.34,"low":235.1,"open":253.08,"volume":4325200},{"timestamp":1619703000,"date":"2021-04-29","index":6393,"close":237.53,"high":252.25,"low":231.11,"open":247.72,"volume":2347200},{"timestamp":1619789400,"date":"2021-04-30","index":6394,"close":236.93,"high":249.45,"low":235.11,"open":239.5,"volume":2447600},{"timestamp":1620048600,"date":"2021-05-03","index":6395,"close":195.12,"high":239.79,"low":190,"open":238.5,"volume":8594300},{"timestamp":1620135000,"date":"2021-05-04","index":6396,"close":180.67,"high":191.97,"low":170,"open":184.65,"volume":6333100},{"timestamp":1620221400,"date":"2021-05-05","index":6397,"close":171.74,"high":194.99,"low":160,"open":186.94,"volume":6640000},{"timestamp":1620307800,"date":"2021-05-06","index":6398,"close":172.52,"high":176.88,"low":155,"open":156,"volume":6212700},{"timestamp":1620394200,"date":"2021-05-07","index":6399,"close":176,"high":179.5,"low":170.1,"open":177.99,"volume":2571200},{"timestamp":1620653400,"date":"2021-05-10","index":6400,"close":160.5,"high":174.89,"low":158.01,"open":172.04,"volume":5438700}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":6401,"close":138.18,"high":146.8,"low":121.74,"open":134.05,"volume":8368600},{"timestamp":1620826200,"date":"2021-05-12","index":6402,"close":127.82,"high":139.86,"low":125.46,"open":132.5,"volume":4742600},{"timestamp":1620912600,"date":"2021-05-13","index":6403,"close":121,"high":133.44,"low":117.12,"open":129.4,"volume":5065600},{"timestamp":1620999000,"date":"2021-05-14","index":6404,"close":131.69,"high":136.36,"low":118.31,"open":121.25,"volume":4242400},{"timestamp":1621258200,"date":"2021-05-17","index":6405,"close":140.16,"high":140.67,"low":128.58,"open":133.01,"volume":2820800},{"timestamp":1621344600,"date":"2021-05-18","index":6406,"close":144.55,"high":151.57,"low":140.29,"open":140.29,"volume":2829700},{"timestamp":1621431000,"date":"2021-05-19","index":6407,"close":142.14,"high":146.44,"low":137.89,"open":139.64,"volume":1895000},{"timestamp":1621517400,"date":"2021-05-20","index":6408,"close":146.39,"high":147.95,"low":142.14,"open":144.11,"volume":2024900},{"timestamp":1621603800,"date":"2021-05-21","index":6409,"close":143.01,"high":149.7,"low":142.58,"open":149.21,"volume":1674500},{"timestamp":1621863000,"date":"2021-05-24","index":6410,"close":145.92,"high":151.19,"low":142.75,"open":144.3,"volume":1792700},{"timestamp":1621949400,"date":"2021-05-25","index":6411,"close":147.55,"high":149.74,"low":143.24,"open":148.5,"volume":2135300}]},{"date":"2021-03-01","estimated":-1.49,"reported":-2.7,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":6341,"close":289.76,"high":304.1,"low":286.2,"open":295,"volume":2327100},{"timestamp":1613485800,"date":"2021-02-16","index":6342,"close":262.7,"high":297,"low":260,"open":290.5,"volume":4452100},{"timestamp":1613572200,"date":"2021-02-17","index":6343,"close":273.98,"high":274.97,"low":247,"open":249.2,"volume":2764400},{"timestamp":1613658600,"date":"2021-02-18","index":6344,"close":265.29,"high":281,"low":262.6,"open":271.99,"volume":2110000},{"timestamp":1613745000,"date":"2021-02-19","index":6345,"close":277.88,"high":292,"low":275.61,"open":284,"volume":3452300},{"timestamp":1614004200,"date":"2021-02-22","index":6346,"close":245.09,"high":277.15,"low":241.16,"open":268,"volume":3480900},{"timestamp":1614090600,"date":"2021-02-23","index":6347,"close":243.23,"high":245.09,"low":212.77,"open":232,"volume":3246900},{"timestamp":1614177000,"date":"2021-02-24","index":6348,"close":239.94,"high":247.94,"low":234.21,"open":243.9,"volume":1668400},{"timestamp":1614263400,"date":"2021-02-25","index":6349,"close":221.5,"high":249,"low":220.31,"open":239.99,"volume":2467400},{"timestamp":1614349800,"date":"2021-02-26","index":6350,"close":231.23,"high":233.44,"low":217.87,"open":225.5,"volume":2025600},{"timestamp":1614609000,"date":"2021-03-01","index":6351,"close":240.29,"high":242.51,"low":227.15,"open":238.24,"volume":2421900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":6352,"close":205.99,"high":229.95,"low":198.27,"open":225.75,"volume":6309100},{"timestamp":1614781800,"date":"2021-03-03","index":6353,"close":183.61,"high":205,"low":183.21,"open":199.99,"volume":4086500},{"timestamp":1614868200,"date":"2021-03-04","index":6354,"close":158.1,"high":188.71,"low":147.39,"open":177.77,"volume":7531800},{"timestamp":1614954600,"date":"2021-03-05","index":6355,"close":174.84,"high":175.89,"low":149.12,"open":166.59,"volume":5826700},{"timestamp":1615213800,"date":"2021-03-08","index":6356,"close":157.87,"high":187.62,"low":155.56,"open":180.3,"volume":4350600},{"timestamp":1615300200,"date":"2021-03-09","index":6357,"close":169.9,"high":171.9,"low":161.29,"open":168.12,"volume":3049200},{"timestamp":1615386600,"date":"2021-03-10","index":6358,"close":172.5,"high":175.77,"low":167.56,"open":173.37,"volume":1791800},{"timestamp":1615473000,"date":"2021-03-11","index":6359,"close":187.63,"high":188.25,"low":176,"open":176.42,"volume":3675600},{"timestamp":1615559400,"date":"2021-03-12","index":6360,"close":202.77,"high":217.21,"low":192.26,"open":213.51,"volume":8889900},{"timestamp":1615815000,"date":"2021-03-15","index":6361,"close":217.46,"high":218.74,"low":195.65,"open":203.32,"volume":3643200},{"timestamp":1615901400,"date":"2021-03-16","index":6362,"close":222.23,"high":235,"low":216,"open":220.06,"volume":3770400}]},{"date":"2020-11-09","estimated":1.73,"reported":-3.21,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":6266,"close":87.38,"high":94.23,"low":86.53,"open":91.03,"volume":2767700},{"timestamp":1603805400,"date":"2020-10-27","index":6267,"close":89.59,"high":93.7,"low":87.08,"open":87.44,"volume":2900800},{"timestamp":1603891800,"date":"2020-10-28","index":6268,"close":81.33,"high":88,"low":81.07,"open":87.53,"volume":3414800},{"timestamp":1603978200,"date":"2020-10-29","index":6269,"close":87.63,"high":89.3,"low":80.5,"open":82.94,"volume":2815900},{"timestamp":1604064600,"date":"2020-10-30","index":6270,"close":80.71,"high":86.99,"low":78.5,"open":86.23,"volume":3007300},{"timestamp":1604327400,"date":"2020-11-02","index":6271,"close":82.4,"high":85.59,"low":80.76,"open":82.27,"volume":1855200},{"timestamp":1604413800,"date":"2020-11-03","index":6272,"close":83.64,"high":84.48,"low":80.68,"open":82.25,"volume":1818000},{"timestamp":1604500200,"date":"2020-11-04","index":6273,"close":87.27,"high":88.67,"low":84.1,"open":84.1,"volume":2272300},{"timestamp":1604586600,"date":"2020-11-05","index":6274,"close":93.11,"high":93.39,"low":87.7,"open":89.2,"volume":2233100},{"timestamp":1604673000,"date":"2020-11-06","index":6275,"close":89.86,"high":92.86,"low":88.25,"open":92.4,"volume":1893100},{"timestamp":1604932200,"date":"2020-11-09","index":6276,"close":90.31,"high":101.2,"low":89.8,"open":94.53,"volume":6586500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":6277,"close":78.74,"high":85.81,"low":76.59,"open":85.3,"volume":6854400},{"timestamp":1605105000,"date":"2020-11-11","index":6278,"close":85.01,"high":88.2,"low":80.01,"open":80.1,"volume":3986000},{"timestamp":1605191400,"date":"2020-11-12","index":6279,"close":90.87,"high":95.37,"low":85.29,"open":85.77,"volume":4953400},{"timestamp":1605277800,"date":"2020-11-13","index":6280,"close":96.6,"high":98.24,"low":91.4,"open":93.19,"volume":3731700},{"timestamp":1605537000,"date":"2020-11-16","index":6281,"close":90.65,"high":96,"low":84.6,"open":95.7,"volume":6852900},{"timestamp":1605623400,"date":"2020-11-17","index":6282,"close":92.89,"high":94.4,"low":88.06,"open":89.95,"volume":2920100},{"timestamp":1605709800,"date":"2020-11-18","index":6283,"close":89.91,"high":93.48,"low":87.26,"open":92.3,"volume":2525200},{"timestamp":1605796200,"date":"2020-11-19","index":6284,"close":86.4,"high":90.75,"low":85.67,"open":89,"volume":3249900},{"timestamp":1605882600,"date":"2020-11-20","index":6285,"close":86.55,"high":88.83,"low":85.62,"open":86.61,"volume":2557300},{"timestamp":1606141800,"date":"2020-11-23","index":6286,"close":93.98,"high":98.45,"low":88,"open":88.99,"volume":6548300},{"timestamp":1606228200,"date":"2020-11-24","index":6287,"close":95.33,"high":97.48,"low":90.76,"open":95.26,"volume":3099200}]},{"date":"2020-08-10","estimated":-0.42,"reported":-0.3,"pre":[{"timestamp":1595856600,"date":"2020-07-27","index":6202,"close":139.6,"high":141.28,"low":131.83,"open":134.02,"volume":5035600},{"timestamp":1595943000,"date":"2020-07-28","index":6203,"close":148.6,"high":151,"low":136.5,"open":139.43,"volume":5907800},{"timestamp":1596029400,"date":"2020-07-29","index":6204,"close":145.36,"high":154.7,"low":143.53,"open":152.5,"volume":5638600},{"timestamp":1596115800,"date":"2020-07-30","index":6205,"close":146.62,"high":148.88,"low":139.57,"open":140.5,"volume":5410600},{"timestamp":1596202200,"date":"2020-07-31","index":6206,"close":143.1,"high":148.78,"low":142,"open":147.61,"volume":4229000},{"timestamp":1596461400,"date":"2020-08-03","index":6207,"close":155.87,"high":159.97,"low":144.69,"open":145.28,"volume":6762900},{"timestamp":1596547800,"date":"2020-08-04","index":6208,"close":157.17,"high":157.3,"low":150.28,"open":156.5,"volume":11517400},{"timestamp":1596634200,"date":"2020-08-05","index":6209,"close":173.49,"high":189.4,"low":165.11,"open":182,"volume":17846900},{"timestamp":1596720600,"date":"2020-08-06","index":6210,"close":167.5,"high":178.48,"low":160.26,"open":178,"volume":7882700},{"timestamp":1596807000,"date":"2020-08-07","index":6211,"close":170.29,"high":178.56,"low":166.26,"open":168.63,"volume":6540200},{"timestamp":1597066200,"date":"2020-08-10","index":6212,"close":178.51,"high":181.7,"low":172.86,"open":175.46,"volume":7607000}],"post":[{"timestamp":1597152600,"date":"2020-08-11","index":6213,"close":149.48,"high":170,"low":143.25,"open":169.77,"volume":15226000},{"timestamp":1597239000,"date":"2020-08-12","index":6214,"close":124.42,"high":148.5,"low":112.51,"open":148.06,"volume":17627200},{"timestamp":1597325400,"date":"2020-08-13","index":6215,"close":133.28,"high":140.7,"low":125.77,"open":126.16,"volume":10776300},{"timestamp":1597411800,"date":"2020-08-14","index":6216,"close":146.51,"high":151,"low":137.62,"open":144,"volume":13721100},{"timestamp":1597671000,"date":"2020-08-17","index":6217,"close":155.53,"high":155.75,"low":145,"open":149,"volume":5690500},{"timestamp":1597757400,"date":"2020-08-18","index":6218,"close":146.23,"high":154.49,"low":138.42,"open":152.68,"volume":7441000},{"timestamp":1597843800,"date":"2020-08-19","index":6219,"close":147.06,"high":149,"low":140,"open":141.58,"volume":5328700},{"timestamp":1597930200,"date":"2020-08-20","index":6220,"close":143.13,"high":148.79,"low":142.13,"open":142.93,"volume":3727400},{"timestamp":1598016600,"date":"2020-08-21","index":6221,"close":137.62,"high":145.8,"low":133.3,"open":142.38,"volume":5660900},{"timestamp":1598275800,"date":"2020-08-24","index":6222,"close":119.26,"high":132.8,"low":116.95,"open":131.56,"volume":8483700},{"timestamp":1598362200,"date":"2020-08-25","index":6223,"close":113.11,"high":117.74,"low":97.3,"open":108.01,"volume":13008400}]},{"date":"2020-05-11","estimated":-0.78,"reported":-0.58,"pre":[{"timestamp":1587994200,"date":"2020-04-27","index":6139,"close":21.01,"high":21.85,"low":20,"open":20.2,"volume":5280400},{"timestamp":1588080600,"date":"2020-04-28","index":6140,"close":20.55,"high":21.66,"low":19.62,"open":21.4,"volume":3983000},{"timestamp":1588167000,"date":"2020-04-29","index":6141,"close":18.41,"high":20.3,"low":18,"open":20.02,"volume":6512300},{"timestamp":1588253400,"date":"2020-04-30","index":6142,"close":18.13,"high":19.3,"low":17.88,"open":18.85,"volume":4548900},{"timestamp":1588339800,"date":"2020-05-01","index":6143,"close":17.33,"high":18.65,"low":16.41,"open":17.8,"volume":4761400},{"timestamp":1588599000,"date":"2020-05-04","index":6144,"close":18.06,"high":18.41,"low":16.75,"open":17,"volume":3736700},{"timestamp":1588685400,"date":"2020-05-05","index":6145,"close":17.78,"high":18.7,"low":17.74,"open":18.25,"volume":2948300},{"timestamp":1588771800,"date":"2020-05-06","index":6146,"close":17.14,"high":18.04,"low":16.98,"open":17.72,"volume":2481000},{"timestamp":1588858200,"date":"2020-05-07","index":6147,"close":18.15,"high":18.72,"low":16.92,"open":17.31,"volume":3392200},{"timestamp":1588944600,"date":"2020-05-08","index":6148,"close":18.73,"high":18.92,"low":17.91,"open":18.2,"volume":3062000},{"timestamp":1589203800,"date":"2020-05-11","index":6149,"close":24.5,"high":24.6,"low":19.62,"open":19.81,"volume":24642100}],"post":[{"timestamp":1589290200,"date":"2020-05-12","index":6150,"close":39.82,"high":44.94,"low":36.08,"open":39.02,"volume":74649600},{"timestamp":1589376600,"date":"2020-05-13","index":6151,"close":40.67,"high":42.8,"low":37.4,"open":39.32,"volume":24237100},{"timestamp":1589463000,"date":"2020-05-14","index":6152,"close":38.3,"high":40.35,"low":37.37,"open":39.23,"volume":7832800},{"timestamp":1589549400,"date":"2020-05-15","index":6153,"close":43.63,"high":46,"low":38.05,"open":38.18,"volume":21892500},{"timestamp":1589808600,"date":"2020-05-18","index":6154,"close":56.96,"high":61.5,"low":48.3,"open":49.28,"volume":24580300},{"timestamp":1589895000,"date":"2020-05-19","index":6155,"close":53.9,"high":61,"low":52.06,"open":58.25,"volume":12579400},{"timestamp":1589981400,"date":"2020-05-20","index":6156,"close":52.81,"high":54.5,"low":47.89,"open":54.01,"volume":8180300},{"timestamp":1590067800,"date":"2020-05-21","index":6157,"close":50.07,"high":53.58,"low":49.6,"open":52.75,"volume":5479500},{"timestamp":1590154200,"date":"2020-05-22","index":6158,"close":46.11,"high":49.74,"low":45.12,"open":48.5,"volume":6083300},{"timestamp":1590499800,"date":"2020-05-26","index":6159,"close":48.17,"high":54.5,"low":46.75,"open":54.35,"volume":22045300},{"timestamp":1590586200,"date":"2020-05-27","index":6160,"close":45.47,"high":48.84,"low":40.98,"open":48.2,"volume":10439500}]},{"date":"2020-03-11","estimated":-1.06,"reported":-1.13,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":6097,"close":9.22,"high":11.21,"low":8.32,"open":8.65,"volume":24614800},{"timestamp":1582813800,"date":"2020-02-27","index":6098,"close":11.8,"high":11.88,"low":9.8,"open":11.1,"volume":27547100},{"timestamp":1582900200,"date":"2020-02-28","index":6099,"close":16,"high":17.71,"low":12.72,"open":14.94,"volume":36295500},{"timestamp":1583159400,"date":"2020-03-02","index":6100,"close":12.02,"high":14,"low":11.49,"open":13.96,"volume":14261700},{"timestamp":1583245800,"date":"2020-03-03","index":6101,"close":10.78,"high":11.11,"low":9.92,"open":10.56,"volume":9957300},{"timestamp":1583332200,"date":"2020-03-04","index":6102,"close":11.32,"high":12.35,"low":10.1,"open":10.12,"volume":10977400},{"timestamp":1583418600,"date":"2020-03-05","index":6103,"close":12.87,"high":13.4,"low":11.71,"open":11.85,"volume":14057100},{"timestamp":1583505000,"date":"2020-03-06","index":6104,"close":12.48,"high":14.25,"low":11.58,"open":13.83,"volume":13250800},{"timestamp":1583760600,"date":"2020-03-09","index":6105,"close":10.02,"high":13,"low":9.6,"open":12.51,"volume":8328800},{"timestamp":1583847000,"date":"2020-03-10","index":6106,"close":10.65,"high":12.48,"low":10.35,"open":12.47,"volume":12365400},{"timestamp":1583933400,"date":"2020-03-11","index":6107,"close":10.51,"high":10.8,"low":9.32,"open":10.51,"volume":9052100}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":6108,"close":9.29,"high":10.47,"low":9.15,"open":9.51,"volume":5488400},{"timestamp":1584106200,"date":"2020-03-13","index":6109,"close":8.41,"high":9.73,"low":7.52,"open":9.5,"volume":6115400},{"timestamp":1584365400,"date":"2020-03-16","index":6110,"close":6.91,"high":8.14,"low":6.77,"open":7.77,"volume":4779400},{"timestamp":1584451800,"date":"2020-03-17","index":6111,"close":9.5,"high":10.19,"low":7.85,"open":8,"volume":11624000},{"timestamp":1584538200,"date":"2020-03-18","index":6112,"close":10.65,"high":11.48,"low":8.8,"open":8.85,"volume":11034100},{"timestamp":1584624600,"date":"2020-03-19","index":6113,"close":11.58,"high":13.2,"low":10.8,"open":10.98,"volume":11901400},{"timestamp":1584711000,"date":"2020-03-20","index":6114,"close":10.35,"high":11.9,"low":9.56,"open":11.8,"volume":5726000},{"timestamp":1584970200,"date":"2020-03-23","index":6115,"close":10.76,"high":11.17,"low":10.03,"open":10.71,"volume":3064600},{"timestamp":1585056600,"date":"2020-03-24","index":6116,"close":12.77,"high":14.93,"low":12.18,"open":14.35,"volume":18556500},{"timestamp":1585143000,"date":"2020-03-25","index":6117,"close":11.75,"high":13.13,"low":11.4,"open":13.01,"volume":6975400},{"timestamp":1585229400,"date":"2020-03-26","index":6118,"close":12.74,"high":13,"low":11.91,"open":12.1,"volume":5283600}]},{"date":"2019-11-07","estimated":-0.98,"reported":-1.11,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":6013,"close":4.27,"high":4.4,"low":4.22,"open":4.31,"volume":266400},{"timestamp":1572010200,"date":"2019-10-25","index":6014,"close":4.47,"high":4.5,"low":4.27,"open":4.27,"volume":381700},{"timestamp":1572269400,"date":"2019-10-28","index":6015,"close":4.64,"high":4.76,"low":4.4,"open":4.5,"volume":911300},{"timestamp":1572355800,"date":"2019-10-29","index":6016,"close":4.5,"high":4.71,"low":4.4,"open":4.64,"volume":578000},{"timestamp":1572442200,"date":"2019-10-30","index":6017,"close":4.42,"high":4.57,"low":4.3,"open":4.52,"volume":417600},{"timestamp":1572528600,"date":"2019-10-31","index":6018,"close":4.17,"high":4.36,"low":4.1,"open":4.36,"volume":752300},{"timestamp":1572615000,"date":"2019-11-01","index":6019,"close":4.31,"high":4.38,"low":4.15,"open":4.17,"volume":380000},{"timestamp":1572877800,"date":"2019-11-04","index":6020,"close":4.62,"high":4.71,"low":4.4,"open":4.46,"volume":1053800},{"timestamp":1572964200,"date":"2019-11-05","index":6021,"close":4.46,"high":4.71,"low":4.43,"open":4.65,"volume":896600},{"timestamp":1573050600,"date":"2019-11-06","index":6022,"close":4.42,"high":4.56,"low":4.4,"open":4.45,"volume":407300},{"timestamp":1573137000,"date":"2019-11-07","index":6023,"close":4.5,"high":4.58,"low":4.32,"open":4.44,"volume":432600}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":6024,"close":4.59,"high":4.85,"low":4.35,"open":4.64,"volume":858200},{"timestamp":1573482600,"date":"2019-11-11","index":6025,"close":4.35,"high":4.63,"low":4.26,"open":4.63,"volume":634900},{"timestamp":1573569000,"date":"2019-11-12","index":6026,"close":4.14,"high":4.33,"low":4.1,"open":4.31,"volume":785700},{"timestamp":1573655400,"date":"2019-11-13","index":6027,"close":4.19,"high":4.2,"low":4.02,"open":4.2,"volume":703300},{"timestamp":1573741800,"date":"2019-11-14","index":6028,"close":4.22,"high":4.35,"low":4.09,"open":4.19,"volume":447200},{"timestamp":1573828200,"date":"2019-11-15","index":6029,"close":4.11,"high":4.26,"low":4.03,"open":4.26,"volume":665100},{"timestamp":1574087400,"date":"2019-11-18","index":6030,"close":3.83,"high":4.11,"low":3.8,"open":4.1,"volume":1003200},{"timestamp":1574173800,"date":"2019-11-19","index":6031,"close":3.75,"high":3.95,"low":3.7,"open":3.87,"volume":700200},{"timestamp":1574260200,"date":"2019-11-20","index":6032,"close":3.69,"high":3.81,"low":3.69,"open":3.78,"volume":480700},{"timestamp":1574346600,"date":"2019-11-21","index":6033,"close":3.81,"high":3.9,"low":3.54,"open":3.7,"volume":512400},{"timestamp":1574433000,"date":"2019-11-22","index":6034,"close":3.76,"high":3.84,"low":3.71,"open":3.81,"volume":342600}]}] diff --git a/data/PANW_full.json b/data/PANW_full.json index fdd45aea2..fe51488c7 100644 --- a/data/PANW_full.json +++ b/data/PANW_full.json @@ -1 +1 @@ -[{"date":"2025-08-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-13","estimated":1.48,"reported":null,"pre":[],"post":[]},{"date":"2024-08-19","estimated":1.41,"reported":1.51,"pre":[{"timestamp":1722864600,"date":"2024-08-05","index":3028,"close":294.18,"high":301.4,"low":284.02,"open":287.21,"volume":4480200},{"timestamp":1722951000,"date":"2024-08-06","index":3029,"close":301.93,"high":305.34,"low":294.85,"open":300.12,"volume":3220800},{"timestamp":1723037400,"date":"2024-08-07","index":3030,"close":304.21,"high":314.78,"low":304.17,"open":311.15,"volume":3566200},{"timestamp":1723123800,"date":"2024-08-08","index":3031,"close":317.37,"high":317.81,"low":306.35,"open":311.7,"volume":2219300},{"timestamp":1723210200,"date":"2024-08-09","index":3032,"close":331.48,"high":333.14,"low":317.49,"open":318.16,"volume":2820100},{"timestamp":1723469400,"date":"2024-08-12","index":3033,"close":331.1,"high":332.43,"low":325.15,"open":330.67,"volume":2039600},{"timestamp":1723555800,"date":"2024-08-13","index":3034,"close":333.23,"high":336.08,"low":330.52,"open":331.35,"volume":3498100},{"timestamp":1723642200,"date":"2024-08-14","index":3035,"close":339.91,"high":344.33,"low":335.51,"open":335.99,"volume":2673300},{"timestamp":1723728600,"date":"2024-08-15","index":3036,"close":343.27,"high":345.78,"low":340.09,"open":340.51,"volume":3179300},{"timestamp":1723815000,"date":"2024-08-16","index":3037,"close":334.11,"high":340.13,"low":332.72,"open":338.48,"volume":4533400},{"timestamp":1724074200,"date":"2024-08-19","index":3038,"close":343.36,"high":344.48,"low":335.11,"open":336,"volume":8062300}],"post":[{"timestamp":1724160600,"date":"2024-08-20","index":3039,"close":368.01,"high":375.37,"low":348,"open":348.69,"volume":12853000},{"timestamp":1724247000,"date":"2024-08-21","index":3040,"close":359.75,"high":368.59,"low":358.53,"open":364.31,"volume":5009300},{"timestamp":1724333400,"date":"2024-08-22","index":3041,"close":349.48,"high":359.36,"low":348.83,"open":359.35,"volume":3074600},{"timestamp":1724419800,"date":"2024-08-23","index":3042,"close":350.75,"high":355.14,"low":346.23,"open":351.2,"volume":3506700},{"timestamp":1724679000,"date":"2024-08-26","index":3043,"close":347.12,"high":354.64,"low":345.47,"open":349.73,"volume":3481400},{"timestamp":1724765400,"date":"2024-08-27","index":3044,"close":350.19,"high":351.34,"low":343.36,"open":344.25,"volume":1736500},{"timestamp":1724851800,"date":"2024-08-28","index":3045,"close":350.44,"high":352.78,"low":346.08,"open":349.47,"volume":1653300},{"timestamp":1724938200,"date":"2024-08-29","index":3046,"close":358.21,"high":366.05,"low":352.22,"open":352.92,"volume":2728500},{"timestamp":1725024600,"date":"2024-08-30","index":3047,"close":362.72,"high":362.97,"low":354.57,"open":358.42,"volume":2988600},{"timestamp":1725370200,"date":"2024-09-03","index":3048,"close":355.07,"high":365.5,"low":352.95,"open":359.55,"volume":2615800},{"timestamp":1725456600,"date":"2024-09-04","index":3049,"close":346.15,"high":348.04,"low":338.09,"open":343.3,"volume":3069200}]},{"date":"2024-05-20","estimated":1.25,"reported":1.32,"pre":[{"timestamp":1715002200,"date":"2024-05-06","index":2966,"close":300.57,"high":300.97,"low":297.16,"open":298.99,"volume":2885600},{"timestamp":1715088600,"date":"2024-05-07","index":2967,"close":305.52,"high":308.65,"low":299.46,"open":300.57,"volume":4614000},{"timestamp":1715175000,"date":"2024-05-08","index":2968,"close":303.01,"high":304.27,"low":299.51,"open":302.9,"volume":3127000},{"timestamp":1715261400,"date":"2024-05-09","index":2969,"close":295.67,"high":300.99,"low":295.04,"open":298.91,"volume":3014600},{"timestamp":1715347800,"date":"2024-05-10","index":2970,"close":297.47,"high":300.97,"low":296.92,"open":298.31,"volume":2139100},{"timestamp":1715607000,"date":"2024-05-13","index":2971,"close":302.25,"high":304.66,"low":298.95,"open":302,"volume":2086900},{"timestamp":1715693400,"date":"2024-05-14","index":2972,"close":301.54,"high":303.3,"low":298.44,"open":298.93,"volume":2690500},{"timestamp":1715779800,"date":"2024-05-15","index":2973,"close":312.32,"high":313.14,"low":303.06,"open":304.19,"volume":3699500},{"timestamp":1715866200,"date":"2024-05-16","index":2974,"close":316.78,"high":317.38,"low":311.08,"open":314.52,"volume":3671700},{"timestamp":1715952600,"date":"2024-05-17","index":2975,"close":317.85,"high":319,"low":314.96,"open":317,"volume":3424200},{"timestamp":1716211800,"date":"2024-05-20","index":2976,"close":323.77,"high":324.68,"low":314.58,"open":318.5,"volume":7997000}],"post":[{"timestamp":1716298200,"date":"2024-05-21","index":2977,"close":311.66,"high":318.5,"low":300,"open":301.16,"volume":13762400},{"timestamp":1716384600,"date":"2024-05-22","index":2978,"close":308.58,"high":313.45,"low":303.2,"open":312.09,"volume":4532600},{"timestamp":1716471000,"date":"2024-05-23","index":2979,"close":311.44,"high":314.44,"low":304.5,"open":309.78,"volume":3895600},{"timestamp":1716557400,"date":"2024-05-24","index":2980,"close":321.6,"high":323.11,"low":311,"open":311.5,"volume":4710700},{"timestamp":1716903000,"date":"2024-05-28","index":2981,"close":308.01,"high":321.85,"low":307.07,"open":320.1,"volume":4608000},{"timestamp":1716989400,"date":"2024-05-29","index":2982,"close":306.9,"high":310.32,"low":304.4,"open":305.74,"volume":2635000},{"timestamp":1717075800,"date":"2024-05-30","index":2983,"close":293.18,"high":304.35,"low":291.16,"open":304,"volume":4622300},{"timestamp":1717162200,"date":"2024-05-31","index":2984,"close":294.91,"high":299.26,"low":286.58,"open":297.5,"volume":7402300},{"timestamp":1717421400,"date":"2024-06-03","index":2985,"close":294.48,"high":297,"low":291.13,"open":296.42,"volume":2350500},{"timestamp":1717507800,"date":"2024-06-04","index":2986,"close":290.09,"high":295.79,"low":288.91,"open":294.5,"volume":2673600},{"timestamp":1717594200,"date":"2024-06-05","index":2987,"close":295.41,"high":296.95,"low":290.5,"open":296.23,"volume":3738400}]},{"date":"2024-02-20","estimated":1.3,"reported":1.46,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":2903,"close":344.48,"high":345.5,"low":337.94,"open":344.28,"volume":2670300},{"timestamp":1707229800,"date":"2024-02-06","index":2904,"close":341.49,"high":347.75,"low":336,"open":345.49,"volume":2741600},{"timestamp":1707316200,"date":"2024-02-07","index":2905,"close":364.5,"high":366.14,"low":349.4,"open":351.4,"volume":6581600},{"timestamp":1707402600,"date":"2024-02-08","index":2906,"close":367.02,"high":371.72,"low":363,"open":363.22,"volume":2958200},{"timestamp":1707489000,"date":"2024-02-09","index":2907,"close":376.9,"high":380.84,"low":369,"open":373.05,"volume":3501000},{"timestamp":1707748200,"date":"2024-02-12","index":2908,"close":371.97,"high":376.3,"low":367.53,"open":375.45,"volume":2868500},{"timestamp":1707834600,"date":"2024-02-13","index":2909,"close":368.26,"high":374.38,"low":353.81,"open":359.12,"volume":7842200},{"timestamp":1707921000,"date":"2024-02-14","index":2910,"close":368.33,"high":375.17,"low":366.13,"open":368.81,"volume":3093700},{"timestamp":1708007400,"date":"2024-02-15","index":2911,"close":366.88,"high":369.79,"low":361.62,"open":368.18,"volume":2717600},{"timestamp":1708093800,"date":"2024-02-16","index":2912,"close":366.41,"high":370.99,"low":362.05,"open":369.5,"volume":3258100},{"timestamp":1708439400,"date":"2024-02-20","index":2913,"close":366.09,"high":369.29,"low":359.82,"open":362.85,"volume":10458800}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":2914,"close":261.97,"high":275.98,"low":260.09,"open":275.2,"volume":43937300},{"timestamp":1708612200,"date":"2024-02-22","index":2915,"close":267.82,"high":276.81,"low":265,"open":274.13,"volume":19297300},{"timestamp":1708698600,"date":"2024-02-23","index":2916,"close":282.09,"high":284.32,"low":271.62,"open":276.95,"volume":15331500},{"timestamp":1708957800,"date":"2024-02-26","index":2917,"close":302.78,"high":313.88,"low":286.79,"open":288.52,"volume":21937200},{"timestamp":1709044200,"date":"2024-02-27","index":2918,"close":314.75,"high":327.57,"low":307.55,"open":317.4,"volume":21354300},{"timestamp":1709130600,"date":"2024-02-28","index":2919,"close":316.15,"high":316.85,"low":307.81,"open":311.28,"volume":7995300},{"timestamp":1709217000,"date":"2024-02-29","index":2920,"close":310.55,"high":320.69,"low":308.73,"open":315.78,"volume":8178000},{"timestamp":1709303400,"date":"2024-03-01","index":2921,"close":302.4,"high":311.53,"low":296.81,"open":311.53,"volume":11358200},{"timestamp":1709562600,"date":"2024-03-04","index":2922,"close":299.44,"high":302.38,"low":292.06,"open":302,"volume":7214200},{"timestamp":1709649000,"date":"2024-03-05","index":2923,"close":291.13,"high":297.55,"low":284.68,"open":295.89,"volume":7267100},{"timestamp":1709735400,"date":"2024-03-06","index":2924,"close":278.86,"high":300,"low":276.81,"open":298.98,"volume":11691700}]},{"date":"2023-11-15","estimated":1.16,"reported":1.38,"pre":[{"timestamp":1698845400,"date":"2023-11-01","index":2839,"close":244.86,"high":247.45,"low":240.06,"open":245,"volume":2461900},{"timestamp":1698931800,"date":"2023-11-02","index":2840,"close":250.36,"high":252.08,"low":247.08,"open":247.56,"volume":3499400},{"timestamp":1699018200,"date":"2023-11-03","index":2841,"close":243.53,"high":246.25,"low":241.05,"open":244.52,"volume":7606300},{"timestamp":1699281000,"date":"2023-11-06","index":2842,"close":237,"high":247.29,"low":233.81,"open":246.64,"volume":5321800},{"timestamp":1699367400,"date":"2023-11-07","index":2843,"close":242.08,"high":243.42,"low":237.52,"open":241.95,"volume":4200700},{"timestamp":1699453800,"date":"2023-11-08","index":2844,"close":241.08,"high":244,"low":240.51,"open":243.47,"volume":2600700},{"timestamp":1699540200,"date":"2023-11-09","index":2845,"close":242.59,"high":247.74,"low":239.6,"open":242.39,"volume":3145000},{"timestamp":1699626600,"date":"2023-11-10","index":2846,"close":253.51,"high":253.98,"low":244.6,"open":246,"volume":4078000},{"timestamp":1699885800,"date":"2023-11-13","index":2847,"close":255.64,"high":257.4,"low":253.76,"open":254.37,"volume":4472000},{"timestamp":1699972200,"date":"2023-11-14","index":2848,"close":261.17,"high":261.67,"low":257.69,"open":259.52,"volume":4389100},{"timestamp":1700058600,"date":"2023-11-15","index":2849,"close":256.18,"high":264.75,"low":254.62,"open":264.51,"volume":9579000}],"post":[{"timestamp":1700145000,"date":"2023-11-16","index":2850,"close":242.3,"high":244.8,"low":234.15,"open":239.99,"volume":15635300},{"timestamp":1700231400,"date":"2023-11-17","index":2851,"close":247.59,"high":252.03,"low":242.98,"open":243.04,"volume":7556100},{"timestamp":1700490600,"date":"2023-11-20","index":2852,"close":260.57,"high":261.45,"low":249.56,"open":250,"volume":6851900},{"timestamp":1700577000,"date":"2023-11-21","index":2853,"close":264.03,"high":264.56,"low":258.17,"open":259.55,"volume":4055200},{"timestamp":1700663400,"date":"2023-11-22","index":2854,"close":263.14,"high":268.1,"low":262.07,"open":265,"volume":2751400},{"timestamp":1700836200,"date":"2023-11-24","index":2855,"close":266.08,"high":266.41,"low":262.75,"open":262.97,"volume":1615200},{"timestamp":1701095400,"date":"2023-11-27","index":2856,"close":269.09,"high":269.94,"low":265.88,"open":266,"volume":3138100},{"timestamp":1701181800,"date":"2023-11-28","index":2857,"close":277.83,"high":278.69,"low":268.65,"open":268.73,"volume":6315000},{"timestamp":1701268200,"date":"2023-11-29","index":2858,"close":288.91,"high":292.33,"low":278.51,"open":279.46,"volume":7538200},{"timestamp":1701354600,"date":"2023-11-30","index":2859,"close":295.09,"high":296.16,"low":287.03,"open":288.69,"volume":8929700},{"timestamp":1701441000,"date":"2023-12-01","index":2860,"close":296.16,"high":296.85,"low":291.05,"open":292.31,"volume":6153300}]},{"date":"2023-08-18","estimated":1.28,"reported":1.44,"pre":[{"timestamp":1691155800,"date":"2023-08-04","index":2777,"close":218.32,"high":225.5,"low":213.35,"open":224.5,"volume":15293200},{"timestamp":1691415000,"date":"2023-08-07","index":2778,"close":215.24,"high":219.45,"low":213.3,"open":219.07,"volume":8844100},{"timestamp":1691501400,"date":"2023-08-08","index":2779,"close":211.48,"high":212.9,"low":208.02,"open":210.85,"volume":7605800},{"timestamp":1691587800,"date":"2023-08-09","index":2780,"close":213.47,"high":213.79,"low":210.1,"open":211.37,"volume":3953100},{"timestamp":1691674200,"date":"2023-08-10","index":2781,"close":214.06,"high":218.42,"low":212.9,"open":216.33,"volume":4484000},{"timestamp":1691760600,"date":"2023-08-11","index":2782,"close":217.96,"high":220.45,"low":212.84,"open":212.84,"volume":3909400},{"timestamp":1692019800,"date":"2023-08-14","index":2783,"close":219.34,"high":221.77,"low":215.5,"open":218.44,"volume":4113100},{"timestamp":1692106200,"date":"2023-08-15","index":2784,"close":215.66,"high":219.54,"low":214.96,"open":218.49,"volume":2993000},{"timestamp":1692192600,"date":"2023-08-16","index":2785,"close":213.97,"high":216.94,"low":213.58,"open":215.99,"volume":2963500},{"timestamp":1692279000,"date":"2023-08-17","index":2786,"close":207.57,"high":213,"low":206.89,"open":213,"volume":5038500},{"timestamp":1692365400,"date":"2023-08-18","index":2787,"close":209.69,"high":211.14,"low":201.17,"open":202.02,"volume":9927500}],"post":[{"timestamp":1692624600,"date":"2023-08-21","index":2788,"close":240.81,"high":246.3,"low":236.3,"open":236.5,"volume":20268800},{"timestamp":1692711000,"date":"2023-08-22","index":2789,"close":234.56,"high":242.09,"low":231.03,"open":241.65,"volume":6066400},{"timestamp":1692797400,"date":"2023-08-23","index":2790,"close":235.66,"high":237.25,"low":231.76,"open":235.51,"volume":3097000},{"timestamp":1692883800,"date":"2023-08-24","index":2791,"close":227.45,"high":238.2,"low":226.93,"open":238,"volume":3235600},{"timestamp":1692970200,"date":"2023-08-25","index":2792,"close":230.76,"high":232.02,"low":226.32,"open":229.73,"volume":2596500},{"timestamp":1693229400,"date":"2023-08-28","index":2793,"close":232.42,"high":233.08,"low":228.95,"open":230.77,"volume":2028200},{"timestamp":1693315800,"date":"2023-08-29","index":2794,"close":233.92,"high":234.19,"low":231.42,"open":232.77,"volume":4762300},{"timestamp":1693402200,"date":"2023-08-30","index":2795,"close":237.9,"high":239.4,"low":235,"open":235.82,"volume":3121200},{"timestamp":1693488600,"date":"2023-08-31","index":2796,"close":243.3,"high":243.83,"low":239.58,"open":239.58,"volume":3762300},{"timestamp":1693575000,"date":"2023-09-01","index":2797,"close":242.72,"high":244.77,"low":240.47,"open":243.25,"volume":2126500},{"timestamp":1693920600,"date":"2023-09-05","index":2798,"close":245.07,"high":245.25,"low":240.25,"open":242.71,"volume":2097100}]},{"date":"2023-05-23","estimated":0.93,"reported":1.1,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":2717,"close":195.84,"high":197.06,"low":192.39,"open":192.64,"volume":3863800},{"timestamp":1683725400,"date":"2023-05-10","index":2718,"close":199.4,"high":201.52,"low":197,"open":197.13,"volume":2667000},{"timestamp":1683811800,"date":"2023-05-11","index":2719,"close":197.18,"high":200.84,"low":196.57,"open":200.55,"volume":3012900},{"timestamp":1683898200,"date":"2023-05-12","index":2720,"close":199.3,"high":199.37,"low":196.82,"open":198.65,"volume":3011400},{"timestamp":1684157400,"date":"2023-05-15","index":2721,"close":193,"high":198.55,"low":190.67,"open":198.3,"volume":6568000},{"timestamp":1684243800,"date":"2023-05-16","index":2722,"close":191.43,"high":192.8,"low":188.86,"open":190.28,"volume":4865300},{"timestamp":1684330200,"date":"2023-05-17","index":2723,"close":191.52,"high":193.12,"low":190.1,"open":192.31,"volume":3425700},{"timestamp":1684416600,"date":"2023-05-18","index":2724,"close":189.72,"high":191.49,"low":186.75,"open":191,"volume":5244200},{"timestamp":1684503000,"date":"2023-05-19","index":2725,"close":188.66,"high":192.38,"low":188.32,"open":190.87,"volume":4222900},{"timestamp":1684762200,"date":"2023-05-22","index":2726,"close":192.11,"high":192.97,"low":188.3,"open":189.47,"volume":5910500},{"timestamp":1684848600,"date":"2023-05-23","index":2727,"close":189.74,"high":193.2,"low":188.83,"open":191.56,"volume":9648900}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":2728,"close":204.31,"high":207.38,"low":194.08,"open":196.23,"volume":17036500},{"timestamp":1685021400,"date":"2023-05-25","index":2729,"close":207.98,"high":208.87,"low":202.6,"open":206.27,"volume":6143700},{"timestamp":1685107800,"date":"2023-05-26","index":2730,"close":211.7,"high":217.05,"low":208.19,"open":208.37,"volume":6405400},{"timestamp":1685453400,"date":"2023-05-30","index":2731,"close":212.48,"high":219.5,"low":211.42,"open":216,"volume":5585000},{"timestamp":1685539800,"date":"2023-05-31","index":2732,"close":213.39,"high":216.26,"low":211.63,"open":212.25,"volume":5589600},{"timestamp":1685626200,"date":"2023-06-01","index":2733,"close":216.79,"high":218.28,"low":210.12,"open":211,"volume":4421600},{"timestamp":1685712600,"date":"2023-06-02","index":2734,"close":217.24,"high":219.93,"low":215.05,"open":217.06,"volume":4648800},{"timestamp":1685971800,"date":"2023-06-05","index":2735,"close":226.79,"high":230.18,"low":223.09,"open":226.47,"volume":13772500},{"timestamp":1686058200,"date":"2023-06-06","index":2736,"close":224.72,"high":226.86,"low":223.83,"open":225.35,"volume":5401800},{"timestamp":1686144600,"date":"2023-06-07","index":2737,"close":216.25,"high":225.91,"low":216.17,"open":225.74,"volume":7175500},{"timestamp":1686231000,"date":"2023-06-08","index":2738,"close":222.82,"high":223.04,"low":216.25,"open":216.62,"volume":5031600}]},{"date":"2023-02-21","estimated":0.78,"reported":1.05,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":2653,"close":156.23,"high":160.54,"low":155.95,"open":159,"volume":3015500},{"timestamp":1675780200,"date":"2023-02-07","index":2654,"close":159.7,"high":160.21,"low":154.11,"open":155.95,"volume":3620300},{"timestamp":1675866600,"date":"2023-02-08","index":2655,"close":166.14,"high":168.66,"low":164.75,"open":166.17,"volume":5705700},{"timestamp":1675953000,"date":"2023-02-09","index":2656,"close":166.13,"high":169,"low":165.51,"open":168,"volume":3024300},{"timestamp":1676039400,"date":"2023-02-10","index":2657,"close":165.25,"high":166.8,"low":162.81,"open":165.69,"volume":2190400},{"timestamp":1676298600,"date":"2023-02-13","index":2658,"close":166.31,"high":167.41,"low":164.41,"open":166.32,"volume":2096100},{"timestamp":1676385000,"date":"2023-02-14","index":2659,"close":170.14,"high":171.48,"low":166.29,"open":167.88,"volume":3137200},{"timestamp":1676471400,"date":"2023-02-15","index":2660,"close":177.26,"high":177.6,"low":171.2,"open":172.03,"volume":5687700},{"timestamp":1676557800,"date":"2023-02-16","index":2661,"close":172.02,"high":175.93,"low":171.94,"open":174.72,"volume":3890800},{"timestamp":1676644200,"date":"2023-02-17","index":2662,"close":169.28,"high":170.8,"low":167.81,"open":170.4,"volume":3559500},{"timestamp":1676989800,"date":"2023-02-21","index":2663,"close":166.89,"high":169.2,"low":165.36,"open":168.5,"volume":9125800}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":2664,"close":187.75,"high":188.79,"low":182.3,"open":182.38,"volume":21138600},{"timestamp":1677162600,"date":"2023-02-23","index":2665,"close":188.74,"high":188.99,"low":182.59,"open":187.6,"volume":12320500},{"timestamp":1677249000,"date":"2023-02-24","index":2666,"close":186.63,"high":187.72,"low":184.42,"open":185,"volume":6231300},{"timestamp":1677508200,"date":"2023-02-27","index":2667,"close":188.51,"high":192.47,"low":187.78,"open":187.89,"volume":4472100},{"timestamp":1677594600,"date":"2023-02-28","index":2668,"close":188.37,"high":191.83,"low":188.06,"open":188.51,"volume":4007400},{"timestamp":1677681000,"date":"2023-03-01","index":2669,"close":186.94,"high":188.2,"low":185.71,"open":186.88,"volume":3202900},{"timestamp":1677767400,"date":"2023-03-02","index":2670,"close":189.85,"high":191.03,"low":185.5,"open":186.5,"volume":3710500},{"timestamp":1677853800,"date":"2023-03-03","index":2671,"close":191.59,"high":192.84,"low":188.68,"open":190.15,"volume":4524300},{"timestamp":1678113000,"date":"2023-03-06","index":2672,"close":187.91,"high":190.4,"low":186.85,"open":187.72,"volume":4141900},{"timestamp":1678199400,"date":"2023-03-07","index":2673,"close":187.2,"high":189.47,"low":186.7,"open":187.78,"volume":3055600},{"timestamp":1678285800,"date":"2023-03-08","index":2674,"close":188.38,"high":189.15,"low":186.16,"open":188.05,"volume":5025600}]},{"date":"2022-11-17","estimated":0.69,"reported":0.83,"pre":[{"timestamp":1667482200,"date":"2022-11-03","index":2590,"close":149.7,"high":154.69,"low":146.22,"open":154.28,"volume":11184100},{"timestamp":1667568600,"date":"2022-11-04","index":2591,"close":142.21,"high":151.78,"low":140.07,"open":150.85,"volume":10131600},{"timestamp":1667831400,"date":"2022-11-07","index":2592,"close":144.45,"high":145.33,"low":140.52,"open":142.85,"volume":5439800},{"timestamp":1667917800,"date":"2022-11-08","index":2593,"close":154.17,"high":155.37,"low":147.12,"open":149.24,"volume":5964900},{"timestamp":1668004200,"date":"2022-11-09","index":2594,"close":151.57,"high":154.29,"low":151.15,"open":153.32,"volume":3529000},{"timestamp":1668090600,"date":"2022-11-10","index":2595,"close":163.46,"high":166.81,"low":158.21,"open":164.99,"volume":5994100},{"timestamp":1668177000,"date":"2022-11-11","index":2596,"close":165.32,"high":168.12,"low":162.9,"open":164.03,"volume":4023800},{"timestamp":1668436200,"date":"2022-11-14","index":2597,"close":161.73,"high":165.79,"low":161.51,"open":165.68,"volume":3603500},{"timestamp":1668522600,"date":"2022-11-15","index":2598,"close":162.38,"high":167.05,"low":161.82,"open":166.4,"volume":4974000},{"timestamp":1668609000,"date":"2022-11-16","index":2599,"close":159.09,"high":160.6,"low":155.87,"open":160,"volume":5944600},{"timestamp":1668695400,"date":"2022-11-17","index":2600,"close":156.56,"high":157.51,"low":151.49,"open":156,"volume":8320300}],"post":[{"timestamp":1668781800,"date":"2022-11-18","index":2601,"close":167.48,"high":173,"low":166.07,"open":171.28,"volume":13395000},{"timestamp":1669041000,"date":"2022-11-21","index":2602,"close":170.62,"high":173.57,"low":165.07,"open":166.51,"volume":6730300},{"timestamp":1669127400,"date":"2022-11-22","index":2603,"close":171.67,"high":172.07,"low":169.25,"open":171.39,"volume":3549200},{"timestamp":1669213800,"date":"2022-11-23","index":2604,"close":173.1,"high":175.63,"low":170.09,"open":172,"volume":2921700},{"timestamp":1669386600,"date":"2022-11-25","index":2605,"close":172.77,"high":174.02,"low":171.91,"open":173.1,"volume":1067900},{"timestamp":1669645800,"date":"2022-11-28","index":2606,"close":171.39,"high":173.89,"low":169.83,"open":172.04,"volume":2142400},{"timestamp":1669732200,"date":"2022-11-29","index":2607,"close":170.51,"high":172.45,"low":169.11,"open":172,"volume":2432800},{"timestamp":1669818600,"date":"2022-11-30","index":2608,"close":169.9,"high":170.28,"low":163.75,"open":165.47,"volume":8081400},{"timestamp":1669905000,"date":"2022-12-01","index":2609,"close":178.4,"high":178.97,"low":169.34,"open":171.15,"volume":5330400},{"timestamp":1669991400,"date":"2022-12-02","index":2610,"close":172.69,"high":176.64,"low":171.87,"open":175.07,"volume":3272000},{"timestamp":1670250600,"date":"2022-12-05","index":2611,"close":169.99,"high":173.23,"low":168.46,"open":172.3,"volume":3521300}]},{"date":"2022-08-22","estimated":0.76,"reported":0.8,"pre":[{"timestamp":1659965400,"date":"2022-08-08","index":2528,"close":167.02,"high":171.93,"low":166.67,"open":167.99,"volume":3249900},{"timestamp":1660051800,"date":"2022-08-09","index":2529,"close":166.79,"high":168.28,"low":164,"open":166.25,"volume":4237500},{"timestamp":1660138200,"date":"2022-08-10","index":2530,"close":173.95,"high":174.63,"low":170.67,"open":171.57,"volume":3387900},{"timestamp":1660224600,"date":"2022-08-11","index":2531,"close":172.17,"high":179.03,"low":170.8,"open":176.67,"volume":3569100},{"timestamp":1660311000,"date":"2022-08-12","index":2532,"close":175.63,"high":176.54,"low":173.7,"open":176.15,"volume":2509200},{"timestamp":1660570200,"date":"2022-08-15","index":2533,"close":175.92,"high":176.45,"low":173.48,"open":173.48,"volume":2816700},{"timestamp":1660656600,"date":"2022-08-16","index":2534,"close":174.85,"high":175.45,"low":171.71,"open":175.23,"volume":3658800},{"timestamp":1660743000,"date":"2022-08-17","index":2535,"close":171.5,"high":173.07,"low":168.95,"open":172.53,"volume":3278100},{"timestamp":1660829400,"date":"2022-08-18","index":2536,"close":172.62,"high":173.72,"low":170.81,"open":172.41,"volume":3086700},{"timestamp":1660915800,"date":"2022-08-19","index":2537,"close":171.17,"high":173.02,"low":169.34,"open":171.02,"volume":3374700},{"timestamp":1661175000,"date":"2022-08-22","index":2538,"close":169.35,"high":171.46,"low":166.87,"open":168.71,"volume":9605400}],"post":[{"timestamp":1661261400,"date":"2022-08-23","index":2539,"close":189.84,"high":190.87,"low":184,"open":186.51,"volume":18363000},{"timestamp":1661347800,"date":"2022-08-24","index":2540,"close":188.27,"high":190.67,"low":187.67,"open":190.17,"volume":4777500},{"timestamp":1661434200,"date":"2022-08-25","index":2541,"close":191.86,"high":192.93,"low":189.43,"open":190,"volume":3913500},{"timestamp":1661520600,"date":"2022-08-26","index":2542,"close":186.9,"high":192.5,"low":186.89,"open":191.31,"volume":3734100},{"timestamp":1661779800,"date":"2022-08-29","index":2543,"close":186.33,"high":188.79,"low":184.2,"open":185,"volume":4053300},{"timestamp":1661866200,"date":"2022-08-30","index":2544,"close":186.56,"high":189.63,"low":184.81,"open":188.05,"volume":3458700},{"timestamp":1661952600,"date":"2022-08-31","index":2545,"close":185.6,"high":191,"low":184.56,"open":189,"volume":3531300},{"timestamp":1662039000,"date":"2022-09-01","index":2546,"close":181.72,"high":184.35,"low":178.09,"open":182.82,"volume":4364100},{"timestamp":1662125400,"date":"2022-09-02","index":2547,"close":179.73,"high":184.51,"low":179.22,"open":182.63,"volume":3547500},{"timestamp":1662471000,"date":"2022-09-06","index":2548,"close":176.85,"high":178.62,"low":172.78,"open":177.99,"volume":4428600},{"timestamp":1662557400,"date":"2022-09-07","index":2549,"close":180,"high":180.46,"low":175.47,"open":176.85,"volume":3379500}]},{"date":"2022-05-19","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1651757400,"date":"2022-05-05","index":2464,"close":176.55,"high":184.86,"low":172.47,"open":184.01,"volume":5440200},{"timestamp":1651843800,"date":"2022-05-06","index":2465,"close":168.29,"high":176.1,"low":166.88,"open":173.04,"volume":5892300},{"timestamp":1652103000,"date":"2022-05-09","index":2466,"close":153.17,"high":164.04,"low":151.53,"open":164.04,"volume":9450600},{"timestamp":1652189400,"date":"2022-05-10","index":2467,"close":161.35,"high":164.29,"low":155.25,"open":159.82,"volume":6167400},{"timestamp":1652275800,"date":"2022-05-11","index":2468,"close":155.56,"high":166.6,"low":152.75,"open":157.64,"volume":6394500},{"timestamp":1652362200,"date":"2022-05-12","index":2469,"close":159.5,"high":162.89,"low":150.1,"open":153.44,"volume":6181200},{"timestamp":1652448600,"date":"2022-05-13","index":2470,"close":163.67,"high":166.53,"low":161.79,"open":163.11,"volume":4983600},{"timestamp":1652707800,"date":"2022-05-16","index":2471,"close":156.06,"high":168.16,"low":155.46,"open":163.94,"volume":5580300},{"timestamp":1652794200,"date":"2022-05-17","index":2472,"close":157.76,"high":162.15,"low":153.14,"open":160.85,"volume":4810500},{"timestamp":1652880600,"date":"2022-05-18","index":2473,"close":146.2,"high":158.33,"low":144.64,"open":155.4,"volume":7871400},{"timestamp":1652967000,"date":"2022-05-19","index":2474,"close":145.46,"high":148.14,"low":140.52,"open":142.48,"volume":12119700}],"post":[{"timestamp":1653053400,"date":"2022-05-20","index":2475,"close":159.56,"high":164.32,"low":153.48,"open":162.68,"volume":17700000},{"timestamp":1653312600,"date":"2022-05-23","index":2476,"close":166.76,"high":168.32,"low":160.72,"open":161.23,"volume":8871600},{"timestamp":1653399000,"date":"2022-05-24","index":2477,"close":159.05,"high":165.21,"low":156.7,"open":163.93,"volume":6701400},{"timestamp":1653485400,"date":"2022-05-25","index":2478,"close":168.5,"high":171.54,"low":158.13,"open":158.13,"volume":6508800},{"timestamp":1653571800,"date":"2022-05-26","index":2479,"close":167.36,"high":169.55,"low":165.55,"open":168.02,"volume":5333100},{"timestamp":1653658200,"date":"2022-05-27","index":2480,"close":168.93,"high":172.33,"low":167.67,"open":170.56,"volume":3672900},{"timestamp":1654003800,"date":"2022-05-31","index":2481,"close":167.59,"high":169.06,"low":165.11,"open":168.17,"volume":6981300},{"timestamp":1654090200,"date":"2022-06-01","index":2482,"close":167.24,"high":174.25,"low":166.52,"open":169.07,"volume":4161600},{"timestamp":1654176600,"date":"2022-06-02","index":2483,"close":172.45,"high":173.87,"low":166.13,"open":166.27,"volume":3789900},{"timestamp":1654263000,"date":"2022-06-03","index":2484,"close":170.86,"high":172.86,"low":167.42,"open":170.03,"volume":2843700},{"timestamp":1654522200,"date":"2022-06-06","index":2485,"close":171.34,"high":173.16,"low":168.65,"open":172.12,"volume":1772400}]},{"date":"2022-02-22","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1644244200,"date":"2022-02-07","index":2403,"close":170.33,"high":173.92,"low":169.84,"open":170.9,"volume":2108700},{"timestamp":1644330600,"date":"2022-02-08","index":2404,"close":171.08,"high":172.65,"low":168.34,"open":170.11,"volume":3969900},{"timestamp":1644417000,"date":"2022-02-09","index":2405,"close":178.16,"high":179.08,"low":172.89,"open":173.33,"volume":3234300},{"timestamp":1644503400,"date":"2022-02-10","index":2406,"close":175.92,"high":179.22,"low":173.67,"open":173.86,"volume":2634300},{"timestamp":1644589800,"date":"2022-02-11","index":2407,"close":170.05,"high":178.67,"low":168.9,"open":177.31,"volume":3519900},{"timestamp":1644849000,"date":"2022-02-14","index":2408,"close":173.67,"high":175.75,"low":168.63,"open":168.63,"volume":3412500},{"timestamp":1644935400,"date":"2022-02-15","index":2409,"close":175.47,"high":178.54,"low":173.93,"open":175.67,"volume":3600600},{"timestamp":1645021800,"date":"2022-02-16","index":2410,"close":175.47,"high":176.66,"low":171.52,"open":172.95,"volume":2891700},{"timestamp":1645108200,"date":"2022-02-17","index":2411,"close":166.38,"high":174.52,"low":165.67,"open":173.21,"volume":3661200},{"timestamp":1645194600,"date":"2022-02-18","index":2412,"close":160.72,"high":166.98,"low":160.47,"open":166.35,"volume":5031900},{"timestamp":1645540200,"date":"2022-02-22","index":2413,"close":158.5,"high":162.32,"low":155.52,"open":160.34,"volume":9622200}],"post":[{"timestamp":1645626600,"date":"2022-02-23","index":2414,"close":159.2,"high":170.45,"low":157.34,"open":168.73,"volume":13018800},{"timestamp":1645713000,"date":"2022-02-24","index":2415,"close":179.98,"high":180.22,"low":155.5,"open":155.69,"volume":15041400},{"timestamp":1645799400,"date":"2022-02-25","index":2416,"close":189.92,"high":190.33,"low":176.81,"open":177.06,"volume":11002500},{"timestamp":1646058600,"date":"2022-02-28","index":2417,"close":198.08,"high":198.43,"low":189.67,"open":192.29,"volume":11355900},{"timestamp":1646145000,"date":"2022-03-01","index":2418,"close":192.25,"high":199.65,"low":190.56,"open":197.13,"volume":8249400},{"timestamp":1646231400,"date":"2022-03-02","index":2419,"close":194.02,"high":195.29,"low":189.3,"open":194.46,"volume":5202300},{"timestamp":1646317800,"date":"2022-03-03","index":2420,"close":191.14,"high":197,"low":189.68,"open":194.26,"volume":4332900},{"timestamp":1646404200,"date":"2022-03-04","index":2421,"close":185.84,"high":192.49,"low":183.84,"open":189.67,"volume":5588400},{"timestamp":1646663400,"date":"2022-03-07","index":2422,"close":177.84,"high":187.7,"low":176.93,"open":186.51,"volume":6969900},{"timestamp":1646749800,"date":"2022-03-08","index":2423,"close":175.05,"high":181.2,"low":174,"open":177,"volume":4734000},{"timestamp":1646836200,"date":"2022-03-09","index":2424,"close":184.97,"high":187.18,"low":179,"open":179.57,"volume":5194800}]},{"date":"2021-11-18","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1636032600,"date":"2021-11-04","index":2339,"close":164.61,"high":169.12,"low":161.75,"open":167.3,"volume":4807500},{"timestamp":1636119000,"date":"2021-11-05","index":2340,"close":164.59,"high":166.55,"low":163.51,"open":164.4,"volume":3250800},{"timestamp":1636381800,"date":"2021-11-08","index":2341,"close":172.43,"high":173.14,"low":166.32,"open":166.67,"volume":4323300},{"timestamp":1636468200,"date":"2021-11-09","index":2342,"close":170.77,"high":174.57,"low":169.47,"open":172.8,"volume":3357600},{"timestamp":1636554600,"date":"2021-11-10","index":2343,"close":166.4,"high":170.39,"low":164.08,"open":169.67,"volume":3207900},{"timestamp":1636641000,"date":"2021-11-11","index":2344,"close":169.29,"high":169.98,"low":167.71,"open":167.9,"volume":2253300},{"timestamp":1636727400,"date":"2021-11-12","index":2345,"close":171.73,"high":172.66,"low":169.04,"open":171.17,"volume":2643900},{"timestamp":1636986600,"date":"2021-11-15","index":2346,"close":172.69,"high":173.89,"low":170.68,"open":173.33,"volume":2840700},{"timestamp":1637073000,"date":"2021-11-16","index":2347,"close":175.05,"high":175.99,"low":172.06,"open":173.33,"volume":3684300},{"timestamp":1637159400,"date":"2021-11-17","index":2348,"close":171.25,"high":177.16,"low":169.33,"open":175.48,"volume":3769800},{"timestamp":1637245800,"date":"2021-11-18","index":2349,"close":173.33,"high":174.2,"low":167.84,"open":170.51,"volume":7274400}],"post":[{"timestamp":1637332200,"date":"2021-11-19","index":2350,"close":176.78,"high":181.96,"low":170,"open":179.07,"volume":11492400},{"timestamp":1637591400,"date":"2021-11-22","index":2351,"close":179.99,"high":186.51,"low":173.67,"open":175.66,"volume":8755200},{"timestamp":1637677800,"date":"2021-11-23","index":2352,"close":177.67,"high":181.84,"low":173.2,"open":176.57,"volume":5082000},{"timestamp":1637764200,"date":"2021-11-24","index":2353,"close":183.24,"high":183.98,"low":175.21,"open":177.61,"volume":3745200},{"timestamp":1637937000,"date":"2021-11-26","index":2354,"close":177.75,"high":183.78,"low":176.88,"open":180.45,"volume":2022000},{"timestamp":1638196200,"date":"2021-11-29","index":2355,"close":183.73,"high":184.48,"low":178.63,"open":180.06,"volume":3263100},{"timestamp":1638282600,"date":"2021-11-30","index":2356,"close":182.31,"high":186,"low":181.04,"open":184,"volume":4470000},{"timestamp":1638369000,"date":"2021-12-01","index":2357,"close":176.05,"high":185,"low":176,"open":183.17,"volume":5386200},{"timestamp":1638455400,"date":"2021-12-02","index":2358,"close":178.43,"high":182.34,"low":175.67,"open":176.05,"volume":4758000},{"timestamp":1638541800,"date":"2021-12-03","index":2359,"close":173.62,"high":181.1,"low":172.84,"open":178.57,"volume":5730300},{"timestamp":1638801000,"date":"2021-12-06","index":2360,"close":167.07,"high":173.07,"low":166.08,"open":172.56,"volume":6211500}]},{"date":"2021-08-23","estimated":0.48,"reported":0.53,"pre":[{"timestamp":1628515800,"date":"2021-08-09","index":2277,"close":129.49,"high":130.75,"low":128.95,"open":129.44,"volume":1792500},{"timestamp":1628602200,"date":"2021-08-10","index":2278,"close":125.67,"high":130.27,"low":125.66,"open":129.98,"volume":3618600},{"timestamp":1628688600,"date":"2021-08-11","index":2279,"close":121.83,"high":125.57,"low":121.65,"open":125.2,"volume":6228600},{"timestamp":1628775000,"date":"2021-08-12","index":2280,"close":123,"high":124.57,"low":121.86,"open":121.86,"volume":3262200},{"timestamp":1628861400,"date":"2021-08-13","index":2281,"close":124.68,"high":125.4,"low":123.33,"open":123.63,"volume":3267300},{"timestamp":1629120600,"date":"2021-08-16","index":2282,"close":123.44,"high":125.53,"low":123.03,"open":124.17,"volume":2295900},{"timestamp":1629207000,"date":"2021-08-17","index":2283,"close":121.92,"high":123.41,"low":120.89,"open":123.1,"volume":2210400},{"timestamp":1629293400,"date":"2021-08-18","index":2284,"close":120.79,"high":122.66,"low":120.25,"open":122,"volume":2761500},{"timestamp":1629379800,"date":"2021-08-19","index":2285,"close":120.97,"high":121.82,"low":119.46,"open":119.89,"volume":3685500},{"timestamp":1629466200,"date":"2021-08-20","index":2286,"close":122.49,"high":123.01,"low":120.99,"open":121.25,"volume":3610200},{"timestamp":1629725400,"date":"2021-08-23","index":2287,"close":124.19,"high":124.71,"low":122.4,"open":122.9,"volume":8661600}],"post":[{"timestamp":1629811800,"date":"2021-08-24","index":2288,"close":147.29,"high":148.97,"low":139.8,"open":141.22,"volume":33398100},{"timestamp":1629898200,"date":"2021-08-25","index":2289,"close":149.02,"high":149.93,"low":145.17,"open":146.67,"volume":10853100},{"timestamp":1629984600,"date":"2021-08-26","index":2290,"close":152.48,"high":153.24,"low":149.02,"open":149.33,"volume":8534400},{"timestamp":1630071000,"date":"2021-08-27","index":2291,"close":153.76,"high":154.48,"low":152.04,"open":153.23,"volume":4094100},{"timestamp":1630330200,"date":"2021-08-30","index":2292,"close":152.94,"high":154.97,"low":152.19,"open":154.33,"volume":3764700},{"timestamp":1630416600,"date":"2021-08-31","index":2293,"close":153.68,"high":154.51,"low":151.6,"open":154.39,"volume":3796200},{"timestamp":1630503000,"date":"2021-09-01","index":2294,"close":153.43,"high":154.1,"low":151.93,"open":152.32,"volume":4007400},{"timestamp":1630589400,"date":"2021-09-02","index":2295,"close":154.18,"high":155.83,"low":153.29,"open":153.77,"volume":3367500},{"timestamp":1630675800,"date":"2021-09-03","index":2296,"close":156.07,"high":156.15,"low":152.85,"open":153,"volume":2837700},{"timestamp":1631021400,"date":"2021-09-07","index":2297,"close":154.21,"high":156.68,"low":153.77,"open":156.67,"volume":2821500},{"timestamp":1631107800,"date":"2021-09-08","index":2298,"close":155.24,"high":155.93,"low":152.83,"open":153.84,"volume":3157200}]},{"date":"2021-05-20","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1620307800,"date":"2021-05-06","index":2212,"close":112.48,"high":113.38,"low":110.9,"open":113.38,"volume":2254200},{"timestamp":1620394200,"date":"2021-05-07","index":2213,"close":114.11,"high":114.82,"low":113.34,"open":114.44,"volume":1881600},{"timestamp":1620653400,"date":"2021-05-10","index":2214,"close":113.78,"high":115.33,"low":112.99,"open":114.43,"volume":1827000},{"timestamp":1620739800,"date":"2021-05-11","index":2215,"close":114.48,"high":115.11,"low":110.92,"open":110.92,"volume":2176500},{"timestamp":1620826200,"date":"2021-05-12","index":2216,"close":111.7,"high":113.39,"low":111,"open":112.6,"volume":2648400},{"timestamp":1620912600,"date":"2021-05-13","index":2217,"close":107.96,"high":112.37,"low":107.41,"open":111.93,"volume":4165500},{"timestamp":1620999000,"date":"2021-05-14","index":2218,"close":112.27,"high":112.92,"low":109.38,"open":109.38,"volume":3213300},{"timestamp":1621258200,"date":"2021-05-17","index":2219,"close":111.93,"high":113.51,"low":110.52,"open":112.63,"volume":2436600},{"timestamp":1621344600,"date":"2021-05-18","index":2220,"close":113.36,"high":115.45,"low":113.14,"open":113.68,"volume":3413100},{"timestamp":1621431000,"date":"2021-05-19","index":2221,"close":111.86,"high":112.78,"low":110.61,"open":111.8,"volume":3291000},{"timestamp":1621517400,"date":"2021-05-20","index":2222,"close":114.2,"high":114.9,"low":112.38,"open":112.48,"volume":6254700}],"post":[{"timestamp":1621603800,"date":"2021-05-21","index":2223,"close":120.82,"high":122.14,"low":118.7,"open":120.63,"volume":11316900},{"timestamp":1621863000,"date":"2021-05-24","index":2224,"close":121.51,"high":123.33,"low":119.69,"open":120.32,"volume":3990000},{"timestamp":1621949400,"date":"2021-05-25","index":2225,"close":121.69,"high":123.23,"low":120.77,"open":122.79,"volume":3261900},{"timestamp":1622035800,"date":"2021-05-26","index":2226,"close":122.59,"high":124.76,"low":122.15,"open":122.63,"volume":3091500},{"timestamp":1622122200,"date":"2021-05-27","index":2227,"close":122.42,"high":123.6,"low":120.1,"open":122.59,"volume":3252300},{"timestamp":1622208600,"date":"2021-05-28","index":2228,"close":121.08,"high":123.63,"low":120.55,"open":122.57,"volume":4128600},{"timestamp":1622554200,"date":"2021-06-01","index":2229,"close":120.12,"high":122.5,"low":119.52,"open":122.02,"volume":2211000},{"timestamp":1622640600,"date":"2021-06-02","index":2230,"close":119.22,"high":121.09,"low":118.62,"open":119.98,"volume":2354700},{"timestamp":1622727000,"date":"2021-06-03","index":2231,"close":117.04,"high":118.83,"low":116.99,"open":118.6,"volume":3112800},{"timestamp":1622813400,"date":"2021-06-04","index":2232,"close":119.12,"high":119.17,"low":117.41,"open":117.71,"volume":1693200},{"timestamp":1623072600,"date":"2021-06-07","index":2233,"close":118.79,"high":119.82,"low":118.17,"open":118.67,"volume":1548300}]},{"date":"2021-02-22","estimated":0.48,"reported":0.52,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":2150,"close":126.62,"high":128.75,"low":126.18,"open":127.7,"volume":2480700},{"timestamp":1612794600,"date":"2021-02-08","index":2151,"close":128.47,"high":130.3,"low":126.73,"open":128.92,"volume":3297900},{"timestamp":1612881000,"date":"2021-02-09","index":2152,"close":130.32,"high":130.65,"low":127.02,"open":128.33,"volume":2628600},{"timestamp":1612967400,"date":"2021-02-10","index":2153,"close":130.74,"high":132.54,"low":128.49,"open":131.14,"volume":2492100},{"timestamp":1613053800,"date":"2021-02-11","index":2154,"close":130.37,"high":132.54,"low":128.9,"open":132.13,"volume":2154300},{"timestamp":1613140200,"date":"2021-02-12","index":2155,"close":131.71,"high":131.82,"low":130.23,"open":130.8,"volume":1596900},{"timestamp":1613485800,"date":"2021-02-16","index":2156,"close":131.08,"high":133.25,"low":129.17,"open":132.67,"volume":2279100},{"timestamp":1613572200,"date":"2021-02-17","index":2157,"close":131.81,"high":131.84,"low":129.02,"open":130.17,"volume":2623800},{"timestamp":1613658600,"date":"2021-02-18","index":2158,"close":130.18,"high":131.49,"low":128.98,"open":130.34,"volume":2576400},{"timestamp":1613745000,"date":"2021-02-19","index":2159,"close":132.3,"high":134.33,"low":131.34,"open":132.01,"volume":4591200},{"timestamp":1614004200,"date":"2021-02-22","index":2160,"close":128.12,"high":130.95,"low":126.96,"open":130.8,"volume":7806300}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":2161,"close":125.95,"high":128.33,"low":117.33,"open":126,"volume":8569500},{"timestamp":1614177000,"date":"2021-02-24","index":2162,"close":123.2,"high":126.07,"low":121.83,"open":125,"volume":5604300},{"timestamp":1614263400,"date":"2021-02-25","index":2163,"close":120.01,"high":123.98,"low":117.86,"open":123.33,"volume":4161600},{"timestamp":1614349800,"date":"2021-02-26","index":2164,"close":119.44,"high":121.25,"low":117.73,"open":120.94,"volume":5131800},{"timestamp":1614609000,"date":"2021-03-01","index":2165,"close":122.46,"high":122.76,"low":120.67,"open":121.42,"volume":2814300},{"timestamp":1614695400,"date":"2021-03-02","index":2166,"close":118.22,"high":122.91,"low":118.17,"open":122.5,"volume":4035000},{"timestamp":1614781800,"date":"2021-03-03","index":2167,"close":114.59,"high":118.27,"low":114.16,"open":117.82,"volume":3938100},{"timestamp":1614868200,"date":"2021-03-04","index":2168,"close":111.88,"high":115,"low":110.28,"open":113.35,"volume":3639600},{"timestamp":1614954600,"date":"2021-03-05","index":2169,"close":111.58,"high":112.88,"low":106.98,"open":112.67,"volume":4161900},{"timestamp":1615213800,"date":"2021-03-08","index":2170,"close":110.49,"high":114.88,"low":110.25,"open":112.67,"volume":3792600},{"timestamp":1615300200,"date":"2021-03-09","index":2171,"close":114.14,"high":115.12,"low":113.01,"open":113.81,"volume":4130400}]},{"date":"2020-11-16","estimated":0.44,"reported":0.54,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":2085,"close":73.95,"high":75.16,"low":73.66,"open":74.26,"volume":2420400},{"timestamp":1604413800,"date":"2020-11-03","index":2086,"close":75.97,"high":76.55,"low":74.33,"open":74.76,"volume":2268300},{"timestamp":1604500200,"date":"2020-11-04","index":2087,"close":78.39,"high":79.7,"low":76.28,"open":76.67,"volume":3049800},{"timestamp":1604586600,"date":"2020-11-05","index":2088,"close":81.41,"high":81.8,"low":79.91,"open":80.7,"volume":3177300},{"timestamp":1604673000,"date":"2020-11-06","index":2089,"close":83.34,"high":83.71,"low":81.03,"open":81.33,"volume":3116400},{"timestamp":1604932200,"date":"2020-11-09","index":2090,"close":84.04,"high":86.03,"low":83.43,"open":84.4,"volume":3208200},{"timestamp":1605018600,"date":"2020-11-10","index":2091,"close":80.91,"high":83.79,"low":79.75,"open":82.81,"volume":3063600},{"timestamp":1605105000,"date":"2020-11-11","index":2092,"close":84.27,"high":84.8,"low":82.01,"open":82.78,"volume":3552900},{"timestamp":1605191400,"date":"2020-11-12","index":2093,"close":83.99,"high":84.79,"low":83.08,"open":84.02,"volume":2731500},{"timestamp":1605277800,"date":"2020-11-13","index":2094,"close":86.23,"high":86.98,"low":84.33,"open":84.41,"volume":4858200},{"timestamp":1605537000,"date":"2020-11-16","index":2095,"close":92.83,"high":93.02,"low":88.76,"open":89.9,"volume":9949200}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":2096,"close":97.9,"high":98.39,"low":91.87,"open":92.83,"volume":10383900},{"timestamp":1605709800,"date":"2020-11-18","index":2097,"close":93.71,"high":97.33,"low":93.71,"open":96.67,"volume":4913400},{"timestamp":1605796200,"date":"2020-11-19","index":2098,"close":95.84,"high":96.61,"low":93.67,"open":93.83,"volume":3449400},{"timestamp":1605882600,"date":"2020-11-20","index":2099,"close":97.34,"high":98.31,"low":95.71,"open":96,"volume":2817000},{"timestamp":1606141800,"date":"2020-11-23","index":2100,"close":98.68,"high":98.9,"low":96.15,"open":97.83,"volume":3388500},{"timestamp":1606228200,"date":"2020-11-24","index":2101,"close":99.06,"high":99.14,"low":97.67,"open":98.93,"volume":2623800},{"timestamp":1606314600,"date":"2020-11-25","index":2102,"close":99.1,"high":99.5,"low":98,"open":99.1,"volume":2148900},{"timestamp":1606487400,"date":"2020-11-27","index":2103,"close":98.44,"high":99.26,"low":97.83,"open":99.1,"volume":1313700},{"timestamp":1606746600,"date":"2020-11-30","index":2104,"close":97.97,"high":98.71,"low":96.59,"open":98.34,"volume":2455800},{"timestamp":1606833000,"date":"2020-12-01","index":2105,"close":98.28,"high":98.98,"low":97.11,"open":98.98,"volume":2623500},{"timestamp":1606919400,"date":"2020-12-02","index":2106,"close":97.74,"high":97.93,"low":96.68,"open":97.86,"volume":1956900}]},{"date":"2020-08-24","estimated":0.46,"reported":0.49,"pre":[{"timestamp":1597066200,"date":"2020-08-10","index":2026,"close":86.08,"high":87.24,"low":84.62,"open":87.08,"volume":2153400},{"timestamp":1597152600,"date":"2020-08-11","index":2027,"close":85.08,"high":86.99,"low":84.69,"open":85.49,"volume":1996200},{"timestamp":1597239000,"date":"2020-08-12","index":2028,"close":86.61,"high":87.24,"low":85.32,"open":85.4,"volume":1494300},{"timestamp":1597325400,"date":"2020-08-13","index":2029,"close":87.19,"high":87.86,"low":85.65,"open":86.5,"volume":1362600},{"timestamp":1597411800,"date":"2020-08-14","index":2030,"close":86.37,"high":87.55,"low":86.12,"open":87.33,"volume":1332600},{"timestamp":1597671000,"date":"2020-08-17","index":2031,"close":87.49,"high":88.06,"low":86.67,"open":86.73,"volume":1827300},{"timestamp":1597757400,"date":"2020-08-18","index":2032,"close":88.59,"high":89.83,"low":88.04,"open":89,"volume":2468700},{"timestamp":1597843800,"date":"2020-08-19","index":2033,"close":89.83,"high":90.77,"low":87.83,"open":88.95,"volume":4184700},{"timestamp":1597930200,"date":"2020-08-20","index":2034,"close":90.84,"high":91.19,"low":89.06,"open":89.44,"volume":3742500},{"timestamp":1598016600,"date":"2020-08-21","index":2035,"close":89.78,"high":91.68,"low":89.49,"open":91.21,"volume":4338900},{"timestamp":1598275800,"date":"2020-08-24","index":2036,"close":89.02,"high":91.46,"low":88.25,"open":91.34,"volume":9758100}],"post":[{"timestamp":1598362200,"date":"2020-08-25","index":2037,"close":87,"high":88.51,"low":86.66,"open":86.66,"volume":13433700},{"timestamp":1598448600,"date":"2020-08-26","index":2038,"close":87.81,"high":88.2,"low":86.87,"open":87,"volume":7031700},{"timestamp":1598535000,"date":"2020-08-27","index":2039,"close":85.12,"high":87.67,"low":84.04,"open":87.67,"volume":6945300},{"timestamp":1598621400,"date":"2020-08-28","index":2040,"close":84.89,"high":86.19,"low":84.22,"open":85.64,"volume":3911100},{"timestamp":1598880600,"date":"2020-08-31","index":2041,"close":85.8,"high":86.08,"low":84.32,"open":84.55,"volume":4432200},{"timestamp":1598967000,"date":"2020-09-01","index":2042,"close":86.17,"high":87.04,"low":85.75,"open":86.3,"volume":4416600},{"timestamp":1599053400,"date":"2020-09-02","index":2043,"close":85.82,"high":86.88,"low":84.53,"open":86.48,"volume":3344100},{"timestamp":1599139800,"date":"2020-09-03","index":2044,"close":80.74,"high":84.52,"low":79.51,"open":84.52,"volume":7221600},{"timestamp":1599226200,"date":"2020-09-04","index":2045,"close":78.55,"high":80.92,"low":75.72,"open":80.21,"volume":5863800},{"timestamp":1599571800,"date":"2020-09-08","index":2046,"close":77.98,"high":79.21,"low":76.17,"open":76.67,"volume":5915100},{"timestamp":1599658200,"date":"2020-09-09","index":2047,"close":79.47,"high":80.02,"low":77.86,"open":79.75,"volume":2789100}]},{"date":"2020-05-21","estimated":0.31,"reported":0.39,"pre":[{"timestamp":1588858200,"date":"2020-05-07","index":1961,"close":71.04,"high":71.39,"low":67.98,"open":68.28,"volume":5195100},{"timestamp":1588944600,"date":"2020-05-08","index":1962,"close":71.32,"high":71.71,"low":70.38,"open":71.45,"volume":3189900},{"timestamp":1589203800,"date":"2020-05-11","index":1963,"close":72.75,"high":73.18,"low":70.82,"open":71,"volume":3598500},{"timestamp":1589290200,"date":"2020-05-12","index":1964,"close":71.39,"high":73.14,"low":71.18,"open":73,"volume":2920500},{"timestamp":1589376600,"date":"2020-05-13","index":1965,"close":71.91,"high":73.95,"low":70.26,"open":73.33,"volume":5249100},{"timestamp":1589463000,"date":"2020-05-14","index":1966,"close":73.19,"high":73.19,"low":70.63,"open":70.63,"volume":4833300},{"timestamp":1589549400,"date":"2020-05-15","index":1967,"close":74.28,"high":74.66,"low":72.32,"open":72.67,"volume":4078200},{"timestamp":1589808600,"date":"2020-05-18","index":1968,"close":75.38,"high":77.12,"low":74.69,"open":75.26,"volume":3738000},{"timestamp":1589895000,"date":"2020-05-19","index":1969,"close":75.72,"high":77.48,"low":75.59,"open":75.59,"volume":6598800},{"timestamp":1589981400,"date":"2020-05-20","index":1970,"close":78.16,"high":78.25,"low":76.67,"open":76.83,"volume":4670400},{"timestamp":1590067800,"date":"2020-05-21","index":1971,"close":76.5,"high":79.22,"low":76.17,"open":78,"volume":7929300}],"post":[{"timestamp":1590154200,"date":"2020-05-22","index":1972,"close":79.31,"high":81.05,"low":77.34,"open":80,"volume":12317100},{"timestamp":1590499800,"date":"2020-05-26","index":1973,"close":77.06,"high":80.42,"low":77,"open":79.98,"volume":6326100},{"timestamp":1590586200,"date":"2020-05-27","index":1974,"close":77.26,"high":77.38,"low":74.38,"open":77.03,"volume":4956300},{"timestamp":1590672600,"date":"2020-05-28","index":1975,"close":76.46,"high":77.74,"low":75.8,"open":76.83,"volume":3205200},{"timestamp":1590759000,"date":"2020-05-29","index":1976,"close":78.42,"high":78.57,"low":76.34,"open":76.69,"volume":3992100},{"timestamp":1591018200,"date":"2020-06-01","index":1977,"close":79.44,"high":79.8,"low":77.47,"open":78.33,"volume":2935500},{"timestamp":1591104600,"date":"2020-06-02","index":1978,"close":79.95,"high":79.98,"low":78.46,"open":79.44,"volume":2698500},{"timestamp":1591191000,"date":"2020-06-03","index":1979,"close":77.8,"high":80.28,"low":77.77,"open":79.31,"volume":5953200},{"timestamp":1591277400,"date":"2020-06-04","index":1980,"close":75.56,"high":77.31,"low":74.95,"open":76.67,"volume":9327000},{"timestamp":1591363800,"date":"2020-06-05","index":1981,"close":77.13,"high":77.47,"low":74.75,"open":75.58,"volume":5265900},{"timestamp":1591623000,"date":"2020-06-08","index":1982,"close":79.26,"high":79.31,"low":76.28,"open":76.7,"volume":5345100}]},{"date":"2020-02-24","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1581085800,"date":"2020-02-07","index":1899,"close":81.94,"high":82.29,"low":81.33,"open":82,"volume":1979400},{"timestamp":1581345000,"date":"2020-02-10","index":1900,"close":82.51,"high":82.83,"low":81.26,"open":81.79,"volume":1717800},{"timestamp":1581431400,"date":"2020-02-11","index":1901,"close":82.28,"high":83.32,"low":82.1,"open":83,"volume":1686000},{"timestamp":1581517800,"date":"2020-02-12","index":1902,"close":81.57,"high":82.46,"low":80.1,"open":82.46,"volume":3633000},{"timestamp":1581604200,"date":"2020-02-13","index":1903,"close":81.87,"high":82.19,"low":81.07,"open":81.4,"volume":2604900},{"timestamp":1581690600,"date":"2020-02-14","index":1904,"close":82.42,"high":82.99,"low":81.79,"open":82.33,"volume":1894500},{"timestamp":1582036200,"date":"2020-02-18","index":1905,"close":83.07,"high":83.34,"low":82.15,"open":82.52,"volume":2892600},{"timestamp":1582122600,"date":"2020-02-19","index":1906,"close":82.9,"high":83.7,"low":82.44,"open":83.07,"volume":2122800},{"timestamp":1582209000,"date":"2020-02-20","index":1907,"close":83.05,"high":83.24,"low":81.42,"open":82.6,"volume":3210300},{"timestamp":1582295400,"date":"2020-02-21","index":1908,"close":81,"high":82.81,"low":80.14,"open":82.81,"volume":4509300},{"timestamp":1582554600,"date":"2020-02-24","index":1909,"close":79.11,"high":79.31,"low":77.09,"open":78.94,"volume":8817000}],"post":[{"timestamp":1582641000,"date":"2020-02-25","index":1910,"close":65.65,"high":67.97,"low":64.06,"open":67.33,"volume":29859300},{"timestamp":1582727400,"date":"2020-02-26","index":1911,"close":63.19,"high":66.43,"low":62.51,"open":65.69,"volume":9845400},{"timestamp":1582813800,"date":"2020-02-27","index":1912,"close":62.52,"high":65.16,"low":60.87,"open":61.5,"volume":10243200},{"timestamp":1582900200,"date":"2020-02-28","index":1913,"close":61.54,"high":63.78,"low":60.35,"open":60.59,"volume":10753200},{"timestamp":1583159400,"date":"2020-03-02","index":1914,"close":63.1,"high":63.16,"low":59.7,"open":61.64,"volume":6479400},{"timestamp":1583245800,"date":"2020-03-03","index":1915,"close":60.68,"high":63.72,"low":59.79,"open":63.12,"volume":5596500},{"timestamp":1583332200,"date":"2020-03-04","index":1916,"close":61.96,"high":62.15,"low":61.02,"open":61.99,"volume":4044000},{"timestamp":1583418600,"date":"2020-03-05","index":1917,"close":60.35,"high":61.87,"low":59.74,"open":60.67,"volume":4328100},{"timestamp":1583505000,"date":"2020-03-06","index":1918,"close":58.72,"high":59.73,"low":57.64,"open":58.96,"volume":5789700},{"timestamp":1583760600,"date":"2020-03-09","index":1919,"close":52.93,"high":56.63,"low":51.26,"open":54.89,"volume":10027500},{"timestamp":1583847000,"date":"2020-03-10","index":1920,"close":55.82,"high":56.03,"low":53.11,"open":54.8,"volume":6274200}]},{"date":"2019-11-25","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1573482600,"date":"2019-11-11","index":1839,"close":78.67,"high":78.98,"low":78.01,"open":78.92,"volume":2922600},{"timestamp":1573569000,"date":"2019-11-12","index":1840,"close":80.38,"high":80.75,"low":78.67,"open":79,"volume":3454200},{"timestamp":1573655400,"date":"2019-11-13","index":1841,"close":81.08,"high":82.15,"low":79.72,"open":80.22,"volume":3980400},{"timestamp":1573741800,"date":"2019-11-14","index":1842,"close":81.84,"high":81.97,"low":79.84,"open":80.21,"volume":2809200},{"timestamp":1573828200,"date":"2019-11-15","index":1843,"close":82.33,"high":82.49,"low":81.33,"open":81.67,"volume":2982000},{"timestamp":1574087400,"date":"2019-11-18","index":1844,"close":82.86,"high":83.05,"low":81.84,"open":82.33,"volume":4479000},{"timestamp":1574173800,"date":"2019-11-19","index":1845,"close":82.73,"high":83.17,"low":82,"open":82.67,"volume":3247500},{"timestamp":1574260200,"date":"2019-11-20","index":1846,"close":82.62,"high":83.36,"low":82.03,"open":82.52,"volume":3613200},{"timestamp":1574346600,"date":"2019-11-21","index":1847,"close":82.25,"high":82.9,"low":81.9,"open":82.33,"volume":3331800},{"timestamp":1574433000,"date":"2019-11-22","index":1848,"close":82.29,"high":82.88,"low":81.59,"open":82.66,"volume":3387900},{"timestamp":1574692200,"date":"2019-11-25","index":1849,"close":83.43,"high":83.65,"low":82.48,"open":82.62,"volume":8545800}],"post":[{"timestamp":1574778600,"date":"2019-11-26","index":1850,"close":73.46,"high":76.14,"low":73.07,"open":76,"volume":23264100},{"timestamp":1574865000,"date":"2019-11-27","index":1851,"close":74.09,"high":74.48,"low":71.63,"open":73.86,"volume":10988100},{"timestamp":1575037800,"date":"2019-11-29","index":1852,"close":75.74,"high":75.83,"low":74.36,"open":74.5,"volume":5301900},{"timestamp":1575297000,"date":"2019-12-02","index":1853,"close":74.9,"high":75.96,"low":73.67,"open":75.96,"volume":5007600},{"timestamp":1575383400,"date":"2019-12-03","index":1854,"close":75.67,"high":76.12,"low":74.21,"open":74.44,"volume":4433400},{"timestamp":1575469800,"date":"2019-12-04","index":1855,"close":75.21,"high":76.52,"low":75.17,"open":75.68,"volume":3620700},{"timestamp":1575556200,"date":"2019-12-05","index":1856,"close":76.29,"high":76.87,"low":75.65,"open":75.68,"volume":3157500},{"timestamp":1575642600,"date":"2019-12-06","index":1857,"close":75.46,"high":76.81,"low":75.46,"open":76.33,"volume":2782200},{"timestamp":1575901800,"date":"2019-12-09","index":1858,"close":75.29,"high":75.83,"low":74.69,"open":75.35,"volume":2613000},{"timestamp":1575988200,"date":"2019-12-10","index":1859,"close":75.1,"high":76.03,"low":74.81,"open":75.5,"volume":1915200},{"timestamp":1576074600,"date":"2019-12-11","index":1860,"close":75.66,"high":75.97,"low":74.86,"open":74.93,"volume":2591700}]},{"date":"2019-09-04","estimated":0.47,"reported":0.49,"pre":[{"timestamp":1566307800,"date":"2019-08-20","index":1781,"close":66.56,"high":67.08,"low":65.28,"open":66.29,"volume":4413900},{"timestamp":1566394200,"date":"2019-08-21","index":1782,"close":67.92,"high":68.63,"low":66.81,"open":66.91,"volume":3768000},{"timestamp":1566480600,"date":"2019-08-22","index":1783,"close":68.19,"high":68.87,"low":67.45,"open":68.33,"volume":3383100},{"timestamp":1566567000,"date":"2019-08-23","index":1784,"close":67.19,"high":69.22,"low":67.06,"open":68.11,"volume":3402600},{"timestamp":1566826200,"date":"2019-08-26","index":1785,"close":67.88,"high":68.13,"low":67.06,"open":67.47,"volume":2571300},{"timestamp":1566912600,"date":"2019-08-27","index":1786,"close":67.36,"high":68.61,"low":67.02,"open":68.34,"volume":1793100},{"timestamp":1566999000,"date":"2019-08-28","index":1787,"close":66.07,"high":67.18,"low":65.96,"open":66.67,"volume":2659800},{"timestamp":1567085400,"date":"2019-08-29","index":1788,"close":66.72,"high":67.48,"low":66.33,"open":67.03,"volume":3428700},{"timestamp":1567171800,"date":"2019-08-30","index":1789,"close":67.87,"high":68.21,"low":66.85,"open":67.36,"volume":3334200},{"timestamp":1567517400,"date":"2019-09-03","index":1790,"close":66.38,"high":67.94,"low":66.09,"open":67.26,"volume":4928100},{"timestamp":1567603800,"date":"2019-09-04","index":1791,"close":66.83,"high":67.27,"low":65.43,"open":66.67,"volume":10553700}],"post":[{"timestamp":1567690200,"date":"2019-09-05","index":1792,"close":70.68,"high":72.67,"low":68.37,"open":72.67,"volume":20836500},{"timestamp":1567776600,"date":"2019-09-06","index":1793,"close":71.97,"high":72.88,"low":70.52,"open":70.6,"volume":7816800},{"timestamp":1568035800,"date":"2019-09-09","index":1794,"close":70.39,"high":72.02,"low":69.51,"open":71.93,"volume":4720500},{"timestamp":1568122200,"date":"2019-09-10","index":1795,"close":68.95,"high":70.47,"low":68.33,"open":69.79,"volume":4545600},{"timestamp":1568208600,"date":"2019-09-11","index":1796,"close":71.47,"high":71.81,"low":68.97,"open":69,"volume":4110000},{"timestamp":1568295000,"date":"2019-09-12","index":1797,"close":69.75,"high":72.1,"low":69.21,"open":71.76,"volume":4830300},{"timestamp":1568381400,"date":"2019-09-13","index":1798,"close":69.45,"high":70.17,"low":68.83,"open":69.7,"volume":3587100},{"timestamp":1568640600,"date":"2019-09-16","index":1799,"close":71.93,"high":72.44,"low":69.24,"open":69.34,"volume":4389000},{"timestamp":1568727000,"date":"2019-09-17","index":1800,"close":70.9,"high":71.82,"low":69.8,"open":71.5,"volume":3570000},{"timestamp":1568813400,"date":"2019-09-18","index":1801,"close":70.06,"high":71,"low":69.14,"open":70.88,"volume":4560000},{"timestamp":1568899800,"date":"2019-09-19","index":1802,"close":69.63,"high":70.27,"low":69.06,"open":69.72,"volume":4064400}]},{"date":"2019-05-29","estimated":0.42,"reported":0.44,"pre":[{"timestamp":1557840600,"date":"2019-05-14","index":1713,"close":75.62,"high":76.17,"low":74.54,"open":75.33,"volume":4464900},{"timestamp":1557927000,"date":"2019-05-15","index":1714,"close":73.25,"high":75.15,"low":73.14,"open":75,"volume":6538800},{"timestamp":1558013400,"date":"2019-05-16","index":1715,"close":74.94,"high":75.1,"low":73.43,"open":73.52,"volume":6557700},{"timestamp":1558099800,"date":"2019-05-17","index":1716,"close":75.21,"high":75.82,"low":73.87,"open":73.97,"volume":3256200},{"timestamp":1558359000,"date":"2019-05-20","index":1717,"close":74.56,"high":75.03,"low":73.34,"open":74.33,"volume":3586200},{"timestamp":1558445400,"date":"2019-05-21","index":1718,"close":75.91,"high":76.22,"low":74.64,"open":75.19,"volume":3781200},{"timestamp":1558531800,"date":"2019-05-22","index":1719,"close":76,"high":76.84,"low":75.42,"open":75.67,"volume":2335200},{"timestamp":1558618200,"date":"2019-05-23","index":1720,"close":71.93,"high":74.49,"low":71.82,"open":74.4,"volume":5249400},{"timestamp":1558704600,"date":"2019-05-24","index":1721,"close":72.09,"high":73.11,"low":71.79,"open":72.52,"volume":3783600},{"timestamp":1559050200,"date":"2019-05-28","index":1722,"close":71.49,"high":72.99,"low":71.25,"open":72.33,"volume":4223400},{"timestamp":1559136600,"date":"2019-05-29","index":1723,"close":71.77,"high":72.23,"low":70.12,"open":71.23,"volume":8321100}],"post":[{"timestamp":1559223000,"date":"2019-05-30","index":1724,"close":68.1,"high":69.23,"low":66.67,"open":67.7,"volume":15175500},{"timestamp":1559309400,"date":"2019-05-31","index":1725,"close":66.71,"high":67.67,"low":65.69,"open":66.67,"volume":6600600},{"timestamp":1559568600,"date":"2019-06-03","index":1726,"close":65.57,"high":66.9,"low":65.1,"open":66.62,"volume":5819100},{"timestamp":1559655000,"date":"2019-06-04","index":1727,"close":67.24,"high":67.3,"low":66,"open":66.29,"volume":5312100},{"timestamp":1559741400,"date":"2019-06-05","index":1728,"close":66.4,"high":68.21,"low":65.08,"open":67.86,"volume":4160400},{"timestamp":1559827800,"date":"2019-06-06","index":1729,"close":65.85,"high":66.68,"low":65.18,"open":66.49,"volume":3322200},{"timestamp":1559914200,"date":"2019-06-07","index":1730,"close":65.18,"high":66.72,"low":64.89,"open":66.26,"volume":3983700},{"timestamp":1560173400,"date":"2019-06-10","index":1731,"close":66.31,"high":66.88,"low":65.28,"open":65.64,"volume":3634800},{"timestamp":1560259800,"date":"2019-06-11","index":1732,"close":66.93,"high":67.5,"low":66.35,"open":67,"volume":3415800},{"timestamp":1560346200,"date":"2019-06-12","index":1733,"close":67.68,"high":68.65,"low":67.01,"open":67.1,"volume":5009400},{"timestamp":1560432600,"date":"2019-06-13","index":1734,"close":68.49,"high":69.4,"low":67.83,"open":67.83,"volume":5126700}]},{"date":"2019-02-26","estimated":0.41,"reported":0.5,"pre":[{"timestamp":1549895400,"date":"2019-02-11","index":1649,"close":74.62,"high":75.43,"low":74.24,"open":75,"volume":3330300},{"timestamp":1549981800,"date":"2019-02-12","index":1650,"close":74.82,"high":75.22,"low":73.88,"open":74.99,"volume":4501800},{"timestamp":1550068200,"date":"2019-02-13","index":1651,"close":74.05,"high":75.08,"low":73.74,"open":75.08,"volume":3670800},{"timestamp":1550154600,"date":"2019-02-14","index":1652,"close":75.05,"high":75.25,"low":73.85,"open":74.05,"volume":3283800},{"timestamp":1550241000,"date":"2019-02-15","index":1653,"close":75.59,"high":75.76,"low":74.4,"open":75.08,"volume":2948100},{"timestamp":1550586600,"date":"2019-02-19","index":1654,"close":76.63,"high":76.98,"low":74.07,"open":75.13,"volume":4317000},{"timestamp":1550673000,"date":"2019-02-20","index":1655,"close":75.55,"high":76.76,"low":74.88,"open":76.25,"volume":3264600},{"timestamp":1550759400,"date":"2019-02-21","index":1656,"close":75.39,"high":75.49,"low":74.45,"open":75.25,"volume":2790000},{"timestamp":1550845800,"date":"2019-02-22","index":1657,"close":76.7,"high":76.78,"low":75.65,"open":75.76,"volume":2392800},{"timestamp":1551105000,"date":"2019-02-25","index":1658,"close":77.96,"high":78.72,"low":77.39,"open":78.67,"volume":5663400},{"timestamp":1551191400,"date":"2019-02-26","index":1659,"close":78.52,"high":78.69,"low":77.24,"open":77.52,"volume":9341100}],"post":[{"timestamp":1551277800,"date":"2019-02-27","index":1660,"close":84.96,"high":86.88,"low":83.53,"open":86.01,"volume":19703400},{"timestamp":1551364200,"date":"2019-02-28","index":1661,"close":82.09,"high":85,"low":81.96,"open":84.66,"volume":7959300},{"timestamp":1551450600,"date":"2019-03-01","index":1662,"close":81.82,"high":83,"low":81.06,"open":82.02,"volume":5403900},{"timestamp":1551709800,"date":"2019-03-04","index":1663,"close":80.85,"high":82.99,"low":79.58,"open":82.34,"volume":4708200},{"timestamp":1551796200,"date":"2019-03-05","index":1664,"close":78.11,"high":80.21,"low":77.67,"open":79.49,"volume":8303400},{"timestamp":1551882600,"date":"2019-03-06","index":1665,"close":78.15,"high":79.07,"low":77.07,"open":77.87,"volume":4260300},{"timestamp":1551969000,"date":"2019-03-07","index":1666,"close":78.17,"high":79.59,"low":77.7,"open":78.18,"volume":4210800},{"timestamp":1552055400,"date":"2019-03-08","index":1667,"close":78.21,"high":79.18,"low":76.79,"open":77.51,"volume":3059400},{"timestamp":1552311000,"date":"2019-03-11","index":1668,"close":80.29,"high":80.61,"low":78.6,"open":78.65,"volume":3619500},{"timestamp":1552397400,"date":"2019-03-12","index":1669,"close":80.07,"high":80.84,"low":79.84,"open":80.63,"volume":3325500},{"timestamp":1552483800,"date":"2019-03-13","index":1670,"close":80.92,"high":81.68,"low":80.41,"open":80.54,"volume":3420300}]},{"date":"2018-11-29","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1542205800,"date":"2018-11-14","index":1591,"close":58.93,"high":60.57,"low":58.6,"open":59.42,"volume":3166800},{"timestamp":1542292200,"date":"2018-11-15","index":1592,"close":57.46,"high":58.42,"low":56.52,"open":58.33,"volume":6853800},{"timestamp":1542378600,"date":"2018-11-16","index":1593,"close":56.54,"high":57.7,"low":55.22,"open":57.35,"volume":6944400},{"timestamp":1542637800,"date":"2018-11-19","index":1594,"close":54.48,"high":57.11,"low":53.88,"open":56.57,"volume":6070500},{"timestamp":1542724200,"date":"2018-11-20","index":1595,"close":55.25,"high":56.55,"low":53.36,"open":53.87,"volume":6645300},{"timestamp":1542810600,"date":"2018-11-21","index":1596,"close":55.65,"high":57.26,"low":55.39,"open":56.65,"volume":3212700},{"timestamp":1542983400,"date":"2018-11-23","index":1597,"close":55.47,"high":56.58,"low":55.01,"open":55.11,"volume":1534800},{"timestamp":1543242600,"date":"2018-11-26","index":1598,"close":56.77,"high":57.02,"low":56.08,"open":56.18,"volume":4057200},{"timestamp":1543329000,"date":"2018-11-27","index":1599,"close":55.53,"high":56.68,"low":55.11,"open":56.38,"volume":3264600},{"timestamp":1543415400,"date":"2018-11-28","index":1600,"close":58.85,"high":58.92,"low":56.53,"open":56.53,"volume":6636900},{"timestamp":1543501800,"date":"2018-11-29","index":1601,"close":58.68,"high":59.8,"low":57.98,"open":58.67,"volume":9226800}],"post":[{"timestamp":1543588200,"date":"2018-11-30","index":1602,"close":57.65,"high":64,"low":57.09,"open":61.48,"volume":16381500},{"timestamp":1543847400,"date":"2018-12-03","index":1603,"close":59.77,"high":59.83,"low":58.16,"open":58.89,"volume":7410000},{"timestamp":1543933800,"date":"2018-12-04","index":1604,"close":59.08,"high":59.81,"low":58.18,"open":59.18,"volume":5077800},{"timestamp":1544106600,"date":"2018-12-06","index":1605,"close":60.59,"high":60.85,"low":57.38,"open":57.67,"volume":5916600},{"timestamp":1544193000,"date":"2018-12-07","index":1606,"close":58.36,"high":61.06,"low":58.07,"open":60.45,"volume":4167000},{"timestamp":1544452200,"date":"2018-12-10","index":1607,"close":59.75,"high":59.98,"low":57.9,"open":57.96,"volume":3449400},{"timestamp":1544538600,"date":"2018-12-11","index":1608,"close":61.47,"high":63.24,"low":60.8,"open":61.05,"volume":7326600},{"timestamp":1544625000,"date":"2018-12-12","index":1609,"close":63.17,"high":64.27,"low":62.24,"open":62.24,"volume":6934200},{"timestamp":1544711400,"date":"2018-12-13","index":1610,"close":62.71,"high":63.73,"low":61.93,"open":63.33,"volume":4373400},{"timestamp":1544797800,"date":"2018-12-14","index":1611,"close":61.34,"high":62.29,"low":60.88,"open":61.54,"volume":3407400},{"timestamp":1545057000,"date":"2018-12-17","index":1612,"close":58.87,"high":61.04,"low":58.57,"open":61.04,"volume":4951500}]},{"date":"2018-09-06","estimated":0.39,"reported":0.43,"pre":[{"timestamp":1534944600,"date":"2018-08-22","index":1532,"close":71.86,"high":72.32,"low":70.86,"open":71.01,"volume":3325800},{"timestamp":1535031000,"date":"2018-08-23","index":1533,"close":72.24,"high":73.3,"low":71.37,"open":72.19,"volume":3829800},{"timestamp":1535117400,"date":"2018-08-24","index":1534,"close":75.14,"high":75.57,"low":73.07,"open":73.07,"volume":6501900},{"timestamp":1535376600,"date":"2018-08-27","index":1535,"close":75.58,"high":75.83,"low":74.55,"open":75.13,"volume":3705300},{"timestamp":1535463000,"date":"2018-08-28","index":1536,"close":76.41,"high":76.54,"low":75.54,"open":76,"volume":2604900},{"timestamp":1535549400,"date":"2018-08-29","index":1537,"close":77.08,"high":77.44,"low":76.33,"open":76.33,"volume":2783100},{"timestamp":1535635800,"date":"2018-08-30","index":1538,"close":76.75,"high":77.43,"low":76.39,"open":77,"volume":2579100},{"timestamp":1535722200,"date":"2018-08-31","index":1539,"close":77.05,"high":77.39,"low":76.39,"open":76.39,"volume":2478900},{"timestamp":1536067800,"date":"2018-09-04","index":1540,"close":76.34,"high":77.63,"low":76.13,"open":76.8,"volume":4000800},{"timestamp":1536154200,"date":"2018-09-05","index":1541,"close":74.08,"high":76.28,"low":73.38,"open":76.17,"volume":5070000},{"timestamp":1536240600,"date":"2018-09-06","index":1542,"close":73.46,"high":74.8,"low":72.96,"open":74.33,"volume":6345000}],"post":[{"timestamp":1536327000,"date":"2018-09-07","index":1543,"close":75.87,"high":78.12,"low":75.67,"open":77.28,"volume":9710100},{"timestamp":1536586200,"date":"2018-09-10","index":1544,"close":78.71,"high":79.27,"low":76.11,"open":76.11,"volume":6790800},{"timestamp":1536672600,"date":"2018-09-11","index":1545,"close":78.04,"high":79.42,"low":77.67,"open":78.47,"volume":3592200},{"timestamp":1536759000,"date":"2018-09-12","index":1546,"close":78.74,"high":78.99,"low":76.67,"open":78.04,"volume":3625200},{"timestamp":1536845400,"date":"2018-09-13","index":1547,"close":78.7,"high":79.83,"low":78.21,"open":79.08,"volume":2377500},{"timestamp":1536931800,"date":"2018-09-14","index":1548,"close":78.21,"high":79.16,"low":77.23,"open":78.77,"volume":2963700},{"timestamp":1537191000,"date":"2018-09-17","index":1549,"close":77.33,"high":78.66,"low":76.73,"open":78.16,"volume":2463900},{"timestamp":1537277400,"date":"2018-09-18","index":1550,"close":78.02,"high":78.88,"low":77.35,"open":77.5,"volume":2093400},{"timestamp":1537363800,"date":"2018-09-19","index":1551,"close":76.34,"high":78.3,"low":75.52,"open":77.65,"volume":2953200},{"timestamp":1537450200,"date":"2018-09-20","index":1552,"close":76.67,"high":77.22,"low":76.09,"open":77.15,"volume":2001300},{"timestamp":1537536600,"date":"2018-09-21","index":1553,"close":76.51,"high":77.07,"low":76.09,"open":76.67,"volume":2886300}]},{"date":"2018-06-04","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1526650200,"date":"2018-05-18","index":1466,"close":67.25,"high":67.78,"low":66.67,"open":66.67,"volume":2310300},{"timestamp":1526909400,"date":"2018-05-21","index":1467,"close":68.9,"high":69.06,"low":67.62,"open":68.04,"volume":4899000},{"timestamp":1526995800,"date":"2018-05-22","index":1468,"close":68.11,"high":69.27,"low":67.7,"open":69.04,"volume":3228600},{"timestamp":1527082200,"date":"2018-05-23","index":1469,"close":69.01,"high":69.09,"low":67.86,"open":67.86,"volume":1979400},{"timestamp":1527168600,"date":"2018-05-24","index":1470,"close":69.72,"high":70.13,"low":68.95,"open":69.4,"volume":3495600},{"timestamp":1527255000,"date":"2018-05-25","index":1471,"close":69.76,"high":70.42,"low":69.69,"open":69.84,"volume":2335500},{"timestamp":1527600600,"date":"2018-05-29","index":1472,"close":69.28,"high":70.13,"low":68.94,"open":69.53,"volume":2850900},{"timestamp":1527687000,"date":"2018-05-30","index":1473,"close":69.89,"high":70.43,"low":69.48,"open":69.67,"volume":2821200},{"timestamp":1527773400,"date":"2018-05-31","index":1474,"close":69.36,"high":70.57,"low":69.35,"open":70.33,"volume":4725600},{"timestamp":1527859800,"date":"2018-06-01","index":1475,"close":69.73,"high":70.04,"low":68.98,"open":70,"volume":5492700},{"timestamp":1528119000,"date":"2018-06-04","index":1476,"close":69.36,"high":71.56,"low":66.62,"open":71.53,"volume":15359400}],"post":[{"timestamp":1528205400,"date":"2018-06-05","index":1477,"close":67.95,"high":69.57,"low":67.2,"open":69.27,"volume":9878700},{"timestamp":1528291800,"date":"2018-06-06","index":1478,"close":67.66,"high":68.5,"low":67.21,"open":67.89,"volume":5829300},{"timestamp":1528378200,"date":"2018-06-07","index":1479,"close":66.17,"high":68.36,"low":65.26,"open":67.72,"volume":6353400},{"timestamp":1528464600,"date":"2018-06-08","index":1480,"close":66.44,"high":66.73,"low":65.4,"open":65.88,"volume":4570200},{"timestamp":1528723800,"date":"2018-06-11","index":1481,"close":66.24,"high":66.7,"low":65.87,"open":66.46,"volume":3189600},{"timestamp":1528810200,"date":"2018-06-12","index":1482,"close":69.14,"high":69.18,"low":66.74,"open":66.85,"volume":6748500},{"timestamp":1528896600,"date":"2018-06-13","index":1483,"close":71.02,"high":71.35,"low":69.33,"open":69.33,"volume":7537500},{"timestamp":1528983000,"date":"2018-06-14","index":1484,"close":71.85,"high":72.47,"low":71.02,"open":71.02,"volume":7150200},{"timestamp":1529069400,"date":"2018-06-15","index":1485,"close":71.53,"high":71.75,"low":69.9,"open":71.16,"volume":6566400},{"timestamp":1529328600,"date":"2018-06-18","index":1486,"close":70.61,"high":71.61,"low":70.56,"open":71.2,"volume":4340400},{"timestamp":1529415000,"date":"2018-06-19","index":1487,"close":70.32,"high":70.66,"low":69.31,"open":70,"volume":2974800}]},{"date":"2018-02-26","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1518186600,"date":"2018-02-09","index":1398,"close":51.29,"high":51.95,"low":49.47,"open":51.54,"volume":3319200},{"timestamp":1518445800,"date":"2018-02-12","index":1399,"close":51.75,"high":52.42,"low":51.25,"open":51.81,"volume":4013400},{"timestamp":1518532200,"date":"2018-02-13","index":1400,"close":52.3,"high":52.49,"low":51.14,"open":51.65,"volume":4433700},{"timestamp":1518618600,"date":"2018-02-14","index":1401,"close":52.79,"high":53.28,"low":51.92,"open":52.2,"volume":4051800},{"timestamp":1518705000,"date":"2018-02-15","index":1402,"close":53.53,"high":53.83,"low":52.92,"open":53.3,"volume":3998700},{"timestamp":1518791400,"date":"2018-02-16","index":1403,"close":54.03,"high":54.63,"low":53.41,"open":53.66,"volume":4062300},{"timestamp":1519137000,"date":"2018-02-20","index":1404,"close":54.31,"high":54.73,"low":53.61,"open":53.61,"volume":3560100},{"timestamp":1519223400,"date":"2018-02-21","index":1405,"close":54.8,"high":55.91,"low":54.76,"open":55.69,"volume":5959500},{"timestamp":1519309800,"date":"2018-02-22","index":1406,"close":53.99,"high":55.67,"low":53.83,"open":55.57,"volume":6086400},{"timestamp":1519396200,"date":"2018-02-23","index":1407,"close":55.18,"high":55.19,"low":53.7,"open":54.33,"volume":4922700},{"timestamp":1519655400,"date":"2018-02-26","index":1408,"close":56.44,"high":56.57,"low":54.92,"open":55.48,"volume":13189200}],"post":[{"timestamp":1519741800,"date":"2018-02-27","index":1409,"close":57.75,"high":59.72,"low":57.5,"open":59.6,"volume":19683900},{"timestamp":1519828200,"date":"2018-02-28","index":1410,"close":57.79,"high":58.45,"low":56.91,"open":58.09,"volume":7637100},{"timestamp":1519914600,"date":"2018-03-01","index":1411,"close":57.81,"high":58.65,"low":57.04,"open":57.78,"volume":6406200},{"timestamp":1520001000,"date":"2018-03-02","index":1412,"close":58.92,"high":59.04,"low":56.35,"open":56.75,"volume":5018400},{"timestamp":1520260200,"date":"2018-03-05","index":1413,"close":60.09,"high":60.28,"low":58.63,"open":58.67,"volume":6279900},{"timestamp":1520346600,"date":"2018-03-06","index":1414,"close":61.07,"high":61.19,"low":59.67,"open":60.31,"volume":7338900},{"timestamp":1520433000,"date":"2018-03-07","index":1415,"close":62.09,"high":62.36,"low":60.41,"open":60.56,"volume":6705300},{"timestamp":1520519400,"date":"2018-03-08","index":1416,"close":62.55,"high":62.71,"low":62.07,"open":62.26,"volume":4416300},{"timestamp":1520605800,"date":"2018-03-09","index":1417,"close":62.84,"high":63.15,"low":62.15,"open":62.78,"volume":4244700},{"timestamp":1520861400,"date":"2018-03-12","index":1418,"close":63.24,"high":63.84,"low":62.37,"open":62.93,"volume":6155700},{"timestamp":1520947800,"date":"2018-03-13","index":1419,"close":62.75,"high":63.62,"low":62.41,"open":63.27,"volume":4379400}]},{"date":"2017-11-20","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1509978600,"date":"2017-11-06","index":1333,"close":49.32,"high":49.35,"low":48.73,"open":48.86,"volume":4118100},{"timestamp":1510065000,"date":"2017-11-07","index":1334,"close":48.9,"high":49.52,"low":48.69,"open":49.33,"volume":3771300},{"timestamp":1510151400,"date":"2017-11-08","index":1335,"close":49.49,"high":49.78,"low":49,"open":49.23,"volume":3025200},{"timestamp":1510237800,"date":"2017-11-09","index":1336,"close":46.33,"high":48.49,"low":46.18,"open":48.49,"volume":8215800},{"timestamp":1510324200,"date":"2017-11-10","index":1337,"close":46.78,"high":47.04,"low":45.67,"open":46.83,"volume":7880100},{"timestamp":1510583400,"date":"2017-11-13","index":1338,"close":46.22,"high":46.91,"low":45.93,"open":46.67,"volume":3277800},{"timestamp":1510669800,"date":"2017-11-14","index":1339,"close":46.27,"high":46.48,"low":45.9,"open":46.02,"volume":6134100},{"timestamp":1510756200,"date":"2017-11-15","index":1340,"close":46.07,"high":46.08,"low":45.28,"open":45.93,"volume":2658600},{"timestamp":1510842600,"date":"2017-11-16","index":1341,"close":46.23,"high":46.97,"low":45.96,"open":46.42,"volume":4285800},{"timestamp":1510929000,"date":"2017-11-17","index":1342,"close":47.57,"high":47.66,"low":46.46,"open":46.5,"volume":6360300},{"timestamp":1511188200,"date":"2017-11-20","index":1343,"close":47.51,"high":48.2,"low":47.19,"open":47.83,"volume":13328100}],"post":[{"timestamp":1511274600,"date":"2017-11-21","index":1344,"close":49.8,"high":52.28,"low":49.67,"open":50.77,"volume":27363000},{"timestamp":1511361000,"date":"2017-11-22","index":1345,"close":50.46,"high":51.15,"low":49.89,"open":49.92,"volume":8574600},{"timestamp":1511533800,"date":"2017-11-24","index":1346,"close":50.21,"high":50.72,"low":50.02,"open":50.72,"volume":2718300},{"timestamp":1511793000,"date":"2017-11-27","index":1347,"close":50.22,"high":50.9,"low":49.93,"open":50.46,"volume":4715700},{"timestamp":1511879400,"date":"2017-11-28","index":1348,"close":49.7,"high":50.32,"low":49.53,"open":50.2,"volume":5010600},{"timestamp":1511965800,"date":"2017-11-29","index":1349,"close":48.3,"high":49.78,"low":48.11,"open":49.7,"volume":5345400},{"timestamp":1512052200,"date":"2017-11-30","index":1350,"close":48.58,"high":48.81,"low":47.77,"open":48.43,"volume":3794700},{"timestamp":1512138600,"date":"2017-12-01","index":1351,"close":47.92,"high":48.92,"low":47.44,"open":48.53,"volume":3677100},{"timestamp":1512397800,"date":"2017-12-04","index":1352,"close":47.63,"high":49.08,"low":47.35,"open":49,"volume":4504800},{"timestamp":1512484200,"date":"2017-12-05","index":1353,"close":47.61,"high":47.96,"low":47.24,"open":47.6,"volume":3222900},{"timestamp":1512570600,"date":"2017-12-06","index":1354,"close":47.12,"high":47.8,"low":46.71,"open":47.19,"volume":5158500}]},{"date":"2017-08-31","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1502976600,"date":"2017-08-17","index":1277,"close":43.52,"high":44.63,"low":43.5,"open":44.23,"volume":1724700},{"timestamp":1503063000,"date":"2017-08-18","index":1278,"close":43.42,"high":43.93,"low":43.07,"open":43.47,"volume":2229600},{"timestamp":1503322200,"date":"2017-08-21","index":1279,"close":43.69,"high":43.81,"low":42.92,"open":43.33,"volume":2539500},{"timestamp":1503408600,"date":"2017-08-22","index":1280,"close":44.15,"high":44.47,"low":43.7,"open":43.76,"volume":2193900},{"timestamp":1503495000,"date":"2017-08-23","index":1281,"close":43.48,"high":43.92,"low":43.2,"open":43.82,"volume":3278400},{"timestamp":1503581400,"date":"2017-08-24","index":1282,"close":43.91,"high":44.18,"low":43.54,"open":43.78,"volume":1833300},{"timestamp":1503667800,"date":"2017-08-25","index":1283,"close":42.88,"high":43.53,"low":42.53,"open":43.4,"volume":4943400},{"timestamp":1503927000,"date":"2017-08-28","index":1284,"close":43.09,"high":43.47,"low":42.62,"open":42.93,"volume":4949700},{"timestamp":1504013400,"date":"2017-08-29","index":1285,"close":43.36,"high":43.4,"low":42.27,"open":42.68,"volume":3536400},{"timestamp":1504099800,"date":"2017-08-30","index":1286,"close":44.27,"high":44.28,"low":43.37,"open":43.53,"volume":3662700},{"timestamp":1504186200,"date":"2017-08-31","index":1287,"close":44.23,"high":44.61,"low":44.04,"open":44.51,"volume":7570800}],"post":[{"timestamp":1504272600,"date":"2017-09-01","index":1288,"close":48.89,"high":49.58,"low":47.41,"open":48.27,"volume":24539100},{"timestamp":1504618200,"date":"2017-09-05","index":1289,"close":48.01,"high":49.2,"low":47.95,"open":48.43,"volume":12668400},{"timestamp":1504704600,"date":"2017-09-06","index":1290,"close":48.24,"high":48.63,"low":47.85,"open":48.27,"volume":6367200},{"timestamp":1504791000,"date":"2017-09-07","index":1291,"close":47.89,"high":48.48,"low":47.75,"open":48.15,"volume":4443600},{"timestamp":1504877400,"date":"2017-09-08","index":1292,"close":48.01,"high":49.29,"low":47.92,"open":48.43,"volume":6649800},{"timestamp":1505136600,"date":"2017-09-11","index":1293,"close":48.29,"high":48.84,"low":48.08,"open":48.32,"volume":4226100},{"timestamp":1505223000,"date":"2017-09-12","index":1294,"close":47.85,"high":48.29,"low":47.53,"open":48.29,"volume":6396000},{"timestamp":1505309400,"date":"2017-09-13","index":1295,"close":48.05,"high":48.23,"low":47.67,"open":47.7,"volume":2850000},{"timestamp":1505395800,"date":"2017-09-14","index":1296,"close":47.5,"high":47.91,"low":47.4,"open":47.67,"volume":3273300},{"timestamp":1505482200,"date":"2017-09-15","index":1297,"close":47.82,"high":47.88,"low":47.5,"open":47.5,"volume":3758100},{"timestamp":1505741400,"date":"2017-09-18","index":1298,"close":47.81,"high":48.44,"low":47.57,"open":47.6,"volume":4595100}]},{"date":"2017-05-31","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1494941400,"date":"2017-05-16","index":1212,"close":39.56,"high":40.22,"low":39.4,"open":40,"volume":3983400},{"timestamp":1495027800,"date":"2017-05-17","index":1213,"close":38.16,"high":39.48,"low":38.11,"open":39.11,"volume":4513200},{"timestamp":1495114200,"date":"2017-05-18","index":1214,"close":37.9,"high":38.18,"low":37.43,"open":37.86,"volume":4705500},{"timestamp":1495200600,"date":"2017-05-19","index":1215,"close":38.83,"high":39.35,"low":38.22,"open":39.33,"volume":6439200},{"timestamp":1495459800,"date":"2017-05-22","index":1216,"close":39.04,"high":39.26,"low":38.63,"open":39.14,"volume":4164300},{"timestamp":1495546200,"date":"2017-05-23","index":1217,"close":39.37,"high":39.66,"low":38.84,"open":39.13,"volume":4045200},{"timestamp":1495632600,"date":"2017-05-24","index":1218,"close":39.32,"high":39.5,"low":38.91,"open":39.5,"volume":4524900},{"timestamp":1495719000,"date":"2017-05-25","index":1219,"close":39.21,"high":39.79,"low":39.12,"open":39.48,"volume":3711900},{"timestamp":1495805400,"date":"2017-05-26","index":1220,"close":39.36,"high":39.53,"low":38.75,"open":39.08,"volume":3088500},{"timestamp":1496151000,"date":"2017-05-30","index":1221,"close":39,"high":39.86,"low":38.34,"open":39.41,"volume":8718300},{"timestamp":1496237400,"date":"2017-05-31","index":1222,"close":39.53,"high":39.83,"low":38.59,"open":39.2,"volume":14860500}],"post":[{"timestamp":1496323800,"date":"2017-06-01","index":1223,"close":46.33,"high":46.66,"low":44.33,"open":44.38,"volume":45382200},{"timestamp":1496410200,"date":"2017-06-02","index":1224,"close":46.04,"high":46.57,"low":45.44,"open":45.76,"volume":13167000},{"timestamp":1496669400,"date":"2017-06-05","index":1225,"close":46.84,"high":47,"low":45.64,"open":45.83,"volume":10390800},{"timestamp":1496755800,"date":"2017-06-06","index":1226,"close":46.38,"high":47.1,"low":46.19,"open":46.49,"volume":4832700},{"timestamp":1496842200,"date":"2017-06-07","index":1227,"close":46.68,"high":47.1,"low":46.22,"open":46.38,"volume":5086800},{"timestamp":1496928600,"date":"2017-06-08","index":1228,"close":46.41,"high":46.67,"low":45.81,"open":46.67,"volume":5270400},{"timestamp":1497015000,"date":"2017-06-09","index":1229,"close":44.68,"high":46.6,"low":44.43,"open":46.29,"volume":7297500},{"timestamp":1497274200,"date":"2017-06-12","index":1230,"close":44.33,"high":44.33,"low":42.83,"open":44.1,"volume":7008600},{"timestamp":1497360600,"date":"2017-06-13","index":1231,"close":44.92,"high":45.22,"low":44.23,"open":44.67,"volume":3633000},{"timestamp":1497447000,"date":"2017-06-14","index":1232,"close":44.63,"high":45.15,"low":44.1,"open":44.97,"volume":3315600},{"timestamp":1497533400,"date":"2017-06-15","index":1233,"close":44.01,"high":44.23,"low":42.95,"open":43.81,"volume":6990000}]},{"date":"2017-02-28","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":1148,"close":52.08,"high":52.33,"low":51.67,"open":51.8,"volume":2586600},{"timestamp":1487082600,"date":"2017-02-14","index":1149,"close":52.3,"high":52.37,"low":51.12,"open":51.73,"volume":2625300},{"timestamp":1487169000,"date":"2017-02-15","index":1150,"close":51.78,"high":52.55,"low":51.69,"open":52.3,"volume":5193000},{"timestamp":1487255400,"date":"2017-02-16","index":1151,"close":50.98,"high":51.92,"low":50.47,"open":51.8,"volume":5297400},{"timestamp":1487341800,"date":"2017-02-17","index":1152,"close":51.59,"high":51.61,"low":50,"open":50.86,"volume":4516200},{"timestamp":1487687400,"date":"2017-02-21","index":1153,"close":51.93,"high":52.5,"low":51.42,"open":51.6,"volume":4269600},{"timestamp":1487773800,"date":"2017-02-22","index":1154,"close":51.79,"high":52.2,"low":51.54,"open":51.96,"volume":2129400},{"timestamp":1487860200,"date":"2017-02-23","index":1155,"close":50.91,"high":51.79,"low":50.1,"open":51.74,"volume":5912700},{"timestamp":1487946600,"date":"2017-02-24","index":1156,"close":51,"high":51,"low":49.38,"open":50.5,"volume":4431900},{"timestamp":1488205800,"date":"2017-02-27","index":1157,"close":51.32,"high":51.7,"low":50.77,"open":51,"volume":4234200},{"timestamp":1488292200,"date":"2017-02-28","index":1158,"close":50.63,"high":51.42,"low":50.35,"open":51.12,"volume":14384700}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":1159,"close":38.4,"high":50.63,"low":38.34,"open":50.63,"volume":65359200},{"timestamp":1488465000,"date":"2017-03-02","index":1160,"close":38.83,"high":39.26,"low":38.33,"open":38.74,"volume":20276100},{"timestamp":1488551400,"date":"2017-03-03","index":1161,"close":38.52,"high":39.31,"low":38.4,"open":39.04,"volume":9773400},{"timestamp":1488810600,"date":"2017-03-06","index":1162,"close":38.22,"high":38.88,"low":37.9,"open":38.64,"volume":8258400},{"timestamp":1488897000,"date":"2017-03-07","index":1163,"close":38.08,"high":38.88,"low":38.06,"open":38.26,"volume":6049800},{"timestamp":1488983400,"date":"2017-03-08","index":1164,"close":38.18,"high":38.67,"low":38.07,"open":38.26,"volume":7105800},{"timestamp":1489069800,"date":"2017-03-09","index":1165,"close":38.35,"high":38.61,"low":38.02,"open":38.32,"volume":4703100},{"timestamp":1489156200,"date":"2017-03-10","index":1166,"close":39.63,"high":39.8,"low":38.3,"open":38.39,"volume":14124000},{"timestamp":1489411800,"date":"2017-03-13","index":1167,"close":39.23,"high":39.92,"low":38.93,"open":39.7,"volume":6355500},{"timestamp":1489498200,"date":"2017-03-14","index":1168,"close":38.88,"high":39.32,"low":38.67,"open":39.05,"volume":3375000},{"timestamp":1489584600,"date":"2017-03-15","index":1169,"close":38.98,"high":39.16,"low":38.52,"open":38.94,"volume":3824400}]},{"date":"2016-11-21","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1478529000,"date":"2016-11-07","index":1082,"close":50.81,"high":51.15,"low":50.17,"open":50.28,"volume":4214700},{"timestamp":1478615400,"date":"2016-11-08","index":1083,"close":50.98,"high":51.66,"low":50.43,"open":50.6,"volume":3294900},{"timestamp":1478701800,"date":"2016-11-09","index":1084,"close":53.01,"high":53.03,"low":50.46,"open":50.46,"volume":5481300},{"timestamp":1478788200,"date":"2016-11-10","index":1085,"close":50.64,"high":54.44,"low":50.23,"open":53.33,"volume":7064400},{"timestamp":1478874600,"date":"2016-11-11","index":1086,"close":52,"high":52.47,"low":49.86,"open":50.33,"volume":4015800},{"timestamp":1479133800,"date":"2016-11-14","index":1087,"close":52.15,"high":53,"low":51.83,"open":52.12,"volume":2946900},{"timestamp":1479220200,"date":"2016-11-15","index":1088,"close":53.15,"high":53.86,"low":52.52,"open":52.55,"volume":3562200},{"timestamp":1479306600,"date":"2016-11-16","index":1089,"close":53.48,"high":54,"low":52.69,"open":52.72,"volume":3309300},{"timestamp":1479393000,"date":"2016-11-17","index":1090,"close":54.72,"high":55.23,"low":53.13,"open":53.24,"volume":5064300},{"timestamp":1479479400,"date":"2016-11-18","index":1091,"close":53.78,"high":54.86,"low":53.43,"open":54.86,"volume":4847700},{"timestamp":1479738600,"date":"2016-11-21","index":1092,"close":53.69,"high":54.21,"low":52.77,"open":54.21,"volume":13711500}],"post":[{"timestamp":1479825000,"date":"2016-11-22","index":1093,"close":46.58,"high":48.08,"low":46.03,"open":47.86,"volume":35343000},{"timestamp":1479911400,"date":"2016-11-23","index":1094,"close":46.56,"high":46.95,"low":46.04,"open":46.75,"volume":6792300},{"timestamp":1480084200,"date":"2016-11-25","index":1095,"close":47.17,"high":47.18,"low":46.42,"open":46.67,"volume":3079200},{"timestamp":1480343400,"date":"2016-11-28","index":1096,"close":45.42,"high":47.33,"low":45.15,"open":47.12,"volume":9681900},{"timestamp":1480429800,"date":"2016-11-29","index":1097,"close":44.53,"high":45.73,"low":44.37,"open":45.32,"volume":7925700},{"timestamp":1480516200,"date":"2016-11-30","index":1098,"close":44.79,"high":45.12,"low":44.04,"open":44.72,"volume":4953000},{"timestamp":1480602600,"date":"2016-12-01","index":1099,"close":43.21,"high":44.93,"low":43.16,"open":44.8,"volume":6609300},{"timestamp":1480689000,"date":"2016-12-02","index":1100,"close":42.22,"high":43.11,"low":42.02,"open":42.83,"volume":7817400},{"timestamp":1480948200,"date":"2016-12-05","index":1101,"close":42.98,"high":43.59,"low":42.46,"open":42.5,"volume":7308600},{"timestamp":1481034600,"date":"2016-12-06","index":1102,"close":43.12,"high":43.43,"low":42.63,"open":43.42,"volume":4131600},{"timestamp":1481121000,"date":"2016-12-07","index":1103,"close":43.12,"high":43.32,"low":42.18,"open":42.97,"volume":4488300}]},{"date":"2016-08-30","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1471354200,"date":"2016-08-16","index":1024,"close":45.2,"high":45.77,"low":43.75,"open":43.75,"volume":6947400},{"timestamp":1471440600,"date":"2016-08-17","index":1025,"close":45.37,"high":46.37,"low":44.54,"open":45.77,"volume":5335500},{"timestamp":1471527000,"date":"2016-08-18","index":1026,"close":45.7,"high":45.9,"low":44.6,"open":45.35,"volume":2940600},{"timestamp":1471613400,"date":"2016-08-19","index":1027,"close":45.58,"high":45.7,"low":44.68,"open":45.4,"volume":3039300},{"timestamp":1471872600,"date":"2016-08-22","index":1028,"close":45.85,"high":46.13,"low":45.29,"open":45.87,"volume":2931900},{"timestamp":1471959000,"date":"2016-08-23","index":1029,"close":47.37,"high":47.77,"low":46.27,"open":46.57,"volume":6130200},{"timestamp":1472045400,"date":"2016-08-24","index":1030,"close":46.79,"high":47.75,"low":46.67,"open":47.34,"volume":4842600},{"timestamp":1472131800,"date":"2016-08-25","index":1031,"close":46.8,"high":47.47,"low":46.55,"open":46.95,"volume":3943800},{"timestamp":1472218200,"date":"2016-08-26","index":1032,"close":46.89,"high":47.12,"low":46.2,"open":46.71,"volume":3556800},{"timestamp":1472477400,"date":"2016-08-29","index":1033,"close":47.16,"high":47.48,"low":46.49,"open":47.07,"volume":3418500},{"timestamp":1472563800,"date":"2016-08-30","index":1034,"close":47.82,"high":48.08,"low":47,"open":47.21,"volume":10392600}],"post":[{"timestamp":1472650200,"date":"2016-08-31","index":1035,"close":44.39,"high":45.25,"low":43.38,"open":44.97,"volume":24801000},{"timestamp":1472736600,"date":"2016-09-01","index":1036,"close":46.89,"high":47.11,"low":44.42,"open":44.42,"volume":14732700},{"timestamp":1472823000,"date":"2016-09-02","index":1037,"close":48.39,"high":48.69,"low":46.54,"open":46.96,"volume":8474700},{"timestamp":1473168600,"date":"2016-09-06","index":1038,"close":48.32,"high":49.24,"low":48.13,"open":48.39,"volume":4865100},{"timestamp":1473255000,"date":"2016-09-07","index":1039,"close":49.11,"high":49.59,"low":48.33,"open":48.33,"volume":5493900},{"timestamp":1473341400,"date":"2016-09-08","index":1040,"close":48.99,"high":49.47,"low":48.84,"open":49,"volume":4760700},{"timestamp":1473427800,"date":"2016-09-09","index":1041,"close":48.14,"high":49.49,"low":48.11,"open":48.69,"volume":4280100},{"timestamp":1473687000,"date":"2016-09-12","index":1042,"close":49.05,"high":49.16,"low":47.51,"open":47.96,"volume":4757100},{"timestamp":1473773400,"date":"2016-09-13","index":1043,"close":49.02,"high":49.62,"low":48.32,"open":49.02,"volume":4610700},{"timestamp":1473859800,"date":"2016-09-14","index":1044,"close":49.44,"high":50.16,"low":48.8,"open":48.89,"volume":6193200},{"timestamp":1473946200,"date":"2016-09-15","index":1045,"close":49.5,"high":50.29,"low":49.41,"open":49.57,"volume":4272600}]},{"date":"2016-05-26","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1463059800,"date":"2016-05-12","index":958,"close":43.18,"high":45.98,"low":43.03,"open":45.98,"volume":14531100},{"timestamp":1463146200,"date":"2016-05-13","index":959,"close":43.66,"high":43.94,"low":42.84,"open":43.05,"volume":4742400},{"timestamp":1463405400,"date":"2016-05-16","index":960,"close":44.91,"high":45.29,"low":43.75,"open":43.82,"volume":4344600},{"timestamp":1463491800,"date":"2016-05-17","index":961,"close":44.69,"high":45.3,"low":44.51,"open":44.92,"volume":3690900},{"timestamp":1463578200,"date":"2016-05-18","index":962,"close":45.58,"high":45.78,"low":44.35,"open":44.61,"volume":3581400},{"timestamp":1463664600,"date":"2016-05-19","index":963,"close":46.4,"high":47.4,"low":45.86,"open":46.51,"volume":6379200},{"timestamp":1463751000,"date":"2016-05-20","index":964,"close":47.25,"high":47.49,"low":46.18,"open":46.8,"volume":3980100},{"timestamp":1464010200,"date":"2016-05-23","index":965,"close":47.99,"high":48.46,"low":47.17,"open":47.42,"volume":3756000},{"timestamp":1464096600,"date":"2016-05-24","index":966,"close":48.7,"high":48.83,"low":47.88,"open":48.19,"volume":3414000},{"timestamp":1464183000,"date":"2016-05-25","index":967,"close":48.56,"high":49.14,"low":47.8,"open":48.79,"volume":4585500},{"timestamp":1464269400,"date":"2016-05-26","index":968,"close":49.39,"high":49.43,"low":48.15,"open":48.24,"volume":8453400}],"post":[{"timestamp":1464355800,"date":"2016-05-27","index":969,"close":43.29,"high":45.08,"low":42.75,"open":44.58,"volume":35182200},{"timestamp":1464701400,"date":"2016-05-31","index":970,"close":43.49,"high":43.66,"low":42.75,"open":43.37,"volume":11705400},{"timestamp":1464787800,"date":"2016-06-01","index":971,"close":44.82,"high":44.96,"low":42.82,"open":43.49,"volume":8041800},{"timestamp":1464874200,"date":"2016-06-02","index":972,"close":46.91,"high":46.94,"low":44.52,"open":44.75,"volume":9533400},{"timestamp":1464960600,"date":"2016-06-03","index":973,"close":46.55,"high":46.78,"low":45.77,"open":46.58,"volume":6382500},{"timestamp":1465219800,"date":"2016-06-06","index":974,"close":46.53,"high":46.92,"low":46.22,"open":46.55,"volume":4107600},{"timestamp":1465306200,"date":"2016-06-07","index":975,"close":45.75,"high":46.5,"low":45.55,"open":46.39,"volume":5537700},{"timestamp":1465392600,"date":"2016-06-08","index":976,"close":45.66,"high":45.91,"low":45.48,"open":45.88,"volume":3751500},{"timestamp":1465479000,"date":"2016-06-09","index":977,"close":44.95,"high":45.54,"low":44.92,"open":45.48,"volume":4599900},{"timestamp":1465565400,"date":"2016-06-10","index":978,"close":43.75,"high":44.57,"low":43.57,"open":44.55,"volume":3924900},{"timestamp":1465824600,"date":"2016-06-13","index":979,"close":43.9,"high":44.81,"low":43.37,"open":43.43,"volume":3514800}]},{"date":"2016-02-25","estimated":0.13,"reported":0.13,"pre":[{"timestamp":1455114600,"date":"2016-02-10","index":894,"close":40.14,"high":42.05,"low":39.7,"open":40.8,"volume":8670000},{"timestamp":1455201000,"date":"2016-02-11","index":895,"close":41.46,"high":41.98,"low":39.2,"open":39.61,"volume":7572600},{"timestamp":1455287400,"date":"2016-02-12","index":896,"close":41.25,"high":41.5,"low":39.1,"open":40.97,"volume":10261800},{"timestamp":1455633000,"date":"2016-02-16","index":897,"close":42.58,"high":43.3,"low":41.6,"open":42.46,"volume":6838800},{"timestamp":1455719400,"date":"2016-02-17","index":898,"close":44.22,"high":44.58,"low":42.5,"open":43.13,"volume":9838800},{"timestamp":1455805800,"date":"2016-02-18","index":899,"close":41.02,"high":43.3,"low":39.63,"open":43.13,"volume":13406400},{"timestamp":1455892200,"date":"2016-02-19","index":900,"close":42.39,"high":42.57,"low":40.57,"open":41.04,"volume":6660600},{"timestamp":1456151400,"date":"2016-02-22","index":901,"close":43.38,"high":45.25,"low":42.42,"open":43.12,"volume":7634700},{"timestamp":1456237800,"date":"2016-02-23","index":902,"close":42.5,"high":43.81,"low":42.16,"open":43.37,"volume":6196500},{"timestamp":1456324200,"date":"2016-02-24","index":903,"close":42.65,"high":42.94,"low":40.9,"open":41.98,"volume":7562700},{"timestamp":1456410600,"date":"2016-02-25","index":904,"close":46.76,"high":47.79,"low":41.05,"open":43.92,"volume":17683200}],"post":[{"timestamp":1456497000,"date":"2016-02-26","index":905,"close":49.2,"high":51.31,"low":47.14,"open":49.95,"volume":25790700},{"timestamp":1456756200,"date":"2016-02-29","index":906,"close":48.26,"high":49.31,"low":47.79,"open":49,"volume":9559800},{"timestamp":1456842600,"date":"2016-03-01","index":907,"close":49.55,"high":49.61,"low":47.91,"open":48.91,"volume":6917400},{"timestamp":1456929000,"date":"2016-03-02","index":908,"close":49.37,"high":49.95,"low":48.51,"open":49.26,"volume":5951100},{"timestamp":1457015400,"date":"2016-03-03","index":909,"close":50.67,"high":50.79,"low":49.04,"open":49.61,"volume":7212900},{"timestamp":1457101800,"date":"2016-03-04","index":910,"close":50.32,"high":51.44,"low":50.15,"open":50.78,"volume":5533800},{"timestamp":1457361000,"date":"2016-03-07","index":911,"close":51.48,"high":51.61,"low":49.85,"open":50.19,"volume":5816700},{"timestamp":1457447400,"date":"2016-03-08","index":912,"close":50.88,"high":51.27,"low":50.44,"open":50.89,"volume":3391200},{"timestamp":1457533800,"date":"2016-03-09","index":913,"close":51.05,"high":51.44,"low":50.57,"open":51.05,"volume":2931300},{"timestamp":1457620200,"date":"2016-03-10","index":914,"close":50.25,"high":51.65,"low":49.4,"open":51.38,"volume":4943400},{"timestamp":1457706600,"date":"2016-03-11","index":915,"close":52.61,"high":52.93,"low":51.17,"open":51.33,"volume":4940700}]},{"date":"2015-11-23","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1447079400,"date":"2015-11-09","index":831,"close":53.74,"high":54.21,"low":53.43,"open":53.85,"volume":3870900},{"timestamp":1447165800,"date":"2015-11-10","index":832,"close":52.43,"high":53.72,"low":52.29,"open":53.48,"volume":4505700},{"timestamp":1447252200,"date":"2015-11-11","index":833,"close":51.93,"high":52.76,"low":50.96,"open":52.27,"volume":4502100},{"timestamp":1447338600,"date":"2015-11-12","index":834,"close":52.23,"high":52.28,"low":51,"open":51.61,"volume":4431300},{"timestamp":1447425000,"date":"2015-11-13","index":835,"close":52.21,"high":52.63,"low":51.97,"open":52.09,"volume":3791700},{"timestamp":1447684200,"date":"2015-11-16","index":836,"close":52.92,"high":53.1,"low":52,"open":52.04,"volume":3175800},{"timestamp":1447770600,"date":"2015-11-17","index":837,"close":54.39,"high":54.66,"low":53.2,"open":53.33,"volume":4389600},{"timestamp":1447857000,"date":"2015-11-18","index":838,"close":54.56,"high":54.9,"low":53.59,"open":54.65,"volume":3912600},{"timestamp":1447943400,"date":"2015-11-19","index":839,"close":55.8,"high":56.16,"low":54.43,"open":54.67,"volume":4807500},{"timestamp":1448029800,"date":"2015-11-20","index":840,"close":56.99,"high":57.15,"low":55.4,"open":55.82,"volume":4792800},{"timestamp":1448289000,"date":"2015-11-23","index":841,"close":57.34,"high":57.57,"low":55.67,"open":56.87,"volume":10673100}],"post":[{"timestamp":1448375400,"date":"2015-11-24","index":842,"close":60.95,"high":61.7,"low":59.49,"open":59.83,"volume":19252200},{"timestamp":1448461800,"date":"2015-11-25","index":843,"close":60.74,"high":61.3,"low":60.38,"open":61.14,"volume":4904700},{"timestamp":1448634600,"date":"2015-11-27","index":844,"close":61.97,"high":62.03,"low":60.75,"open":61,"volume":2701500},{"timestamp":1448893800,"date":"2015-11-30","index":845,"close":62.45,"high":62.77,"low":61.68,"open":62,"volume":5483400},{"timestamp":1448980200,"date":"2015-12-01","index":846,"close":62.98,"high":63.33,"low":61.53,"open":62.5,"volume":4418100},{"timestamp":1449066600,"date":"2015-12-02","index":847,"close":63.6,"high":64.56,"low":62.79,"open":62.96,"volume":4462800},{"timestamp":1449153000,"date":"2015-12-03","index":848,"close":62.54,"high":64.91,"low":62.36,"open":64.37,"volume":5872500},{"timestamp":1449239400,"date":"2015-12-04","index":849,"close":63.89,"high":64.27,"low":62.14,"open":62.52,"volume":3324900},{"timestamp":1449498600,"date":"2015-12-07","index":850,"close":64.02,"high":64.15,"low":62.78,"open":63.73,"volume":2766900},{"timestamp":1449585000,"date":"2015-12-08","index":851,"close":64.51,"high":64.88,"low":62.86,"open":63.02,"volume":2800200},{"timestamp":1449671400,"date":"2015-12-09","index":852,"close":63.36,"high":64.45,"low":62.73,"open":64.45,"volume":3326100}]},{"date":"2015-09-09","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1440509400,"date":"2015-08-25","index":778,"close":52.8,"high":54.91,"low":52.71,"open":53.6,"volume":5621700},{"timestamp":1440595800,"date":"2015-08-26","index":779,"close":55.98,"high":56.33,"low":53.65,"open":54.23,"volume":6075900},{"timestamp":1440682200,"date":"2015-08-27","index":780,"close":55.93,"high":57.02,"low":54.88,"open":56.67,"volume":5601900},{"timestamp":1440768600,"date":"2015-08-28","index":781,"close":56,"high":56.58,"low":55.29,"open":55.73,"volume":2915700},{"timestamp":1441027800,"date":"2015-08-31","index":782,"close":54.74,"high":56.49,"low":54.37,"open":55.81,"volume":4060200},{"timestamp":1441114200,"date":"2015-09-01","index":783,"close":53.95,"high":55.51,"low":53.41,"open":53.43,"volume":4226400},{"timestamp":1441200600,"date":"2015-09-02","index":784,"close":54.53,"high":55.02,"low":52.87,"open":55.02,"volume":3384300},{"timestamp":1441287000,"date":"2015-09-03","index":785,"close":54.01,"high":55.26,"low":53.79,"open":55.19,"volume":5471400},{"timestamp":1441373400,"date":"2015-09-04","index":786,"close":54.13,"high":54.94,"low":52.87,"open":53.35,"volume":4584600},{"timestamp":1441719000,"date":"2015-09-08","index":787,"close":55.49,"high":55.58,"low":54.08,"open":55.21,"volume":3651000},{"timestamp":1441805400,"date":"2015-09-09","index":788,"close":55.06,"high":56.5,"low":55.02,"open":56.29,"volume":8899800}],"post":[{"timestamp":1441891800,"date":"2015-09-10","index":789,"close":59.13,"high":59.89,"low":56.67,"open":58.26,"volume":14598600},{"timestamp":1441978200,"date":"2015-09-11","index":790,"close":59.13,"high":59.82,"low":58.14,"open":59.23,"volume":5799000},{"timestamp":1442237400,"date":"2015-09-14","index":791,"close":59.85,"high":59.91,"low":58.35,"open":58.83,"volume":4422900},{"timestamp":1442323800,"date":"2015-09-15","index":792,"close":61.06,"high":61.33,"low":59.89,"open":60,"volume":4891200},{"timestamp":1442410200,"date":"2015-09-16","index":793,"close":60.85,"high":61.23,"low":60.22,"open":61.13,"volume":3194400},{"timestamp":1442496600,"date":"2015-09-17","index":794,"close":61.43,"high":62.21,"low":60.44,"open":61.06,"volume":3336000},{"timestamp":1442583000,"date":"2015-09-18","index":795,"close":61.66,"high":62.05,"low":60.46,"open":60.63,"volume":5545800},{"timestamp":1442842200,"date":"2015-09-21","index":796,"close":61.8,"high":63.24,"low":60.61,"open":61.71,"volume":4774200},{"timestamp":1442928600,"date":"2015-09-22","index":797,"close":60.03,"high":61.48,"low":59.26,"open":60.69,"volume":6522900},{"timestamp":1443015000,"date":"2015-09-23","index":798,"close":59.77,"high":60.22,"low":59.04,"open":60.01,"volume":4030800},{"timestamp":1443101400,"date":"2015-09-24","index":799,"close":60.26,"high":60.37,"low":58.93,"open":59.46,"volume":3265200}]},{"date":"2015-05-27","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1431437400,"date":"2015-05-12","index":705,"close":50.56,"high":50.8,"low":49.77,"open":50.33,"volume":2496000},{"timestamp":1431523800,"date":"2015-05-13","index":706,"close":50.49,"high":50.92,"low":50.28,"open":50.92,"volume":2660700},{"timestamp":1431610200,"date":"2015-05-14","index":707,"close":51.24,"high":51.33,"low":50.57,"open":51.05,"volume":3075300},{"timestamp":1431696600,"date":"2015-05-15","index":708,"close":51.57,"high":51.58,"low":50.7,"open":51.4,"volume":2194800},{"timestamp":1431955800,"date":"2015-05-18","index":709,"close":52.58,"high":52.72,"low":51.17,"open":51.41,"volume":2567100},{"timestamp":1432042200,"date":"2015-05-19","index":710,"close":52.78,"high":53.33,"low":52.7,"open":52.83,"volume":3108600},{"timestamp":1432128600,"date":"2015-05-20","index":711,"close":52.84,"high":53.33,"low":52.17,"open":52.54,"volume":2825700},{"timestamp":1432215000,"date":"2015-05-21","index":712,"close":53.38,"high":53.53,"low":52.57,"open":52.81,"volume":3164400},{"timestamp":1432301400,"date":"2015-05-22","index":713,"close":54.29,"high":54.4,"low":53.17,"open":53.38,"volume":3950100},{"timestamp":1432647000,"date":"2015-05-26","index":714,"close":54.61,"high":55.03,"low":54,"open":54.95,"volume":5795700},{"timestamp":1432733400,"date":"2015-05-27","index":715,"close":53.55,"high":54.67,"low":53.45,"open":54.67,"volume":12285600}],"post":[{"timestamp":1432819800,"date":"2015-05-28","index":716,"close":55.46,"high":56.61,"low":54.1,"open":54.95,"volume":12099600},{"timestamp":1432906200,"date":"2015-05-29","index":717,"close":56.5,"high":56.61,"low":55.1,"open":55.33,"volume":6303900},{"timestamp":1433165400,"date":"2015-06-01","index":718,"close":56.83,"high":57.33,"low":56.39,"open":56.64,"volume":5743200},{"timestamp":1433251800,"date":"2015-06-02","index":719,"close":56.17,"high":57.16,"low":56.05,"open":56.9,"volume":4654500},{"timestamp":1433338200,"date":"2015-06-03","index":720,"close":56.4,"high":56.85,"low":55.8,"open":56.54,"volume":4488600},{"timestamp":1433424600,"date":"2015-06-04","index":721,"close":56.25,"high":56.61,"low":56.02,"open":56.26,"volume":3742800},{"timestamp":1433511000,"date":"2015-06-05","index":722,"close":57.86,"high":57.99,"low":56.18,"open":56.9,"volume":7280400},{"timestamp":1433770200,"date":"2015-06-08","index":723,"close":57.61,"high":58.83,"low":57.22,"open":58.2,"volume":4449000},{"timestamp":1433856600,"date":"2015-06-09","index":724,"close":57.33,"high":57.78,"low":55.89,"open":57.54,"volume":3863100},{"timestamp":1433943000,"date":"2015-06-10","index":725,"close":58.22,"high":58.38,"low":56.94,"open":57.33,"volume":3788400},{"timestamp":1434029400,"date":"2015-06-11","index":726,"close":58.21,"high":58.94,"low":57.6,"open":58.4,"volume":3062400}]},{"date":"2015-03-02","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1423837800,"date":"2015-02-13","index":645,"close":45.09,"high":45.32,"low":44.21,"open":45.05,"volume":3712800},{"timestamp":1424183400,"date":"2015-02-17","index":646,"close":45.63,"high":46.11,"low":44.95,"open":45.53,"volume":3886200},{"timestamp":1424269800,"date":"2015-02-18","index":647,"close":45.63,"high":45.75,"low":44.97,"open":45.64,"volume":2186700},{"timestamp":1424356200,"date":"2015-02-19","index":648,"close":45.97,"high":46.39,"low":45.61,"open":45.96,"volume":2402400},{"timestamp":1424442600,"date":"2015-02-20","index":649,"close":47.2,"high":47.5,"low":45.92,"open":46.02,"volume":3349800},{"timestamp":1424701800,"date":"2015-02-23","index":650,"close":46.07,"high":47.83,"low":45.55,"open":47.51,"volume":5061300},{"timestamp":1424788200,"date":"2015-02-24","index":651,"close":46.2,"high":46.74,"low":45.98,"open":46.17,"volume":2809500},{"timestamp":1424874600,"date":"2015-02-25","index":652,"close":47.35,"high":47.45,"low":46.31,"open":46.33,"volume":3537300},{"timestamp":1424961000,"date":"2015-02-26","index":653,"close":47.68,"high":48.76,"low":47.58,"open":47.61,"volume":5119500},{"timestamp":1425047400,"date":"2015-02-27","index":654,"close":47.41,"high":48.18,"low":47.2,"open":48.17,"volume":4972500},{"timestamp":1425306600,"date":"2015-03-02","index":655,"close":48.66,"high":48.8,"low":47.41,"open":47.41,"volume":9567300}],"post":[{"timestamp":1425393000,"date":"2015-03-03","index":656,"close":49.63,"high":49.78,"low":46.66,"open":47.39,"volume":15586500},{"timestamp":1425479400,"date":"2015-03-04","index":657,"close":47.84,"high":49.52,"low":47.48,"open":49.52,"volume":8739600},{"timestamp":1425565800,"date":"2015-03-05","index":658,"close":47.71,"high":48.24,"low":47.46,"open":47.99,"volume":5311800},{"timestamp":1425652200,"date":"2015-03-06","index":659,"close":46.91,"high":48,"low":46.74,"open":47.73,"volume":4135800},{"timestamp":1425907800,"date":"2015-03-09","index":660,"close":46.24,"high":46.98,"low":44.69,"open":46.86,"volume":7963200},{"timestamp":1425994200,"date":"2015-03-10","index":661,"close":46.18,"high":46.22,"low":45.05,"open":45.65,"volume":4721400},{"timestamp":1426080600,"date":"2015-03-11","index":662,"close":46.85,"high":47.08,"low":45.94,"open":46.18,"volume":4187700},{"timestamp":1426167000,"date":"2015-03-12","index":663,"close":47.11,"high":47.32,"low":46.51,"open":47.16,"volume":3147900},{"timestamp":1426253400,"date":"2015-03-13","index":664,"close":47.11,"high":47.66,"low":46.56,"open":46.95,"volume":2875200},{"timestamp":1426512600,"date":"2015-03-16","index":665,"close":48.04,"high":48.05,"low":47.13,"open":47.25,"volume":3511800},{"timestamp":1426599000,"date":"2015-03-17","index":666,"close":48.31,"high":48.55,"low":47.42,"open":47.65,"volume":3208200}]},{"date":"2014-11-24","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1415629800,"date":"2014-11-10","index":580,"close":36.34,"high":36.72,"low":35.3,"open":35.66,"volume":5217300},{"timestamp":1415716200,"date":"2014-11-11","index":581,"close":36.1,"high":36.61,"low":35.87,"open":36.59,"volume":3048900},{"timestamp":1415802600,"date":"2014-11-12","index":582,"close":36.3,"high":36.46,"low":35.93,"open":35.97,"volume":2206500},{"timestamp":1415889000,"date":"2014-11-13","index":583,"close":36.53,"high":37.15,"low":36.38,"open":36.45,"volume":3974400},{"timestamp":1415975400,"date":"2014-11-14","index":584,"close":36.93,"high":36.97,"low":36,"open":36.59,"volume":3375000},{"timestamp":1416234600,"date":"2014-11-17","index":585,"close":36.45,"high":37.37,"low":36.28,"open":36.95,"volume":3650700},{"timestamp":1416321000,"date":"2014-11-18","index":586,"close":36.33,"high":36.91,"low":36.21,"open":36.48,"volume":2539200},{"timestamp":1416407400,"date":"2014-11-19","index":587,"close":35.78,"high":36.51,"low":35.5,"open":36.33,"volume":3184500},{"timestamp":1416493800,"date":"2014-11-20","index":588,"close":36.35,"high":36.42,"low":35.61,"open":35.79,"volume":4653300},{"timestamp":1416580200,"date":"2014-11-21","index":589,"close":36.31,"high":37.13,"low":36.03,"open":36.92,"volume":4480500},{"timestamp":1416839400,"date":"2014-11-24","index":590,"close":37.75,"high":37.79,"low":36.84,"open":37.25,"volume":9978600}],"post":[{"timestamp":1416925800,"date":"2014-11-25","index":591,"close":40.06,"high":40.08,"low":38.09,"open":38.28,"volume":22655700},{"timestamp":1417012200,"date":"2014-11-26","index":592,"close":40.2,"high":40.23,"low":39.34,"open":39.78,"volume":6205200},{"timestamp":1417185000,"date":"2014-11-28","index":593,"close":41,"high":41.07,"low":40.08,"open":40.22,"volume":2901300},{"timestamp":1417444200,"date":"2014-12-01","index":594,"close":39.9,"high":41.02,"low":39.59,"open":41,"volume":7145400},{"timestamp":1417530600,"date":"2014-12-02","index":595,"close":39.23,"high":40.2,"low":39.12,"open":39.99,"volume":5302200},{"timestamp":1417617000,"date":"2014-12-03","index":596,"close":39.53,"high":39.83,"low":39.12,"open":39.38,"volume":3508500},{"timestamp":1417703400,"date":"2014-12-04","index":597,"close":39.43,"high":40.13,"low":39.31,"open":39.53,"volume":2730900},{"timestamp":1417789800,"date":"2014-12-05","index":598,"close":39.63,"high":39.76,"low":39.23,"open":39.54,"volume":3037200},{"timestamp":1418049000,"date":"2014-12-08","index":599,"close":38.95,"high":40.28,"low":38.58,"open":39.63,"volume":3648000},{"timestamp":1418135400,"date":"2014-12-09","index":600,"close":39.61,"high":39.82,"low":37.41,"open":38.32,"volume":4094400},{"timestamp":1418221800,"date":"2014-12-10","index":601,"close":39.05,"high":39.83,"low":38.82,"open":39.61,"volume":3462300}]},{"date":"2014-09-09","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1408973400,"date":"2014-08-25","index":526,"close":28.19,"high":28.66,"low":28.04,"open":28.59,"volume":1557900},{"timestamp":1409059800,"date":"2014-08-26","index":527,"close":28.53,"high":28.64,"low":28.1,"open":28.33,"volume":2601000},{"timestamp":1409146200,"date":"2014-08-27","index":528,"close":27.47,"high":28.51,"low":27.44,"open":28.51,"volume":4743000},{"timestamp":1409232600,"date":"2014-08-28","index":529,"close":27.42,"high":27.74,"low":26.57,"open":27.33,"volume":5251200},{"timestamp":1409319000,"date":"2014-08-29","index":530,"close":28.33,"high":28.54,"low":27.57,"open":27.7,"volume":3978900},{"timestamp":1409664600,"date":"2014-09-02","index":531,"close":29.91,"high":30,"low":28.45,"open":28.47,"volume":13540200},{"timestamp":1409751000,"date":"2014-09-03","index":532,"close":29.79,"high":30.9,"low":29.39,"open":30.64,"volume":6554400},{"timestamp":1409837400,"date":"2014-09-04","index":533,"close":29.09,"high":30.09,"low":28.95,"open":29.92,"volume":5154000},{"timestamp":1409923800,"date":"2014-09-05","index":534,"close":29.68,"high":29.72,"low":29.04,"open":29.08,"volume":3243300},{"timestamp":1410183000,"date":"2014-09-08","index":535,"close":29.99,"high":30.61,"low":29.68,"open":29.99,"volume":7346700},{"timestamp":1410269400,"date":"2014-09-09","index":536,"close":29.76,"high":30.43,"low":29.56,"open":30.17,"volume":7358700}],"post":[{"timestamp":1410355800,"date":"2014-09-10","index":537,"close":32.92,"high":33.3,"low":30.84,"open":31.08,"volume":25778400},{"timestamp":1410442200,"date":"2014-09-11","index":538,"close":33.5,"high":34.15,"low":32.43,"open":32.74,"volume":15878400},{"timestamp":1410528600,"date":"2014-09-12","index":539,"close":33.33,"high":33.62,"low":32.92,"open":33.62,"volume":7749900},{"timestamp":1410787800,"date":"2014-09-15","index":540,"close":32.49,"high":33.26,"low":32.24,"open":33.24,"volume":7809600},{"timestamp":1410874200,"date":"2014-09-16","index":541,"close":32.78,"high":32.93,"low":31.7,"open":32.33,"volume":7738500},{"timestamp":1410960600,"date":"2014-09-17","index":542,"close":32.87,"high":33.58,"low":32.73,"open":32.73,"volume":5387400},{"timestamp":1411047000,"date":"2014-09-18","index":543,"close":32.98,"high":33.19,"low":32.61,"open":33.15,"volume":3382800},{"timestamp":1411133400,"date":"2014-09-19","index":544,"close":33.09,"high":33.15,"low":32.6,"open":33.14,"volume":6312900},{"timestamp":1411392600,"date":"2014-09-22","index":545,"close":32.64,"high":33.74,"low":32.22,"open":33.17,"volume":6956400},{"timestamp":1411479000,"date":"2014-09-23","index":546,"close":32.48,"high":32.83,"low":32.03,"open":32.35,"volume":4252500},{"timestamp":1411565400,"date":"2014-09-24","index":547,"close":33.05,"high":33.25,"low":32.64,"open":32.86,"volume":3283800}]},{"date":"2014-05-28","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1399987800,"date":"2014-05-13","index":454,"close":20.63,"high":21.53,"low":20.53,"open":20.75,"volume":3571200},{"timestamp":1400074200,"date":"2014-05-14","index":455,"close":20.04,"high":20.81,"low":20.03,"open":20.55,"volume":3228900},{"timestamp":1400160600,"date":"2014-05-15","index":456,"close":19.87,"high":20.19,"low":19.16,"open":20.14,"volume":4772400},{"timestamp":1400247000,"date":"2014-05-16","index":457,"close":20.44,"high":20.49,"low":19.55,"open":19.99,"volume":2961600},{"timestamp":1400506200,"date":"2014-05-19","index":458,"close":20.89,"high":20.95,"low":20.18,"open":20.27,"volume":2804400},{"timestamp":1400592600,"date":"2014-05-20","index":459,"close":21.01,"high":21.52,"low":20.46,"open":21,"volume":3735600},{"timestamp":1400679000,"date":"2014-05-21","index":460,"close":21.17,"high":21.4,"low":20.79,"open":21,"volume":2744700},{"timestamp":1400765400,"date":"2014-05-22","index":461,"close":22.21,"high":22.31,"low":21.12,"open":21.15,"volume":4756200},{"timestamp":1400851800,"date":"2014-05-23","index":462,"close":22.33,"high":22.42,"low":21.33,"open":22.22,"volume":3159000},{"timestamp":1401197400,"date":"2014-05-27","index":463,"close":23.2,"high":23.36,"low":22.26,"open":22.82,"volume":6308400},{"timestamp":1401283800,"date":"2014-05-28","index":464,"close":23.17,"high":23.52,"low":22.68,"open":23.28,"volume":7706700}],"post":[{"timestamp":1401370200,"date":"2014-05-29","index":465,"close":24.39,"high":26,"low":24.29,"open":25.85,"volume":26656800},{"timestamp":1401456600,"date":"2014-05-30","index":466,"close":24.97,"high":25.62,"low":24.33,"open":24.47,"volume":10383900},{"timestamp":1401715800,"date":"2014-06-02","index":467,"close":24.56,"high":25.06,"low":24,"open":25.04,"volume":6110100},{"timestamp":1401802200,"date":"2014-06-03","index":468,"close":24.75,"high":24.98,"low":24.2,"open":24.43,"volume":4599600},{"timestamp":1401888600,"date":"2014-06-04","index":469,"close":25.11,"high":25.5,"low":24.5,"open":24.63,"volume":5526900},{"timestamp":1401975000,"date":"2014-06-05","index":470,"close":25.67,"high":26.22,"low":24.71,"open":25.37,"volume":8750100},{"timestamp":1402061400,"date":"2014-06-06","index":471,"close":25.99,"high":26.26,"low":25.57,"open":25.93,"volume":4876500},{"timestamp":1402320600,"date":"2014-06-09","index":472,"close":25.8,"high":26.21,"low":25.57,"open":25.99,"volume":3717300},{"timestamp":1402407000,"date":"2014-06-10","index":473,"close":26.05,"high":26.17,"low":25.54,"open":25.74,"volume":2658000},{"timestamp":1402493400,"date":"2014-06-11","index":474,"close":26.07,"high":26.22,"low":25.67,"open":25.76,"volume":2935200},{"timestamp":1402579800,"date":"2014-06-12","index":475,"close":26.17,"high":27.33,"low":25.87,"open":25.92,"volume":9739800}]},{"date":"2014-02-24","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1391783400,"date":"2014-02-07","index":389,"close":21.92,"high":23.32,"low":21.11,"open":22.38,"volume":9023100},{"timestamp":1392042600,"date":"2014-02-10","index":390,"close":22.59,"high":22.65,"low":21.86,"open":21.92,"volume":3845400},{"timestamp":1392129000,"date":"2014-02-11","index":391,"close":22.96,"high":23.11,"low":22.38,"open":22.67,"volume":3360600},{"timestamp":1392215400,"date":"2014-02-12","index":392,"close":22.92,"high":23.23,"low":22.43,"open":22.47,"volume":2468100},{"timestamp":1392301800,"date":"2014-02-13","index":393,"close":24.16,"high":24.33,"low":22.85,"open":22.93,"volume":7983600},{"timestamp":1392388200,"date":"2014-02-14","index":394,"close":24.27,"high":24.65,"low":23.89,"open":24.23,"volume":2993400},{"timestamp":1392733800,"date":"2014-02-18","index":395,"close":24.55,"high":24.64,"low":24.18,"open":24.33,"volume":3540000},{"timestamp":1392820200,"date":"2014-02-19","index":396,"close":23.97,"high":24.69,"low":23.8,"open":24.44,"volume":5314800},{"timestamp":1392906600,"date":"2014-02-20","index":397,"close":24.38,"high":24.43,"low":23.77,"open":24.12,"volume":3682800},{"timestamp":1392993000,"date":"2014-02-21","index":398,"close":24.54,"high":24.76,"low":24.15,"open":24.47,"volume":5171700},{"timestamp":1393252200,"date":"2014-02-24","index":399,"close":25.59,"high":26.66,"low":25.52,"open":26.17,"volume":11437500}],"post":[{"timestamp":1393338600,"date":"2014-02-25","index":400,"close":24.98,"high":25.69,"low":24.94,"open":25.56,"volume":4549200},{"timestamp":1393425000,"date":"2014-02-26","index":401,"close":25.35,"high":25.62,"low":24.52,"open":24.55,"volume":7466400},{"timestamp":1393511400,"date":"2014-02-27","index":402,"close":24.16,"high":25.16,"low":24.1,"open":25.1,"volume":7009500},{"timestamp":1393597800,"date":"2014-02-28","index":403,"close":23.72,"high":24.45,"low":23.36,"open":24.23,"volume":7031400},{"timestamp":1393857000,"date":"2014-03-03","index":404,"close":22.6,"high":23.28,"low":22.13,"open":23.26,"volume":8489400},{"timestamp":1393943400,"date":"2014-03-04","index":405,"close":23.54,"high":23.7,"low":23.09,"open":23.14,"volume":5918100},{"timestamp":1394029800,"date":"2014-03-05","index":406,"close":23.13,"high":23.83,"low":22.89,"open":22.91,"volume":5197200},{"timestamp":1394116200,"date":"2014-03-06","index":407,"close":23.15,"high":23.55,"low":22.76,"open":23.1,"volume":7473900},{"timestamp":1394202600,"date":"2014-03-07","index":408,"close":25.71,"high":26.2,"low":22.7,"open":23.38,"volume":22700100},{"timestamp":1394458200,"date":"2014-03-10","index":409,"close":26.09,"high":26.19,"low":25.4,"open":25.6,"volume":10253700},{"timestamp":1394544600,"date":"2014-03-11","index":410,"close":25.72,"high":26.52,"low":25.55,"open":26.12,"volume":5006100}]},{"date":"2013-11-25","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1384180200,"date":"2013-11-11","index":329,"close":13.96,"high":14,"low":13.62,"open":13.62,"volume":2389800},{"timestamp":1384266600,"date":"2013-11-12","index":330,"close":13.76,"high":14.01,"low":13.75,"open":13.96,"volume":1301100},{"timestamp":1384353000,"date":"2013-11-13","index":331,"close":13.82,"high":13.84,"low":13.45,"open":13.67,"volume":3579900},{"timestamp":1384439400,"date":"2013-11-14","index":332,"close":14.07,"high":14.07,"low":13.6,"open":13.77,"volume":3651300},{"timestamp":1384525800,"date":"2013-11-15","index":333,"close":15.24,"high":15.32,"low":13.96,"open":14.05,"volume":7793100},{"timestamp":1384785000,"date":"2013-11-18","index":334,"close":14.82,"high":15.24,"low":14.75,"open":15.24,"volume":6409500},{"timestamp":1384871400,"date":"2013-11-19","index":335,"close":14.64,"high":14.75,"low":14.4,"open":14.75,"volume":2121600},{"timestamp":1384957800,"date":"2013-11-20","index":336,"close":14.66,"high":14.88,"low":14.51,"open":14.78,"volume":1372200},{"timestamp":1385044200,"date":"2013-11-21","index":337,"close":14.97,"high":15.01,"low":14.65,"open":14.65,"volume":2064900},{"timestamp":1385130600,"date":"2013-11-22","index":338,"close":15.1,"high":15.12,"low":14.94,"open":14.99,"volume":1577100},{"timestamp":1385389800,"date":"2013-11-25","index":339,"close":15.37,"high":15.41,"low":15.12,"open":15.2,"volume":5923200}],"post":[{"timestamp":1385476200,"date":"2013-11-26","index":340,"close":16.5,"high":16.81,"low":16.01,"open":16.74,"volume":11616900},{"timestamp":1385562600,"date":"2013-11-27","index":341,"close":16.62,"high":16.78,"low":16.34,"open":16.47,"volume":4373700},{"timestamp":1385735400,"date":"2013-11-29","index":342,"close":16.65,"high":16.75,"low":16.4,"open":16.75,"volume":1368600},{"timestamp":1385994600,"date":"2013-12-02","index":343,"close":16.5,"high":16.78,"low":16.03,"open":16.38,"volume":6207300},{"timestamp":1386081000,"date":"2013-12-03","index":344,"close":16.28,"high":16.56,"low":16.18,"open":16.31,"volume":2181300},{"timestamp":1386167400,"date":"2013-12-04","index":345,"close":16.66,"high":16.67,"low":16.12,"open":16.27,"volume":2292600},{"timestamp":1386253800,"date":"2013-12-05","index":346,"close":16.62,"high":16.82,"low":16.52,"open":16.57,"volume":3434700},{"timestamp":1386340200,"date":"2013-12-06","index":347,"close":17.26,"high":17.3,"low":16.61,"open":16.67,"volume":4656000},{"timestamp":1386599400,"date":"2013-12-09","index":348,"close":17.4,"high":17.5,"low":17.16,"open":17.26,"volume":5445300},{"timestamp":1386685800,"date":"2013-12-10","index":349,"close":17.33,"high":17.45,"low":17.19,"open":17.38,"volume":3107100},{"timestamp":1386772200,"date":"2013-12-11","index":350,"close":17.21,"high":17.46,"low":17.08,"open":17.29,"volume":3113700}]},{"date":"2013-09-09","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1377264600,"date":"2013-08-23","index":274,"close":15.9,"high":16.03,"low":15.82,"open":15.92,"volume":656700},{"timestamp":1377523800,"date":"2013-08-26","index":275,"close":15.87,"high":16.04,"low":15.72,"open":15.95,"volume":605700},{"timestamp":1377610200,"date":"2013-08-27","index":276,"close":15.78,"high":16.05,"low":15.76,"open":16.04,"volume":1984500},{"timestamp":1377696600,"date":"2013-08-28","index":277,"close":15.77,"high":15.86,"low":15.68,"open":15.82,"volume":783600},{"timestamp":1377783000,"date":"2013-08-29","index":278,"close":15.91,"high":16.19,"low":15.83,"open":15.83,"volume":1048200},{"timestamp":1377869400,"date":"2013-08-30","index":279,"close":16.01,"high":16.12,"low":15.76,"open":16.01,"volume":905100},{"timestamp":1378215000,"date":"2013-09-03","index":280,"close":15.5,"high":15.91,"low":15.25,"open":15.91,"volume":3417000},{"timestamp":1378301400,"date":"2013-09-04","index":281,"close":15.34,"high":15.75,"low":15.3,"open":15.47,"volume":3333000},{"timestamp":1378387800,"date":"2013-09-05","index":282,"close":15.17,"high":15.45,"low":15.16,"open":15.27,"volume":3373800},{"timestamp":1378474200,"date":"2013-09-06","index":283,"close":14.93,"high":15.36,"low":14.86,"open":15.19,"volume":3907200},{"timestamp":1378733400,"date":"2013-09-09","index":284,"close":15.61,"high":15.81,"low":14.89,"open":14.94,"volume":8947500}],"post":[{"timestamp":1378819800,"date":"2013-09-10","index":285,"close":15.98,"high":16.57,"low":15.68,"open":16.56,"volume":12690600},{"timestamp":1378906200,"date":"2013-09-11","index":286,"close":15.49,"high":15.96,"low":15.46,"open":15.92,"volume":4788000},{"timestamp":1378992600,"date":"2013-09-12","index":287,"close":15.76,"high":15.81,"low":15.42,"open":15.49,"volume":3205500},{"timestamp":1379079000,"date":"2013-09-13","index":288,"close":15.9,"high":15.91,"low":15.47,"open":15.77,"volume":3976500},{"timestamp":1379338200,"date":"2013-09-16","index":289,"close":15.83,"high":16,"low":15.82,"open":16,"volume":3014400},{"timestamp":1379424600,"date":"2013-09-17","index":290,"close":16.02,"high":16.04,"low":15.69,"open":15.69,"volume":2979000},{"timestamp":1379511000,"date":"2013-09-18","index":291,"close":15.85,"high":16.07,"low":15.34,"open":15.9,"volume":6126600},{"timestamp":1379597400,"date":"2013-09-19","index":292,"close":15.99,"high":16.23,"low":15.85,"open":15.91,"volume":4656000},{"timestamp":1379683800,"date":"2013-09-20","index":293,"close":16.33,"high":16.83,"low":15.95,"open":15.99,"volume":10662600},{"timestamp":1379943000,"date":"2013-09-23","index":294,"close":15.82,"high":16.27,"low":15.74,"open":16.26,"volume":3998700},{"timestamp":1380029400,"date":"2013-09-24","index":295,"close":15.53,"high":15.75,"low":15.25,"open":15.74,"volume":3990600}]},{"date":"2013-05-30","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1368624600,"date":"2013-05-15","index":204,"close":17.54,"high":17.64,"low":17.29,"open":17.29,"volume":2152800},{"timestamp":1368711000,"date":"2013-05-16","index":205,"close":18.03,"high":18.74,"low":17.81,"open":18.33,"volume":4535100},{"timestamp":1368797400,"date":"2013-05-17","index":206,"close":18.81,"high":18.86,"low":18.16,"open":18.24,"volume":2952300},{"timestamp":1369056600,"date":"2013-05-20","index":207,"close":18.09,"high":18.87,"low":18.03,"open":18.83,"volume":1935300},{"timestamp":1369143000,"date":"2013-05-21","index":208,"close":17.54,"high":18.08,"low":17.51,"open":18.02,"volume":2080500},{"timestamp":1369229400,"date":"2013-05-22","index":209,"close":17.4,"high":17.66,"low":17.15,"open":17.66,"volume":2860500},{"timestamp":1369315800,"date":"2013-05-23","index":210,"close":17.37,"high":17.59,"low":17.17,"open":17.17,"volume":1455000},{"timestamp":1369402200,"date":"2013-05-24","index":211,"close":17.46,"high":17.58,"low":17.26,"open":17.37,"volume":1038300},{"timestamp":1369747800,"date":"2013-05-28","index":212,"close":17.93,"high":17.97,"low":17.67,"open":17.71,"volume":1097400},{"timestamp":1369834200,"date":"2013-05-29","index":213,"close":18.25,"high":18.41,"low":17.76,"open":18.28,"volume":3447600},{"timestamp":1369920600,"date":"2013-05-30","index":214,"close":18.13,"high":18.41,"low":18.09,"open":18.33,"volume":7034100}],"post":[{"timestamp":1370007000,"date":"2013-05-31","index":215,"close":16.17,"high":16.82,"low":15.67,"open":15.87,"volume":16657200},{"timestamp":1370266200,"date":"2013-06-03","index":216,"close":15.28,"high":16.23,"low":15.12,"open":16.23,"volume":6921000},{"timestamp":1370352600,"date":"2013-06-04","index":217,"close":14.69,"high":15.46,"low":14.5,"open":15.27,"volume":5744400},{"timestamp":1370439000,"date":"2013-06-05","index":218,"close":14.8,"high":14.94,"low":14.5,"open":14.57,"volume":4966200},{"timestamp":1370525400,"date":"2013-06-06","index":219,"close":15,"high":15.28,"low":14.73,"open":14.74,"volume":3399000},{"timestamp":1370611800,"date":"2013-06-07","index":220,"close":15.4,"high":15.42,"low":14.86,"open":15.07,"volume":4300200},{"timestamp":1370871000,"date":"2013-06-10","index":221,"close":15.49,"high":15.5,"low":15.04,"open":15.37,"volume":3522900},{"timestamp":1370957400,"date":"2013-06-11","index":222,"close":15.59,"high":15.75,"low":15.18,"open":15.2,"volume":3467700},{"timestamp":1371043800,"date":"2013-06-12","index":223,"close":15.2,"high":15.77,"low":15.05,"open":15.66,"volume":2466900},{"timestamp":1371130200,"date":"2013-06-13","index":224,"close":15.07,"high":15.25,"low":15,"open":15.1,"volume":1373400},{"timestamp":1371216600,"date":"2013-06-14","index":225,"close":14.37,"high":15.01,"low":14.35,"open":15.01,"volume":4820100}]},{"date":"2013-02-28","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1360765800,"date":"2013-02-13","index":141,"close":18.39,"high":18.89,"low":18.28,"open":18.83,"volume":1955100},{"timestamp":1360852200,"date":"2013-02-14","index":142,"close":18.58,"high":18.67,"low":18.27,"open":18.33,"volume":1086000},{"timestamp":1360938600,"date":"2013-02-15","index":143,"close":18.4,"high":18.8,"low":18.34,"open":18.69,"volume":833700},{"timestamp":1361284200,"date":"2013-02-19","index":144,"close":18.5,"high":18.82,"low":18.44,"open":18.53,"volume":957000},{"timestamp":1361370600,"date":"2013-02-20","index":145,"close":18.27,"high":18.65,"low":18.2,"open":18.55,"volume":1329300},{"timestamp":1361457000,"date":"2013-02-21","index":146,"close":18.21,"high":18.38,"low":17.93,"open":18.3,"volume":1699800},{"timestamp":1361543400,"date":"2013-02-22","index":147,"close":19.1,"high":19.16,"low":18.32,"open":18.51,"volume":3500700},{"timestamp":1361802600,"date":"2013-02-25","index":148,"close":19.08,"high":19.38,"low":18.68,"open":19.29,"volume":1807200},{"timestamp":1361889000,"date":"2013-02-26","index":149,"close":19,"high":19.14,"low":18.67,"open":19,"volume":2356500},{"timestamp":1361975400,"date":"2013-02-27","index":150,"close":19.31,"high":19.93,"low":18.62,"open":19.1,"volume":4840200},{"timestamp":1362061800,"date":"2013-02-28","index":151,"close":20.38,"high":20.38,"low":19,"open":19.32,"volume":7278300}],"post":[{"timestamp":1362148200,"date":"2013-03-01","index":152,"close":19.52,"high":20.73,"low":19.14,"open":19.52,"volume":9651600},{"timestamp":1362407400,"date":"2013-03-04","index":153,"close":18.67,"high":19.15,"low":18.29,"open":18.75,"volume":14512200},{"timestamp":1362493800,"date":"2013-03-05","index":154,"close":18.95,"high":19.02,"low":18.54,"open":18.7,"volume":5078700},{"timestamp":1362580200,"date":"2013-03-06","index":155,"close":18.79,"high":19.12,"low":18.7,"open":18.99,"volume":3280200},{"timestamp":1362666600,"date":"2013-03-07","index":156,"close":18.8,"high":19.07,"low":18.63,"open":19.03,"volume":3516600},{"timestamp":1362753000,"date":"2013-03-08","index":157,"close":18.65,"high":18.83,"low":18.42,"open":18.81,"volume":3533400},{"timestamp":1363008600,"date":"2013-03-11","index":158,"close":18.58,"high":18.73,"low":18.33,"open":18.59,"volume":3005700},{"timestamp":1363095000,"date":"2013-03-12","index":159,"close":18.69,"high":18.83,"low":18.37,"open":18.45,"volume":4850700},{"timestamp":1363181400,"date":"2013-03-13","index":160,"close":18.8,"high":18.88,"low":18.55,"open":18.78,"volume":3660300},{"timestamp":1363267800,"date":"2013-03-14","index":161,"close":18.86,"high":19.12,"low":18.7,"open":19.12,"volume":3571500},{"timestamp":1363354200,"date":"2013-03-15","index":162,"close":18.76,"high":18.83,"low":18.52,"open":18.75,"volume":2765400}]},{"date":"2012-12-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1353508200,"date":"2012-11-21","index":85,"close":18.48,"high":18.51,"low":17.99,"open":18.06,"volume":1191300},{"timestamp":1353681000,"date":"2012-11-23","index":86,"close":18.47,"high":18.75,"low":18.41,"open":18.66,"volume":194700},{"timestamp":1353940200,"date":"2012-11-26","index":87,"close":18.63,"high":18.67,"low":17.98,"open":18.37,"volume":1015500},{"timestamp":1354026600,"date":"2012-11-27","index":88,"close":18.68,"high":19.11,"low":18.37,"open":18.4,"volume":690000},{"timestamp":1354113000,"date":"2012-11-28","index":89,"close":18.19,"high":18.53,"low":17.64,"open":18.45,"volume":957000},{"timestamp":1354199400,"date":"2012-11-29","index":90,"close":18.62,"high":18.75,"low":18.04,"open":18.23,"volume":1037400},{"timestamp":1354285800,"date":"2012-11-30","index":91,"close":18.14,"high":18.68,"low":17.72,"open":18.68,"volume":4417200},{"timestamp":1354545000,"date":"2012-12-03","index":92,"close":17.22,"high":18.14,"low":17.12,"open":18.14,"volume":1740600},{"timestamp":1354631400,"date":"2012-12-04","index":93,"close":17.88,"high":17.9,"low":17.2,"open":17.51,"volume":2074500},{"timestamp":1354717800,"date":"2012-12-05","index":94,"close":17.37,"high":18.02,"low":17.21,"open":17.8,"volume":970200},{"timestamp":1354804200,"date":"2012-12-06","index":95,"close":17.1,"high":18.19,"low":16.85,"open":17.48,"volume":3358500}],"post":[{"timestamp":1354890600,"date":"2012-12-07","index":96,"close":17.1,"high":17.37,"low":15.88,"open":16.67,"volume":6582300},{"timestamp":1355149800,"date":"2012-12-10","index":97,"close":16.27,"high":17.16,"low":16.17,"open":17.07,"volume":1875900},{"timestamp":1355236200,"date":"2012-12-11","index":98,"close":16.3,"high":16.6,"low":15.98,"open":16.6,"volume":2823600},{"timestamp":1355322600,"date":"2012-12-12","index":99,"close":16.42,"high":16.78,"low":16.13,"open":16.42,"volume":2038200},{"timestamp":1355409000,"date":"2012-12-13","index":100,"close":16.32,"high":16.39,"low":16.02,"open":16.28,"volume":1969200},{"timestamp":1355495400,"date":"2012-12-14","index":101,"close":16.6,"high":16.65,"low":16.19,"open":16.3,"volume":1311900},{"timestamp":1355754600,"date":"2012-12-17","index":102,"close":16.67,"high":16.99,"low":16.52,"open":16.61,"volume":2031300},{"timestamp":1355841000,"date":"2012-12-18","index":103,"close":17.32,"high":17.99,"low":16.7,"open":16.83,"volume":2939700},{"timestamp":1355927400,"date":"2012-12-19","index":104,"close":17.36,"high":17.52,"low":17.11,"open":17.33,"volume":1447800},{"timestamp":1356013800,"date":"2012-12-20","index":105,"close":17.26,"high":17.64,"low":17.07,"open":17.5,"volume":762000},{"timestamp":1356100200,"date":"2012-12-21","index":106,"close":18.22,"high":18.23,"low":16.71,"open":17.09,"volume":3732900}]},{"date":"2012-09-10","estimated":null,"reported":0.01,"pre":[],"post":[]}] +[] diff --git a/data/PANW_partial.json b/data/PANW_partial.json index 406f66fa1..fe51488c7 100644 --- a/data/PANW_partial.json +++ b/data/PANW_partial.json @@ -1 +1 @@ -[{"date":"2025-08-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-13","estimated":1.48,"reported":null,"pre":[],"post":[]},{"date":"2024-08-19","estimated":1.41,"reported":1.51,"pre":[{"timestamp":1722864600,"date":"2024-08-05","index":3028,"close":294.18,"high":301.4,"low":284.02,"open":287.21,"volume":4480200},{"timestamp":1722951000,"date":"2024-08-06","index":3029,"close":301.93,"high":305.34,"low":294.85,"open":300.12,"volume":3220800},{"timestamp":1723037400,"date":"2024-08-07","index":3030,"close":304.21,"high":314.78,"low":304.17,"open":311.15,"volume":3566200},{"timestamp":1723123800,"date":"2024-08-08","index":3031,"close":317.37,"high":317.81,"low":306.35,"open":311.7,"volume":2219300},{"timestamp":1723210200,"date":"2024-08-09","index":3032,"close":331.48,"high":333.14,"low":317.49,"open":318.16,"volume":2820100},{"timestamp":1723469400,"date":"2024-08-12","index":3033,"close":331.1,"high":332.43,"low":325.15,"open":330.67,"volume":2039600},{"timestamp":1723555800,"date":"2024-08-13","index":3034,"close":333.23,"high":336.08,"low":330.52,"open":331.35,"volume":3498100},{"timestamp":1723642200,"date":"2024-08-14","index":3035,"close":339.91,"high":344.33,"low":335.51,"open":335.99,"volume":2673300},{"timestamp":1723728600,"date":"2024-08-15","index":3036,"close":343.27,"high":345.78,"low":340.09,"open":340.51,"volume":3179300},{"timestamp":1723815000,"date":"2024-08-16","index":3037,"close":334.11,"high":340.13,"low":332.72,"open":338.48,"volume":4533400},{"timestamp":1724074200,"date":"2024-08-19","index":3038,"close":343.36,"high":344.48,"low":335.11,"open":336,"volume":8062300}],"post":[{"timestamp":1724160600,"date":"2024-08-20","index":3039,"close":368.01,"high":375.37,"low":348,"open":348.69,"volume":12853000},{"timestamp":1724247000,"date":"2024-08-21","index":3040,"close":359.75,"high":368.59,"low":358.53,"open":364.31,"volume":5009300},{"timestamp":1724333400,"date":"2024-08-22","index":3041,"close":349.48,"high":359.36,"low":348.83,"open":359.35,"volume":3074600},{"timestamp":1724419800,"date":"2024-08-23","index":3042,"close":350.75,"high":355.14,"low":346.23,"open":351.2,"volume":3506700},{"timestamp":1724679000,"date":"2024-08-26","index":3043,"close":347.12,"high":354.64,"low":345.47,"open":349.73,"volume":3481400},{"timestamp":1724765400,"date":"2024-08-27","index":3044,"close":350.19,"high":351.34,"low":343.36,"open":344.25,"volume":1736500},{"timestamp":1724851800,"date":"2024-08-28","index":3045,"close":350.44,"high":352.78,"low":346.08,"open":349.47,"volume":1653300},{"timestamp":1724938200,"date":"2024-08-29","index":3046,"close":358.21,"high":366.05,"low":352.22,"open":352.92,"volume":2728500},{"timestamp":1725024600,"date":"2024-08-30","index":3047,"close":362.72,"high":362.97,"low":354.57,"open":358.42,"volume":2988600},{"timestamp":1725370200,"date":"2024-09-03","index":3048,"close":355.07,"high":365.5,"low":352.95,"open":359.55,"volume":2615800},{"timestamp":1725456600,"date":"2024-09-04","index":3049,"close":346.15,"high":348.04,"low":338.09,"open":343.3,"volume":3069200}]},{"date":"2024-05-20","estimated":1.25,"reported":1.32,"pre":[{"timestamp":1715002200,"date":"2024-05-06","index":2966,"close":300.57,"high":300.97,"low":297.16,"open":298.99,"volume":2885600},{"timestamp":1715088600,"date":"2024-05-07","index":2967,"close":305.52,"high":308.65,"low":299.46,"open":300.57,"volume":4614000},{"timestamp":1715175000,"date":"2024-05-08","index":2968,"close":303.01,"high":304.27,"low":299.51,"open":302.9,"volume":3127000},{"timestamp":1715261400,"date":"2024-05-09","index":2969,"close":295.67,"high":300.99,"low":295.04,"open":298.91,"volume":3014600},{"timestamp":1715347800,"date":"2024-05-10","index":2970,"close":297.47,"high":300.97,"low":296.92,"open":298.31,"volume":2139100},{"timestamp":1715607000,"date":"2024-05-13","index":2971,"close":302.25,"high":304.66,"low":298.95,"open":302,"volume":2086900},{"timestamp":1715693400,"date":"2024-05-14","index":2972,"close":301.54,"high":303.3,"low":298.44,"open":298.93,"volume":2690500},{"timestamp":1715779800,"date":"2024-05-15","index":2973,"close":312.32,"high":313.14,"low":303.06,"open":304.19,"volume":3699500},{"timestamp":1715866200,"date":"2024-05-16","index":2974,"close":316.78,"high":317.38,"low":311.08,"open":314.52,"volume":3671700},{"timestamp":1715952600,"date":"2024-05-17","index":2975,"close":317.85,"high":319,"low":314.96,"open":317,"volume":3424200},{"timestamp":1716211800,"date":"2024-05-20","index":2976,"close":323.77,"high":324.68,"low":314.58,"open":318.5,"volume":7997000}],"post":[{"timestamp":1716298200,"date":"2024-05-21","index":2977,"close":311.66,"high":318.5,"low":300,"open":301.16,"volume":13762400},{"timestamp":1716384600,"date":"2024-05-22","index":2978,"close":308.58,"high":313.45,"low":303.2,"open":312.09,"volume":4532600},{"timestamp":1716471000,"date":"2024-05-23","index":2979,"close":311.44,"high":314.44,"low":304.5,"open":309.78,"volume":3895600},{"timestamp":1716557400,"date":"2024-05-24","index":2980,"close":321.6,"high":323.11,"low":311,"open":311.5,"volume":4710700},{"timestamp":1716903000,"date":"2024-05-28","index":2981,"close":308.01,"high":321.85,"low":307.07,"open":320.1,"volume":4608000},{"timestamp":1716989400,"date":"2024-05-29","index":2982,"close":306.9,"high":310.32,"low":304.4,"open":305.74,"volume":2635000},{"timestamp":1717075800,"date":"2024-05-30","index":2983,"close":293.18,"high":304.35,"low":291.16,"open":304,"volume":4622300},{"timestamp":1717162200,"date":"2024-05-31","index":2984,"close":294.91,"high":299.26,"low":286.58,"open":297.5,"volume":7402300},{"timestamp":1717421400,"date":"2024-06-03","index":2985,"close":294.48,"high":297,"low":291.13,"open":296.42,"volume":2350500},{"timestamp":1717507800,"date":"2024-06-04","index":2986,"close":290.09,"high":295.79,"low":288.91,"open":294.5,"volume":2673600},{"timestamp":1717594200,"date":"2024-06-05","index":2987,"close":295.41,"high":296.95,"low":290.5,"open":296.23,"volume":3738400}]},{"date":"2024-02-20","estimated":1.3,"reported":1.46,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":2903,"close":344.48,"high":345.5,"low":337.94,"open":344.28,"volume":2670300},{"timestamp":1707229800,"date":"2024-02-06","index":2904,"close":341.49,"high":347.75,"low":336,"open":345.49,"volume":2741600},{"timestamp":1707316200,"date":"2024-02-07","index":2905,"close":364.5,"high":366.14,"low":349.4,"open":351.4,"volume":6581600},{"timestamp":1707402600,"date":"2024-02-08","index":2906,"close":367.02,"high":371.72,"low":363,"open":363.22,"volume":2958200},{"timestamp":1707489000,"date":"2024-02-09","index":2907,"close":376.9,"high":380.84,"low":369,"open":373.05,"volume":3501000},{"timestamp":1707748200,"date":"2024-02-12","index":2908,"close":371.97,"high":376.3,"low":367.53,"open":375.45,"volume":2868500},{"timestamp":1707834600,"date":"2024-02-13","index":2909,"close":368.26,"high":374.38,"low":353.81,"open":359.12,"volume":7842200},{"timestamp":1707921000,"date":"2024-02-14","index":2910,"close":368.33,"high":375.17,"low":366.13,"open":368.81,"volume":3093700},{"timestamp":1708007400,"date":"2024-02-15","index":2911,"close":366.88,"high":369.79,"low":361.62,"open":368.18,"volume":2717600},{"timestamp":1708093800,"date":"2024-02-16","index":2912,"close":366.41,"high":370.99,"low":362.05,"open":369.5,"volume":3258100},{"timestamp":1708439400,"date":"2024-02-20","index":2913,"close":366.09,"high":369.29,"low":359.82,"open":362.85,"volume":10458800}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":2914,"close":261.97,"high":275.98,"low":260.09,"open":275.2,"volume":43937300},{"timestamp":1708612200,"date":"2024-02-22","index":2915,"close":267.82,"high":276.81,"low":265,"open":274.13,"volume":19297300},{"timestamp":1708698600,"date":"2024-02-23","index":2916,"close":282.09,"high":284.32,"low":271.62,"open":276.95,"volume":15331500},{"timestamp":1708957800,"date":"2024-02-26","index":2917,"close":302.78,"high":313.88,"low":286.79,"open":288.52,"volume":21937200},{"timestamp":1709044200,"date":"2024-02-27","index":2918,"close":314.75,"high":327.57,"low":307.55,"open":317.4,"volume":21354300},{"timestamp":1709130600,"date":"2024-02-28","index":2919,"close":316.15,"high":316.85,"low":307.81,"open":311.28,"volume":7995300},{"timestamp":1709217000,"date":"2024-02-29","index":2920,"close":310.55,"high":320.69,"low":308.73,"open":315.78,"volume":8178000},{"timestamp":1709303400,"date":"2024-03-01","index":2921,"close":302.4,"high":311.53,"low":296.81,"open":311.53,"volume":11358200},{"timestamp":1709562600,"date":"2024-03-04","index":2922,"close":299.44,"high":302.38,"low":292.06,"open":302,"volume":7214200},{"timestamp":1709649000,"date":"2024-03-05","index":2923,"close":291.13,"high":297.55,"low":284.68,"open":295.89,"volume":7267100},{"timestamp":1709735400,"date":"2024-03-06","index":2924,"close":278.86,"high":300,"low":276.81,"open":298.98,"volume":11691700}]},{"date":"2023-11-15","estimated":1.16,"reported":1.38,"pre":[{"timestamp":1698845400,"date":"2023-11-01","index":2839,"close":244.86,"high":247.45,"low":240.06,"open":245,"volume":2461900},{"timestamp":1698931800,"date":"2023-11-02","index":2840,"close":250.36,"high":252.08,"low":247.08,"open":247.56,"volume":3499400},{"timestamp":1699018200,"date":"2023-11-03","index":2841,"close":243.53,"high":246.25,"low":241.05,"open":244.52,"volume":7606300},{"timestamp":1699281000,"date":"2023-11-06","index":2842,"close":237,"high":247.29,"low":233.81,"open":246.64,"volume":5321800},{"timestamp":1699367400,"date":"2023-11-07","index":2843,"close":242.08,"high":243.42,"low":237.52,"open":241.95,"volume":4200700},{"timestamp":1699453800,"date":"2023-11-08","index":2844,"close":241.08,"high":244,"low":240.51,"open":243.47,"volume":2600700},{"timestamp":1699540200,"date":"2023-11-09","index":2845,"close":242.59,"high":247.74,"low":239.6,"open":242.39,"volume":3145000},{"timestamp":1699626600,"date":"2023-11-10","index":2846,"close":253.51,"high":253.98,"low":244.6,"open":246,"volume":4078000},{"timestamp":1699885800,"date":"2023-11-13","index":2847,"close":255.64,"high":257.4,"low":253.76,"open":254.37,"volume":4472000},{"timestamp":1699972200,"date":"2023-11-14","index":2848,"close":261.17,"high":261.67,"low":257.69,"open":259.52,"volume":4389100},{"timestamp":1700058600,"date":"2023-11-15","index":2849,"close":256.18,"high":264.75,"low":254.62,"open":264.51,"volume":9579000}],"post":[{"timestamp":1700145000,"date":"2023-11-16","index":2850,"close":242.3,"high":244.8,"low":234.15,"open":239.99,"volume":15635300},{"timestamp":1700231400,"date":"2023-11-17","index":2851,"close":247.59,"high":252.03,"low":242.98,"open":243.04,"volume":7556100},{"timestamp":1700490600,"date":"2023-11-20","index":2852,"close":260.57,"high":261.45,"low":249.56,"open":250,"volume":6851900},{"timestamp":1700577000,"date":"2023-11-21","index":2853,"close":264.03,"high":264.56,"low":258.17,"open":259.55,"volume":4055200},{"timestamp":1700663400,"date":"2023-11-22","index":2854,"close":263.14,"high":268.1,"low":262.07,"open":265,"volume":2751400},{"timestamp":1700836200,"date":"2023-11-24","index":2855,"close":266.08,"high":266.41,"low":262.75,"open":262.97,"volume":1615200},{"timestamp":1701095400,"date":"2023-11-27","index":2856,"close":269.09,"high":269.94,"low":265.88,"open":266,"volume":3138100},{"timestamp":1701181800,"date":"2023-11-28","index":2857,"close":277.83,"high":278.69,"low":268.65,"open":268.73,"volume":6315000},{"timestamp":1701268200,"date":"2023-11-29","index":2858,"close":288.91,"high":292.33,"low":278.51,"open":279.46,"volume":7538200},{"timestamp":1701354600,"date":"2023-11-30","index":2859,"close":295.09,"high":296.16,"low":287.03,"open":288.69,"volume":8929700},{"timestamp":1701441000,"date":"2023-12-01","index":2860,"close":296.16,"high":296.85,"low":291.05,"open":292.31,"volume":6153300}]},{"date":"2023-08-18","estimated":1.28,"reported":1.44,"pre":[{"timestamp":1691155800,"date":"2023-08-04","index":2777,"close":218.32,"high":225.5,"low":213.35,"open":224.5,"volume":15293200},{"timestamp":1691415000,"date":"2023-08-07","index":2778,"close":215.24,"high":219.45,"low":213.3,"open":219.07,"volume":8844100},{"timestamp":1691501400,"date":"2023-08-08","index":2779,"close":211.48,"high":212.9,"low":208.02,"open":210.85,"volume":7605800},{"timestamp":1691587800,"date":"2023-08-09","index":2780,"close":213.47,"high":213.79,"low":210.1,"open":211.37,"volume":3953100},{"timestamp":1691674200,"date":"2023-08-10","index":2781,"close":214.06,"high":218.42,"low":212.9,"open":216.33,"volume":4484000},{"timestamp":1691760600,"date":"2023-08-11","index":2782,"close":217.96,"high":220.45,"low":212.84,"open":212.84,"volume":3909400},{"timestamp":1692019800,"date":"2023-08-14","index":2783,"close":219.34,"high":221.77,"low":215.5,"open":218.44,"volume":4113100},{"timestamp":1692106200,"date":"2023-08-15","index":2784,"close":215.66,"high":219.54,"low":214.96,"open":218.49,"volume":2993000},{"timestamp":1692192600,"date":"2023-08-16","index":2785,"close":213.97,"high":216.94,"low":213.58,"open":215.99,"volume":2963500},{"timestamp":1692279000,"date":"2023-08-17","index":2786,"close":207.57,"high":213,"low":206.89,"open":213,"volume":5038500},{"timestamp":1692365400,"date":"2023-08-18","index":2787,"close":209.69,"high":211.14,"low":201.17,"open":202.02,"volume":9927500}],"post":[{"timestamp":1692624600,"date":"2023-08-21","index":2788,"close":240.81,"high":246.3,"low":236.3,"open":236.5,"volume":20268800},{"timestamp":1692711000,"date":"2023-08-22","index":2789,"close":234.56,"high":242.09,"low":231.03,"open":241.65,"volume":6066400},{"timestamp":1692797400,"date":"2023-08-23","index":2790,"close":235.66,"high":237.25,"low":231.76,"open":235.51,"volume":3097000},{"timestamp":1692883800,"date":"2023-08-24","index":2791,"close":227.45,"high":238.2,"low":226.93,"open":238,"volume":3235600},{"timestamp":1692970200,"date":"2023-08-25","index":2792,"close":230.76,"high":232.02,"low":226.32,"open":229.73,"volume":2596500},{"timestamp":1693229400,"date":"2023-08-28","index":2793,"close":232.42,"high":233.08,"low":228.95,"open":230.77,"volume":2028200},{"timestamp":1693315800,"date":"2023-08-29","index":2794,"close":233.92,"high":234.19,"low":231.42,"open":232.77,"volume":4762300},{"timestamp":1693402200,"date":"2023-08-30","index":2795,"close":237.9,"high":239.4,"low":235,"open":235.82,"volume":3121200},{"timestamp":1693488600,"date":"2023-08-31","index":2796,"close":243.3,"high":243.83,"low":239.58,"open":239.58,"volume":3762300},{"timestamp":1693575000,"date":"2023-09-01","index":2797,"close":242.72,"high":244.77,"low":240.47,"open":243.25,"volume":2126500},{"timestamp":1693920600,"date":"2023-09-05","index":2798,"close":245.07,"high":245.25,"low":240.25,"open":242.71,"volume":2097100}]},{"date":"2023-05-23","estimated":0.93,"reported":1.1,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":2717,"close":195.84,"high":197.06,"low":192.39,"open":192.64,"volume":3863800},{"timestamp":1683725400,"date":"2023-05-10","index":2718,"close":199.4,"high":201.52,"low":197,"open":197.13,"volume":2667000},{"timestamp":1683811800,"date":"2023-05-11","index":2719,"close":197.18,"high":200.84,"low":196.57,"open":200.55,"volume":3012900},{"timestamp":1683898200,"date":"2023-05-12","index":2720,"close":199.3,"high":199.37,"low":196.82,"open":198.65,"volume":3011400},{"timestamp":1684157400,"date":"2023-05-15","index":2721,"close":193,"high":198.55,"low":190.67,"open":198.3,"volume":6568000},{"timestamp":1684243800,"date":"2023-05-16","index":2722,"close":191.43,"high":192.8,"low":188.86,"open":190.28,"volume":4865300},{"timestamp":1684330200,"date":"2023-05-17","index":2723,"close":191.52,"high":193.12,"low":190.1,"open":192.31,"volume":3425700},{"timestamp":1684416600,"date":"2023-05-18","index":2724,"close":189.72,"high":191.49,"low":186.75,"open":191,"volume":5244200},{"timestamp":1684503000,"date":"2023-05-19","index":2725,"close":188.66,"high":192.38,"low":188.32,"open":190.87,"volume":4222900},{"timestamp":1684762200,"date":"2023-05-22","index":2726,"close":192.11,"high":192.97,"low":188.3,"open":189.47,"volume":5910500},{"timestamp":1684848600,"date":"2023-05-23","index":2727,"close":189.74,"high":193.2,"low":188.83,"open":191.56,"volume":9648900}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":2728,"close":204.31,"high":207.38,"low":194.08,"open":196.23,"volume":17036500},{"timestamp":1685021400,"date":"2023-05-25","index":2729,"close":207.98,"high":208.87,"low":202.6,"open":206.27,"volume":6143700},{"timestamp":1685107800,"date":"2023-05-26","index":2730,"close":211.7,"high":217.05,"low":208.19,"open":208.37,"volume":6405400},{"timestamp":1685453400,"date":"2023-05-30","index":2731,"close":212.48,"high":219.5,"low":211.42,"open":216,"volume":5585000},{"timestamp":1685539800,"date":"2023-05-31","index":2732,"close":213.39,"high":216.26,"low":211.63,"open":212.25,"volume":5589600},{"timestamp":1685626200,"date":"2023-06-01","index":2733,"close":216.79,"high":218.28,"low":210.12,"open":211,"volume":4421600},{"timestamp":1685712600,"date":"2023-06-02","index":2734,"close":217.24,"high":219.93,"low":215.05,"open":217.06,"volume":4648800},{"timestamp":1685971800,"date":"2023-06-05","index":2735,"close":226.79,"high":230.18,"low":223.09,"open":226.47,"volume":13772500},{"timestamp":1686058200,"date":"2023-06-06","index":2736,"close":224.72,"high":226.86,"low":223.83,"open":225.35,"volume":5401800},{"timestamp":1686144600,"date":"2023-06-07","index":2737,"close":216.25,"high":225.91,"low":216.17,"open":225.74,"volume":7175500},{"timestamp":1686231000,"date":"2023-06-08","index":2738,"close":222.82,"high":223.04,"low":216.25,"open":216.62,"volume":5031600}]},{"date":"2023-02-21","estimated":0.78,"reported":1.05,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":2653,"close":156.23,"high":160.54,"low":155.95,"open":159,"volume":3015500},{"timestamp":1675780200,"date":"2023-02-07","index":2654,"close":159.7,"high":160.21,"low":154.11,"open":155.95,"volume":3620300},{"timestamp":1675866600,"date":"2023-02-08","index":2655,"close":166.14,"high":168.66,"low":164.75,"open":166.17,"volume":5705700},{"timestamp":1675953000,"date":"2023-02-09","index":2656,"close":166.13,"high":169,"low":165.51,"open":168,"volume":3024300},{"timestamp":1676039400,"date":"2023-02-10","index":2657,"close":165.25,"high":166.8,"low":162.81,"open":165.69,"volume":2190400},{"timestamp":1676298600,"date":"2023-02-13","index":2658,"close":166.31,"high":167.41,"low":164.41,"open":166.32,"volume":2096100},{"timestamp":1676385000,"date":"2023-02-14","index":2659,"close":170.14,"high":171.48,"low":166.29,"open":167.88,"volume":3137200},{"timestamp":1676471400,"date":"2023-02-15","index":2660,"close":177.26,"high":177.6,"low":171.2,"open":172.03,"volume":5687700},{"timestamp":1676557800,"date":"2023-02-16","index":2661,"close":172.02,"high":175.93,"low":171.94,"open":174.72,"volume":3890800},{"timestamp":1676644200,"date":"2023-02-17","index":2662,"close":169.28,"high":170.8,"low":167.81,"open":170.4,"volume":3559500},{"timestamp":1676989800,"date":"2023-02-21","index":2663,"close":166.89,"high":169.2,"low":165.36,"open":168.5,"volume":9125800}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":2664,"close":187.75,"high":188.79,"low":182.3,"open":182.38,"volume":21138600},{"timestamp":1677162600,"date":"2023-02-23","index":2665,"close":188.74,"high":188.99,"low":182.59,"open":187.6,"volume":12320500},{"timestamp":1677249000,"date":"2023-02-24","index":2666,"close":186.63,"high":187.72,"low":184.42,"open":185,"volume":6231300},{"timestamp":1677508200,"date":"2023-02-27","index":2667,"close":188.51,"high":192.47,"low":187.78,"open":187.89,"volume":4472100},{"timestamp":1677594600,"date":"2023-02-28","index":2668,"close":188.37,"high":191.83,"low":188.06,"open":188.51,"volume":4007400},{"timestamp":1677681000,"date":"2023-03-01","index":2669,"close":186.94,"high":188.2,"low":185.71,"open":186.88,"volume":3202900},{"timestamp":1677767400,"date":"2023-03-02","index":2670,"close":189.85,"high":191.03,"low":185.5,"open":186.5,"volume":3710500},{"timestamp":1677853800,"date":"2023-03-03","index":2671,"close":191.59,"high":192.84,"low":188.68,"open":190.15,"volume":4524300},{"timestamp":1678113000,"date":"2023-03-06","index":2672,"close":187.91,"high":190.4,"low":186.85,"open":187.72,"volume":4141900},{"timestamp":1678199400,"date":"2023-03-07","index":2673,"close":187.2,"high":189.47,"low":186.7,"open":187.78,"volume":3055600},{"timestamp":1678285800,"date":"2023-03-08","index":2674,"close":188.38,"high":189.15,"low":186.16,"open":188.05,"volume":5025600}]},{"date":"2022-11-17","estimated":0.69,"reported":0.83,"pre":[{"timestamp":1667482200,"date":"2022-11-03","index":2590,"close":149.7,"high":154.69,"low":146.22,"open":154.28,"volume":11184100},{"timestamp":1667568600,"date":"2022-11-04","index":2591,"close":142.21,"high":151.78,"low":140.07,"open":150.85,"volume":10131600},{"timestamp":1667831400,"date":"2022-11-07","index":2592,"close":144.45,"high":145.33,"low":140.52,"open":142.85,"volume":5439800},{"timestamp":1667917800,"date":"2022-11-08","index":2593,"close":154.17,"high":155.37,"low":147.12,"open":149.24,"volume":5964900},{"timestamp":1668004200,"date":"2022-11-09","index":2594,"close":151.57,"high":154.29,"low":151.15,"open":153.32,"volume":3529000},{"timestamp":1668090600,"date":"2022-11-10","index":2595,"close":163.46,"high":166.81,"low":158.21,"open":164.99,"volume":5994100},{"timestamp":1668177000,"date":"2022-11-11","index":2596,"close":165.32,"high":168.12,"low":162.9,"open":164.03,"volume":4023800},{"timestamp":1668436200,"date":"2022-11-14","index":2597,"close":161.73,"high":165.79,"low":161.51,"open":165.68,"volume":3603500},{"timestamp":1668522600,"date":"2022-11-15","index":2598,"close":162.38,"high":167.05,"low":161.82,"open":166.4,"volume":4974000},{"timestamp":1668609000,"date":"2022-11-16","index":2599,"close":159.09,"high":160.6,"low":155.87,"open":160,"volume":5944600},{"timestamp":1668695400,"date":"2022-11-17","index":2600,"close":156.56,"high":157.51,"low":151.49,"open":156,"volume":8320300}],"post":[{"timestamp":1668781800,"date":"2022-11-18","index":2601,"close":167.48,"high":173,"low":166.07,"open":171.28,"volume":13395000},{"timestamp":1669041000,"date":"2022-11-21","index":2602,"close":170.62,"high":173.57,"low":165.07,"open":166.51,"volume":6730300},{"timestamp":1669127400,"date":"2022-11-22","index":2603,"close":171.67,"high":172.07,"low":169.25,"open":171.39,"volume":3549200},{"timestamp":1669213800,"date":"2022-11-23","index":2604,"close":173.1,"high":175.63,"low":170.09,"open":172,"volume":2921700},{"timestamp":1669386600,"date":"2022-11-25","index":2605,"close":172.77,"high":174.02,"low":171.91,"open":173.1,"volume":1067900},{"timestamp":1669645800,"date":"2022-11-28","index":2606,"close":171.39,"high":173.89,"low":169.83,"open":172.04,"volume":2142400},{"timestamp":1669732200,"date":"2022-11-29","index":2607,"close":170.51,"high":172.45,"low":169.11,"open":172,"volume":2432800},{"timestamp":1669818600,"date":"2022-11-30","index":2608,"close":169.9,"high":170.28,"low":163.75,"open":165.47,"volume":8081400},{"timestamp":1669905000,"date":"2022-12-01","index":2609,"close":178.4,"high":178.97,"low":169.34,"open":171.15,"volume":5330400},{"timestamp":1669991400,"date":"2022-12-02","index":2610,"close":172.69,"high":176.64,"low":171.87,"open":175.07,"volume":3272000},{"timestamp":1670250600,"date":"2022-12-05","index":2611,"close":169.99,"high":173.23,"low":168.46,"open":172.3,"volume":3521300}]},{"date":"2022-08-22","estimated":0.76,"reported":0.8,"pre":[{"timestamp":1659965400,"date":"2022-08-08","index":2528,"close":167.02,"high":171.93,"low":166.67,"open":167.99,"volume":3249900},{"timestamp":1660051800,"date":"2022-08-09","index":2529,"close":166.79,"high":168.28,"low":164,"open":166.25,"volume":4237500},{"timestamp":1660138200,"date":"2022-08-10","index":2530,"close":173.95,"high":174.63,"low":170.67,"open":171.57,"volume":3387900},{"timestamp":1660224600,"date":"2022-08-11","index":2531,"close":172.17,"high":179.03,"low":170.8,"open":176.67,"volume":3569100},{"timestamp":1660311000,"date":"2022-08-12","index":2532,"close":175.63,"high":176.54,"low":173.7,"open":176.15,"volume":2509200},{"timestamp":1660570200,"date":"2022-08-15","index":2533,"close":175.92,"high":176.45,"low":173.48,"open":173.48,"volume":2816700},{"timestamp":1660656600,"date":"2022-08-16","index":2534,"close":174.85,"high":175.45,"low":171.71,"open":175.23,"volume":3658800},{"timestamp":1660743000,"date":"2022-08-17","index":2535,"close":171.5,"high":173.07,"low":168.95,"open":172.53,"volume":3278100},{"timestamp":1660829400,"date":"2022-08-18","index":2536,"close":172.62,"high":173.72,"low":170.81,"open":172.41,"volume":3086700},{"timestamp":1660915800,"date":"2022-08-19","index":2537,"close":171.17,"high":173.02,"low":169.34,"open":171.02,"volume":3374700},{"timestamp":1661175000,"date":"2022-08-22","index":2538,"close":169.35,"high":171.46,"low":166.87,"open":168.71,"volume":9605400}],"post":[{"timestamp":1661261400,"date":"2022-08-23","index":2539,"close":189.84,"high":190.87,"low":184,"open":186.51,"volume":18363000},{"timestamp":1661347800,"date":"2022-08-24","index":2540,"close":188.27,"high":190.67,"low":187.67,"open":190.17,"volume":4777500},{"timestamp":1661434200,"date":"2022-08-25","index":2541,"close":191.86,"high":192.93,"low":189.43,"open":190,"volume":3913500},{"timestamp":1661520600,"date":"2022-08-26","index":2542,"close":186.9,"high":192.5,"low":186.89,"open":191.31,"volume":3734100},{"timestamp":1661779800,"date":"2022-08-29","index":2543,"close":186.33,"high":188.79,"low":184.2,"open":185,"volume":4053300},{"timestamp":1661866200,"date":"2022-08-30","index":2544,"close":186.56,"high":189.63,"low":184.81,"open":188.05,"volume":3458700},{"timestamp":1661952600,"date":"2022-08-31","index":2545,"close":185.6,"high":191,"low":184.56,"open":189,"volume":3531300},{"timestamp":1662039000,"date":"2022-09-01","index":2546,"close":181.72,"high":184.35,"low":178.09,"open":182.82,"volume":4364100},{"timestamp":1662125400,"date":"2022-09-02","index":2547,"close":179.73,"high":184.51,"low":179.22,"open":182.63,"volume":3547500},{"timestamp":1662471000,"date":"2022-09-06","index":2548,"close":176.85,"high":178.62,"low":172.78,"open":177.99,"volume":4428600},{"timestamp":1662557400,"date":"2022-09-07","index":2549,"close":180,"high":180.46,"low":175.47,"open":176.85,"volume":3379500}]},{"date":"2022-05-19","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1651757400,"date":"2022-05-05","index":2464,"close":176.55,"high":184.86,"low":172.47,"open":184.01,"volume":5440200},{"timestamp":1651843800,"date":"2022-05-06","index":2465,"close":168.29,"high":176.1,"low":166.88,"open":173.04,"volume":5892300},{"timestamp":1652103000,"date":"2022-05-09","index":2466,"close":153.17,"high":164.04,"low":151.53,"open":164.04,"volume":9450600},{"timestamp":1652189400,"date":"2022-05-10","index":2467,"close":161.35,"high":164.29,"low":155.25,"open":159.82,"volume":6167400},{"timestamp":1652275800,"date":"2022-05-11","index":2468,"close":155.56,"high":166.6,"low":152.75,"open":157.64,"volume":6394500},{"timestamp":1652362200,"date":"2022-05-12","index":2469,"close":159.5,"high":162.89,"low":150.1,"open":153.44,"volume":6181200},{"timestamp":1652448600,"date":"2022-05-13","index":2470,"close":163.67,"high":166.53,"low":161.79,"open":163.11,"volume":4983600},{"timestamp":1652707800,"date":"2022-05-16","index":2471,"close":156.06,"high":168.16,"low":155.46,"open":163.94,"volume":5580300},{"timestamp":1652794200,"date":"2022-05-17","index":2472,"close":157.76,"high":162.15,"low":153.14,"open":160.85,"volume":4810500},{"timestamp":1652880600,"date":"2022-05-18","index":2473,"close":146.2,"high":158.33,"low":144.64,"open":155.4,"volume":7871400},{"timestamp":1652967000,"date":"2022-05-19","index":2474,"close":145.46,"high":148.14,"low":140.52,"open":142.48,"volume":12119700}],"post":[{"timestamp":1653053400,"date":"2022-05-20","index":2475,"close":159.56,"high":164.32,"low":153.48,"open":162.68,"volume":17700000},{"timestamp":1653312600,"date":"2022-05-23","index":2476,"close":166.76,"high":168.32,"low":160.72,"open":161.23,"volume":8871600},{"timestamp":1653399000,"date":"2022-05-24","index":2477,"close":159.05,"high":165.21,"low":156.7,"open":163.93,"volume":6701400},{"timestamp":1653485400,"date":"2022-05-25","index":2478,"close":168.5,"high":171.54,"low":158.13,"open":158.13,"volume":6508800},{"timestamp":1653571800,"date":"2022-05-26","index":2479,"close":167.36,"high":169.55,"low":165.55,"open":168.02,"volume":5333100},{"timestamp":1653658200,"date":"2022-05-27","index":2480,"close":168.93,"high":172.33,"low":167.67,"open":170.56,"volume":3672900},{"timestamp":1654003800,"date":"2022-05-31","index":2481,"close":167.59,"high":169.06,"low":165.11,"open":168.17,"volume":6981300},{"timestamp":1654090200,"date":"2022-06-01","index":2482,"close":167.24,"high":174.25,"low":166.52,"open":169.07,"volume":4161600},{"timestamp":1654176600,"date":"2022-06-02","index":2483,"close":172.45,"high":173.87,"low":166.13,"open":166.27,"volume":3789900},{"timestamp":1654263000,"date":"2022-06-03","index":2484,"close":170.86,"high":172.86,"low":167.42,"open":170.03,"volume":2843700},{"timestamp":1654522200,"date":"2022-06-06","index":2485,"close":171.34,"high":173.16,"low":168.65,"open":172.12,"volume":1772400}]},{"date":"2022-02-22","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1644244200,"date":"2022-02-07","index":2403,"close":170.33,"high":173.92,"low":169.84,"open":170.9,"volume":2108700},{"timestamp":1644330600,"date":"2022-02-08","index":2404,"close":171.08,"high":172.65,"low":168.34,"open":170.11,"volume":3969900},{"timestamp":1644417000,"date":"2022-02-09","index":2405,"close":178.16,"high":179.08,"low":172.89,"open":173.33,"volume":3234300},{"timestamp":1644503400,"date":"2022-02-10","index":2406,"close":175.92,"high":179.22,"low":173.67,"open":173.86,"volume":2634300},{"timestamp":1644589800,"date":"2022-02-11","index":2407,"close":170.05,"high":178.67,"low":168.9,"open":177.31,"volume":3519900},{"timestamp":1644849000,"date":"2022-02-14","index":2408,"close":173.67,"high":175.75,"low":168.63,"open":168.63,"volume":3412500},{"timestamp":1644935400,"date":"2022-02-15","index":2409,"close":175.47,"high":178.54,"low":173.93,"open":175.67,"volume":3600600},{"timestamp":1645021800,"date":"2022-02-16","index":2410,"close":175.47,"high":176.66,"low":171.52,"open":172.95,"volume":2891700},{"timestamp":1645108200,"date":"2022-02-17","index":2411,"close":166.38,"high":174.52,"low":165.67,"open":173.21,"volume":3661200},{"timestamp":1645194600,"date":"2022-02-18","index":2412,"close":160.72,"high":166.98,"low":160.47,"open":166.35,"volume":5031900},{"timestamp":1645540200,"date":"2022-02-22","index":2413,"close":158.5,"high":162.32,"low":155.52,"open":160.34,"volume":9622200}],"post":[{"timestamp":1645626600,"date":"2022-02-23","index":2414,"close":159.2,"high":170.45,"low":157.34,"open":168.73,"volume":13018800},{"timestamp":1645713000,"date":"2022-02-24","index":2415,"close":179.98,"high":180.22,"low":155.5,"open":155.69,"volume":15041400},{"timestamp":1645799400,"date":"2022-02-25","index":2416,"close":189.92,"high":190.33,"low":176.81,"open":177.06,"volume":11002500},{"timestamp":1646058600,"date":"2022-02-28","index":2417,"close":198.08,"high":198.43,"low":189.67,"open":192.29,"volume":11355900},{"timestamp":1646145000,"date":"2022-03-01","index":2418,"close":192.25,"high":199.65,"low":190.56,"open":197.13,"volume":8249400},{"timestamp":1646231400,"date":"2022-03-02","index":2419,"close":194.02,"high":195.29,"low":189.3,"open":194.46,"volume":5202300},{"timestamp":1646317800,"date":"2022-03-03","index":2420,"close":191.14,"high":197,"low":189.68,"open":194.26,"volume":4332900},{"timestamp":1646404200,"date":"2022-03-04","index":2421,"close":185.84,"high":192.49,"low":183.84,"open":189.67,"volume":5588400},{"timestamp":1646663400,"date":"2022-03-07","index":2422,"close":177.84,"high":187.7,"low":176.93,"open":186.51,"volume":6969900},{"timestamp":1646749800,"date":"2022-03-08","index":2423,"close":175.05,"high":181.2,"low":174,"open":177,"volume":4734000},{"timestamp":1646836200,"date":"2022-03-09","index":2424,"close":184.97,"high":187.18,"low":179,"open":179.57,"volume":5194800}]},{"date":"2021-11-18","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1636032600,"date":"2021-11-04","index":2339,"close":164.61,"high":169.12,"low":161.75,"open":167.3,"volume":4807500},{"timestamp":1636119000,"date":"2021-11-05","index":2340,"close":164.59,"high":166.55,"low":163.51,"open":164.4,"volume":3250800},{"timestamp":1636381800,"date":"2021-11-08","index":2341,"close":172.43,"high":173.14,"low":166.32,"open":166.67,"volume":4323300},{"timestamp":1636468200,"date":"2021-11-09","index":2342,"close":170.77,"high":174.57,"low":169.47,"open":172.8,"volume":3357600},{"timestamp":1636554600,"date":"2021-11-10","index":2343,"close":166.4,"high":170.39,"low":164.08,"open":169.67,"volume":3207900},{"timestamp":1636641000,"date":"2021-11-11","index":2344,"close":169.29,"high":169.98,"low":167.71,"open":167.9,"volume":2253300},{"timestamp":1636727400,"date":"2021-11-12","index":2345,"close":171.73,"high":172.66,"low":169.04,"open":171.17,"volume":2643900},{"timestamp":1636986600,"date":"2021-11-15","index":2346,"close":172.69,"high":173.89,"low":170.68,"open":173.33,"volume":2840700},{"timestamp":1637073000,"date":"2021-11-16","index":2347,"close":175.05,"high":175.99,"low":172.06,"open":173.33,"volume":3684300},{"timestamp":1637159400,"date":"2021-11-17","index":2348,"close":171.25,"high":177.16,"low":169.33,"open":175.48,"volume":3769800},{"timestamp":1637245800,"date":"2021-11-18","index":2349,"close":173.33,"high":174.2,"low":167.84,"open":170.51,"volume":7274400}],"post":[{"timestamp":1637332200,"date":"2021-11-19","index":2350,"close":176.78,"high":181.96,"low":170,"open":179.07,"volume":11492400},{"timestamp":1637591400,"date":"2021-11-22","index":2351,"close":179.99,"high":186.51,"low":173.67,"open":175.66,"volume":8755200},{"timestamp":1637677800,"date":"2021-11-23","index":2352,"close":177.67,"high":181.84,"low":173.2,"open":176.57,"volume":5082000},{"timestamp":1637764200,"date":"2021-11-24","index":2353,"close":183.24,"high":183.98,"low":175.21,"open":177.61,"volume":3745200},{"timestamp":1637937000,"date":"2021-11-26","index":2354,"close":177.75,"high":183.78,"low":176.88,"open":180.45,"volume":2022000},{"timestamp":1638196200,"date":"2021-11-29","index":2355,"close":183.73,"high":184.48,"low":178.63,"open":180.06,"volume":3263100},{"timestamp":1638282600,"date":"2021-11-30","index":2356,"close":182.31,"high":186,"low":181.04,"open":184,"volume":4470000},{"timestamp":1638369000,"date":"2021-12-01","index":2357,"close":176.05,"high":185,"low":176,"open":183.17,"volume":5386200},{"timestamp":1638455400,"date":"2021-12-02","index":2358,"close":178.43,"high":182.34,"low":175.67,"open":176.05,"volume":4758000},{"timestamp":1638541800,"date":"2021-12-03","index":2359,"close":173.62,"high":181.1,"low":172.84,"open":178.57,"volume":5730300},{"timestamp":1638801000,"date":"2021-12-06","index":2360,"close":167.07,"high":173.07,"low":166.08,"open":172.56,"volume":6211500}]},{"date":"2021-08-23","estimated":0.48,"reported":0.53,"pre":[{"timestamp":1628515800,"date":"2021-08-09","index":2277,"close":129.49,"high":130.75,"low":128.95,"open":129.44,"volume":1792500},{"timestamp":1628602200,"date":"2021-08-10","index":2278,"close":125.67,"high":130.27,"low":125.66,"open":129.98,"volume":3618600},{"timestamp":1628688600,"date":"2021-08-11","index":2279,"close":121.83,"high":125.57,"low":121.65,"open":125.2,"volume":6228600},{"timestamp":1628775000,"date":"2021-08-12","index":2280,"close":123,"high":124.57,"low":121.86,"open":121.86,"volume":3262200},{"timestamp":1628861400,"date":"2021-08-13","index":2281,"close":124.68,"high":125.4,"low":123.33,"open":123.63,"volume":3267300},{"timestamp":1629120600,"date":"2021-08-16","index":2282,"close":123.44,"high":125.53,"low":123.03,"open":124.17,"volume":2295900},{"timestamp":1629207000,"date":"2021-08-17","index":2283,"close":121.92,"high":123.41,"low":120.89,"open":123.1,"volume":2210400},{"timestamp":1629293400,"date":"2021-08-18","index":2284,"close":120.79,"high":122.66,"low":120.25,"open":122,"volume":2761500},{"timestamp":1629379800,"date":"2021-08-19","index":2285,"close":120.97,"high":121.82,"low":119.46,"open":119.89,"volume":3685500},{"timestamp":1629466200,"date":"2021-08-20","index":2286,"close":122.49,"high":123.01,"low":120.99,"open":121.25,"volume":3610200},{"timestamp":1629725400,"date":"2021-08-23","index":2287,"close":124.19,"high":124.71,"low":122.4,"open":122.9,"volume":8661600}],"post":[{"timestamp":1629811800,"date":"2021-08-24","index":2288,"close":147.29,"high":148.97,"low":139.8,"open":141.22,"volume":33398100},{"timestamp":1629898200,"date":"2021-08-25","index":2289,"close":149.02,"high":149.93,"low":145.17,"open":146.67,"volume":10853100},{"timestamp":1629984600,"date":"2021-08-26","index":2290,"close":152.48,"high":153.24,"low":149.02,"open":149.33,"volume":8534400},{"timestamp":1630071000,"date":"2021-08-27","index":2291,"close":153.76,"high":154.48,"low":152.04,"open":153.23,"volume":4094100},{"timestamp":1630330200,"date":"2021-08-30","index":2292,"close":152.94,"high":154.97,"low":152.19,"open":154.33,"volume":3764700},{"timestamp":1630416600,"date":"2021-08-31","index":2293,"close":153.68,"high":154.51,"low":151.6,"open":154.39,"volume":3796200},{"timestamp":1630503000,"date":"2021-09-01","index":2294,"close":153.43,"high":154.1,"low":151.93,"open":152.32,"volume":4007400},{"timestamp":1630589400,"date":"2021-09-02","index":2295,"close":154.18,"high":155.83,"low":153.29,"open":153.77,"volume":3367500},{"timestamp":1630675800,"date":"2021-09-03","index":2296,"close":156.07,"high":156.15,"low":152.85,"open":153,"volume":2837700},{"timestamp":1631021400,"date":"2021-09-07","index":2297,"close":154.21,"high":156.68,"low":153.77,"open":156.67,"volume":2821500},{"timestamp":1631107800,"date":"2021-09-08","index":2298,"close":155.24,"high":155.93,"low":152.83,"open":153.84,"volume":3157200}]},{"date":"2021-05-20","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1620307800,"date":"2021-05-06","index":2212,"close":112.48,"high":113.38,"low":110.9,"open":113.38,"volume":2254200},{"timestamp":1620394200,"date":"2021-05-07","index":2213,"close":114.11,"high":114.82,"low":113.34,"open":114.44,"volume":1881600},{"timestamp":1620653400,"date":"2021-05-10","index":2214,"close":113.78,"high":115.33,"low":112.99,"open":114.43,"volume":1827000},{"timestamp":1620739800,"date":"2021-05-11","index":2215,"close":114.48,"high":115.11,"low":110.92,"open":110.92,"volume":2176500},{"timestamp":1620826200,"date":"2021-05-12","index":2216,"close":111.7,"high":113.39,"low":111,"open":112.6,"volume":2648400},{"timestamp":1620912600,"date":"2021-05-13","index":2217,"close":107.96,"high":112.37,"low":107.41,"open":111.93,"volume":4165500},{"timestamp":1620999000,"date":"2021-05-14","index":2218,"close":112.27,"high":112.92,"low":109.38,"open":109.38,"volume":3213300},{"timestamp":1621258200,"date":"2021-05-17","index":2219,"close":111.93,"high":113.51,"low":110.52,"open":112.63,"volume":2436600},{"timestamp":1621344600,"date":"2021-05-18","index":2220,"close":113.36,"high":115.45,"low":113.14,"open":113.68,"volume":3413100},{"timestamp":1621431000,"date":"2021-05-19","index":2221,"close":111.86,"high":112.78,"low":110.61,"open":111.8,"volume":3291000},{"timestamp":1621517400,"date":"2021-05-20","index":2222,"close":114.2,"high":114.9,"low":112.38,"open":112.48,"volume":6254700}],"post":[{"timestamp":1621603800,"date":"2021-05-21","index":2223,"close":120.82,"high":122.14,"low":118.7,"open":120.63,"volume":11316900},{"timestamp":1621863000,"date":"2021-05-24","index":2224,"close":121.51,"high":123.33,"low":119.69,"open":120.32,"volume":3990000},{"timestamp":1621949400,"date":"2021-05-25","index":2225,"close":121.69,"high":123.23,"low":120.77,"open":122.79,"volume":3261900},{"timestamp":1622035800,"date":"2021-05-26","index":2226,"close":122.59,"high":124.76,"low":122.15,"open":122.63,"volume":3091500},{"timestamp":1622122200,"date":"2021-05-27","index":2227,"close":122.42,"high":123.6,"low":120.1,"open":122.59,"volume":3252300},{"timestamp":1622208600,"date":"2021-05-28","index":2228,"close":121.08,"high":123.63,"low":120.55,"open":122.57,"volume":4128600},{"timestamp":1622554200,"date":"2021-06-01","index":2229,"close":120.12,"high":122.5,"low":119.52,"open":122.02,"volume":2211000},{"timestamp":1622640600,"date":"2021-06-02","index":2230,"close":119.22,"high":121.09,"low":118.62,"open":119.98,"volume":2354700},{"timestamp":1622727000,"date":"2021-06-03","index":2231,"close":117.04,"high":118.83,"low":116.99,"open":118.6,"volume":3112800},{"timestamp":1622813400,"date":"2021-06-04","index":2232,"close":119.12,"high":119.17,"low":117.41,"open":117.71,"volume":1693200},{"timestamp":1623072600,"date":"2021-06-07","index":2233,"close":118.79,"high":119.82,"low":118.17,"open":118.67,"volume":1548300}]},{"date":"2021-02-22","estimated":0.48,"reported":0.52,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":2150,"close":126.62,"high":128.75,"low":126.18,"open":127.7,"volume":2480700},{"timestamp":1612794600,"date":"2021-02-08","index":2151,"close":128.47,"high":130.3,"low":126.73,"open":128.92,"volume":3297900},{"timestamp":1612881000,"date":"2021-02-09","index":2152,"close":130.32,"high":130.65,"low":127.02,"open":128.33,"volume":2628600},{"timestamp":1612967400,"date":"2021-02-10","index":2153,"close":130.74,"high":132.54,"low":128.49,"open":131.14,"volume":2492100},{"timestamp":1613053800,"date":"2021-02-11","index":2154,"close":130.37,"high":132.54,"low":128.9,"open":132.13,"volume":2154300},{"timestamp":1613140200,"date":"2021-02-12","index":2155,"close":131.71,"high":131.82,"low":130.23,"open":130.8,"volume":1596900},{"timestamp":1613485800,"date":"2021-02-16","index":2156,"close":131.08,"high":133.25,"low":129.17,"open":132.67,"volume":2279100},{"timestamp":1613572200,"date":"2021-02-17","index":2157,"close":131.81,"high":131.84,"low":129.02,"open":130.17,"volume":2623800},{"timestamp":1613658600,"date":"2021-02-18","index":2158,"close":130.18,"high":131.49,"low":128.98,"open":130.34,"volume":2576400},{"timestamp":1613745000,"date":"2021-02-19","index":2159,"close":132.3,"high":134.33,"low":131.34,"open":132.01,"volume":4591200},{"timestamp":1614004200,"date":"2021-02-22","index":2160,"close":128.12,"high":130.95,"low":126.96,"open":130.8,"volume":7806300}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":2161,"close":125.95,"high":128.33,"low":117.33,"open":126,"volume":8569500},{"timestamp":1614177000,"date":"2021-02-24","index":2162,"close":123.2,"high":126.07,"low":121.83,"open":125,"volume":5604300},{"timestamp":1614263400,"date":"2021-02-25","index":2163,"close":120.01,"high":123.98,"low":117.86,"open":123.33,"volume":4161600},{"timestamp":1614349800,"date":"2021-02-26","index":2164,"close":119.44,"high":121.25,"low":117.73,"open":120.94,"volume":5131800},{"timestamp":1614609000,"date":"2021-03-01","index":2165,"close":122.46,"high":122.76,"low":120.67,"open":121.42,"volume":2814300},{"timestamp":1614695400,"date":"2021-03-02","index":2166,"close":118.22,"high":122.91,"low":118.17,"open":122.5,"volume":4035000},{"timestamp":1614781800,"date":"2021-03-03","index":2167,"close":114.59,"high":118.27,"low":114.16,"open":117.82,"volume":3938100},{"timestamp":1614868200,"date":"2021-03-04","index":2168,"close":111.88,"high":115,"low":110.28,"open":113.35,"volume":3639600},{"timestamp":1614954600,"date":"2021-03-05","index":2169,"close":111.58,"high":112.88,"low":106.98,"open":112.67,"volume":4161900},{"timestamp":1615213800,"date":"2021-03-08","index":2170,"close":110.49,"high":114.88,"low":110.25,"open":112.67,"volume":3792600},{"timestamp":1615300200,"date":"2021-03-09","index":2171,"close":114.14,"high":115.12,"low":113.01,"open":113.81,"volume":4130400}]},{"date":"2020-11-16","estimated":0.44,"reported":0.54,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":2085,"close":73.95,"high":75.16,"low":73.66,"open":74.26,"volume":2420400},{"timestamp":1604413800,"date":"2020-11-03","index":2086,"close":75.97,"high":76.55,"low":74.33,"open":74.76,"volume":2268300},{"timestamp":1604500200,"date":"2020-11-04","index":2087,"close":78.39,"high":79.7,"low":76.28,"open":76.67,"volume":3049800},{"timestamp":1604586600,"date":"2020-11-05","index":2088,"close":81.41,"high":81.8,"low":79.91,"open":80.7,"volume":3177300},{"timestamp":1604673000,"date":"2020-11-06","index":2089,"close":83.34,"high":83.71,"low":81.03,"open":81.33,"volume":3116400},{"timestamp":1604932200,"date":"2020-11-09","index":2090,"close":84.04,"high":86.03,"low":83.43,"open":84.4,"volume":3208200},{"timestamp":1605018600,"date":"2020-11-10","index":2091,"close":80.91,"high":83.79,"low":79.75,"open":82.81,"volume":3063600},{"timestamp":1605105000,"date":"2020-11-11","index":2092,"close":84.27,"high":84.8,"low":82.01,"open":82.78,"volume":3552900},{"timestamp":1605191400,"date":"2020-11-12","index":2093,"close":83.99,"high":84.79,"low":83.08,"open":84.02,"volume":2731500},{"timestamp":1605277800,"date":"2020-11-13","index":2094,"close":86.23,"high":86.98,"low":84.33,"open":84.41,"volume":4858200},{"timestamp":1605537000,"date":"2020-11-16","index":2095,"close":92.83,"high":93.02,"low":88.76,"open":89.9,"volume":9949200}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":2096,"close":97.9,"high":98.39,"low":91.87,"open":92.83,"volume":10383900},{"timestamp":1605709800,"date":"2020-11-18","index":2097,"close":93.71,"high":97.33,"low":93.71,"open":96.67,"volume":4913400},{"timestamp":1605796200,"date":"2020-11-19","index":2098,"close":95.84,"high":96.61,"low":93.67,"open":93.83,"volume":3449400},{"timestamp":1605882600,"date":"2020-11-20","index":2099,"close":97.34,"high":98.31,"low":95.71,"open":96,"volume":2817000},{"timestamp":1606141800,"date":"2020-11-23","index":2100,"close":98.68,"high":98.9,"low":96.15,"open":97.83,"volume":3388500},{"timestamp":1606228200,"date":"2020-11-24","index":2101,"close":99.06,"high":99.14,"low":97.67,"open":98.93,"volume":2623800},{"timestamp":1606314600,"date":"2020-11-25","index":2102,"close":99.1,"high":99.5,"low":98,"open":99.1,"volume":2148900},{"timestamp":1606487400,"date":"2020-11-27","index":2103,"close":98.44,"high":99.26,"low":97.83,"open":99.1,"volume":1313700},{"timestamp":1606746600,"date":"2020-11-30","index":2104,"close":97.97,"high":98.71,"low":96.59,"open":98.34,"volume":2455800},{"timestamp":1606833000,"date":"2020-12-01","index":2105,"close":98.28,"high":98.98,"low":97.11,"open":98.98,"volume":2623500},{"timestamp":1606919400,"date":"2020-12-02","index":2106,"close":97.74,"high":97.93,"low":96.68,"open":97.86,"volume":1956900}]},{"date":"2020-08-24","estimated":0.46,"reported":0.49,"pre":[{"timestamp":1597066200,"date":"2020-08-10","index":2026,"close":86.08,"high":87.24,"low":84.62,"open":87.08,"volume":2153400},{"timestamp":1597152600,"date":"2020-08-11","index":2027,"close":85.08,"high":86.99,"low":84.69,"open":85.49,"volume":1996200},{"timestamp":1597239000,"date":"2020-08-12","index":2028,"close":86.61,"high":87.24,"low":85.32,"open":85.4,"volume":1494300},{"timestamp":1597325400,"date":"2020-08-13","index":2029,"close":87.19,"high":87.86,"low":85.65,"open":86.5,"volume":1362600},{"timestamp":1597411800,"date":"2020-08-14","index":2030,"close":86.37,"high":87.55,"low":86.12,"open":87.33,"volume":1332600},{"timestamp":1597671000,"date":"2020-08-17","index":2031,"close":87.49,"high":88.06,"low":86.67,"open":86.73,"volume":1827300},{"timestamp":1597757400,"date":"2020-08-18","index":2032,"close":88.59,"high":89.83,"low":88.04,"open":89,"volume":2468700},{"timestamp":1597843800,"date":"2020-08-19","index":2033,"close":89.83,"high":90.77,"low":87.83,"open":88.95,"volume":4184700},{"timestamp":1597930200,"date":"2020-08-20","index":2034,"close":90.84,"high":91.19,"low":89.06,"open":89.44,"volume":3742500},{"timestamp":1598016600,"date":"2020-08-21","index":2035,"close":89.78,"high":91.68,"low":89.49,"open":91.21,"volume":4338900},{"timestamp":1598275800,"date":"2020-08-24","index":2036,"close":89.02,"high":91.46,"low":88.25,"open":91.34,"volume":9758100}],"post":[{"timestamp":1598362200,"date":"2020-08-25","index":2037,"close":87,"high":88.51,"low":86.66,"open":86.66,"volume":13433700},{"timestamp":1598448600,"date":"2020-08-26","index":2038,"close":87.81,"high":88.2,"low":86.87,"open":87,"volume":7031700},{"timestamp":1598535000,"date":"2020-08-27","index":2039,"close":85.12,"high":87.67,"low":84.04,"open":87.67,"volume":6945300},{"timestamp":1598621400,"date":"2020-08-28","index":2040,"close":84.89,"high":86.19,"low":84.22,"open":85.64,"volume":3911100},{"timestamp":1598880600,"date":"2020-08-31","index":2041,"close":85.8,"high":86.08,"low":84.32,"open":84.55,"volume":4432200},{"timestamp":1598967000,"date":"2020-09-01","index":2042,"close":86.17,"high":87.04,"low":85.75,"open":86.3,"volume":4416600},{"timestamp":1599053400,"date":"2020-09-02","index":2043,"close":85.82,"high":86.88,"low":84.53,"open":86.48,"volume":3344100},{"timestamp":1599139800,"date":"2020-09-03","index":2044,"close":80.74,"high":84.52,"low":79.51,"open":84.52,"volume":7221600},{"timestamp":1599226200,"date":"2020-09-04","index":2045,"close":78.55,"high":80.92,"low":75.72,"open":80.21,"volume":5863800},{"timestamp":1599571800,"date":"2020-09-08","index":2046,"close":77.98,"high":79.21,"low":76.17,"open":76.67,"volume":5915100},{"timestamp":1599658200,"date":"2020-09-09","index":2047,"close":79.47,"high":80.02,"low":77.86,"open":79.75,"volume":2789100}]},{"date":"2020-05-21","estimated":0.31,"reported":0.39,"pre":[{"timestamp":1588858200,"date":"2020-05-07","index":1961,"close":71.04,"high":71.39,"low":67.98,"open":68.28,"volume":5195100},{"timestamp":1588944600,"date":"2020-05-08","index":1962,"close":71.32,"high":71.71,"low":70.38,"open":71.45,"volume":3189900},{"timestamp":1589203800,"date":"2020-05-11","index":1963,"close":72.75,"high":73.18,"low":70.82,"open":71,"volume":3598500},{"timestamp":1589290200,"date":"2020-05-12","index":1964,"close":71.39,"high":73.14,"low":71.18,"open":73,"volume":2920500},{"timestamp":1589376600,"date":"2020-05-13","index":1965,"close":71.91,"high":73.95,"low":70.26,"open":73.33,"volume":5249100},{"timestamp":1589463000,"date":"2020-05-14","index":1966,"close":73.19,"high":73.19,"low":70.63,"open":70.63,"volume":4833300},{"timestamp":1589549400,"date":"2020-05-15","index":1967,"close":74.28,"high":74.66,"low":72.32,"open":72.67,"volume":4078200},{"timestamp":1589808600,"date":"2020-05-18","index":1968,"close":75.38,"high":77.12,"low":74.69,"open":75.26,"volume":3738000},{"timestamp":1589895000,"date":"2020-05-19","index":1969,"close":75.72,"high":77.48,"low":75.59,"open":75.59,"volume":6598800},{"timestamp":1589981400,"date":"2020-05-20","index":1970,"close":78.16,"high":78.25,"low":76.67,"open":76.83,"volume":4670400},{"timestamp":1590067800,"date":"2020-05-21","index":1971,"close":76.5,"high":79.22,"low":76.17,"open":78,"volume":7929300}],"post":[{"timestamp":1590154200,"date":"2020-05-22","index":1972,"close":79.31,"high":81.05,"low":77.34,"open":80,"volume":12317100},{"timestamp":1590499800,"date":"2020-05-26","index":1973,"close":77.06,"high":80.42,"low":77,"open":79.98,"volume":6326100},{"timestamp":1590586200,"date":"2020-05-27","index":1974,"close":77.26,"high":77.38,"low":74.38,"open":77.03,"volume":4956300},{"timestamp":1590672600,"date":"2020-05-28","index":1975,"close":76.46,"high":77.74,"low":75.8,"open":76.83,"volume":3205200},{"timestamp":1590759000,"date":"2020-05-29","index":1976,"close":78.42,"high":78.57,"low":76.34,"open":76.69,"volume":3992100},{"timestamp":1591018200,"date":"2020-06-01","index":1977,"close":79.44,"high":79.8,"low":77.47,"open":78.33,"volume":2935500},{"timestamp":1591104600,"date":"2020-06-02","index":1978,"close":79.95,"high":79.98,"low":78.46,"open":79.44,"volume":2698500},{"timestamp":1591191000,"date":"2020-06-03","index":1979,"close":77.8,"high":80.28,"low":77.77,"open":79.31,"volume":5953200},{"timestamp":1591277400,"date":"2020-06-04","index":1980,"close":75.56,"high":77.31,"low":74.95,"open":76.67,"volume":9327000},{"timestamp":1591363800,"date":"2020-06-05","index":1981,"close":77.13,"high":77.47,"low":74.75,"open":75.58,"volume":5265900},{"timestamp":1591623000,"date":"2020-06-08","index":1982,"close":79.26,"high":79.31,"low":76.28,"open":76.7,"volume":5345100}]},{"date":"2020-02-24","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1581085800,"date":"2020-02-07","index":1899,"close":81.94,"high":82.29,"low":81.33,"open":82,"volume":1979400},{"timestamp":1581345000,"date":"2020-02-10","index":1900,"close":82.51,"high":82.83,"low":81.26,"open":81.79,"volume":1717800},{"timestamp":1581431400,"date":"2020-02-11","index":1901,"close":82.28,"high":83.32,"low":82.1,"open":83,"volume":1686000},{"timestamp":1581517800,"date":"2020-02-12","index":1902,"close":81.57,"high":82.46,"low":80.1,"open":82.46,"volume":3633000},{"timestamp":1581604200,"date":"2020-02-13","index":1903,"close":81.87,"high":82.19,"low":81.07,"open":81.4,"volume":2604900},{"timestamp":1581690600,"date":"2020-02-14","index":1904,"close":82.42,"high":82.99,"low":81.79,"open":82.33,"volume":1894500},{"timestamp":1582036200,"date":"2020-02-18","index":1905,"close":83.07,"high":83.34,"low":82.15,"open":82.52,"volume":2892600},{"timestamp":1582122600,"date":"2020-02-19","index":1906,"close":82.9,"high":83.7,"low":82.44,"open":83.07,"volume":2122800},{"timestamp":1582209000,"date":"2020-02-20","index":1907,"close":83.05,"high":83.24,"low":81.42,"open":82.6,"volume":3210300},{"timestamp":1582295400,"date":"2020-02-21","index":1908,"close":81,"high":82.81,"low":80.14,"open":82.81,"volume":4509300},{"timestamp":1582554600,"date":"2020-02-24","index":1909,"close":79.11,"high":79.31,"low":77.09,"open":78.94,"volume":8817000}],"post":[{"timestamp":1582641000,"date":"2020-02-25","index":1910,"close":65.65,"high":67.97,"low":64.06,"open":67.33,"volume":29859300},{"timestamp":1582727400,"date":"2020-02-26","index":1911,"close":63.19,"high":66.43,"low":62.51,"open":65.69,"volume":9845400},{"timestamp":1582813800,"date":"2020-02-27","index":1912,"close":62.52,"high":65.16,"low":60.87,"open":61.5,"volume":10243200},{"timestamp":1582900200,"date":"2020-02-28","index":1913,"close":61.54,"high":63.78,"low":60.35,"open":60.59,"volume":10753200},{"timestamp":1583159400,"date":"2020-03-02","index":1914,"close":63.1,"high":63.16,"low":59.7,"open":61.64,"volume":6479400},{"timestamp":1583245800,"date":"2020-03-03","index":1915,"close":60.68,"high":63.72,"low":59.79,"open":63.12,"volume":5596500},{"timestamp":1583332200,"date":"2020-03-04","index":1916,"close":61.96,"high":62.15,"low":61.02,"open":61.99,"volume":4044000},{"timestamp":1583418600,"date":"2020-03-05","index":1917,"close":60.35,"high":61.87,"low":59.74,"open":60.67,"volume":4328100},{"timestamp":1583505000,"date":"2020-03-06","index":1918,"close":58.72,"high":59.73,"low":57.64,"open":58.96,"volume":5789700},{"timestamp":1583760600,"date":"2020-03-09","index":1919,"close":52.93,"high":56.63,"low":51.26,"open":54.89,"volume":10027500},{"timestamp":1583847000,"date":"2020-03-10","index":1920,"close":55.82,"high":56.03,"low":53.11,"open":54.8,"volume":6274200}]},{"date":"2019-11-25","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1573482600,"date":"2019-11-11","index":1839,"close":78.67,"high":78.98,"low":78.01,"open":78.92,"volume":2922600},{"timestamp":1573569000,"date":"2019-11-12","index":1840,"close":80.38,"high":80.75,"low":78.67,"open":79,"volume":3454200},{"timestamp":1573655400,"date":"2019-11-13","index":1841,"close":81.08,"high":82.15,"low":79.72,"open":80.22,"volume":3980400},{"timestamp":1573741800,"date":"2019-11-14","index":1842,"close":81.84,"high":81.97,"low":79.84,"open":80.21,"volume":2809200},{"timestamp":1573828200,"date":"2019-11-15","index":1843,"close":82.33,"high":82.49,"low":81.33,"open":81.67,"volume":2982000},{"timestamp":1574087400,"date":"2019-11-18","index":1844,"close":82.86,"high":83.05,"low":81.84,"open":82.33,"volume":4479000},{"timestamp":1574173800,"date":"2019-11-19","index":1845,"close":82.73,"high":83.17,"low":82,"open":82.67,"volume":3247500},{"timestamp":1574260200,"date":"2019-11-20","index":1846,"close":82.62,"high":83.36,"low":82.03,"open":82.52,"volume":3613200},{"timestamp":1574346600,"date":"2019-11-21","index":1847,"close":82.25,"high":82.9,"low":81.9,"open":82.33,"volume":3331800},{"timestamp":1574433000,"date":"2019-11-22","index":1848,"close":82.29,"high":82.88,"low":81.59,"open":82.66,"volume":3387900},{"timestamp":1574692200,"date":"2019-11-25","index":1849,"close":83.43,"high":83.65,"low":82.48,"open":82.62,"volume":8545800}],"post":[{"timestamp":1574778600,"date":"2019-11-26","index":1850,"close":73.46,"high":76.14,"low":73.07,"open":76,"volume":23264100},{"timestamp":1574865000,"date":"2019-11-27","index":1851,"close":74.09,"high":74.48,"low":71.63,"open":73.86,"volume":10988100},{"timestamp":1575037800,"date":"2019-11-29","index":1852,"close":75.74,"high":75.83,"low":74.36,"open":74.5,"volume":5301900},{"timestamp":1575297000,"date":"2019-12-02","index":1853,"close":74.9,"high":75.96,"low":73.67,"open":75.96,"volume":5007600},{"timestamp":1575383400,"date":"2019-12-03","index":1854,"close":75.67,"high":76.12,"low":74.21,"open":74.44,"volume":4433400},{"timestamp":1575469800,"date":"2019-12-04","index":1855,"close":75.21,"high":76.52,"low":75.17,"open":75.68,"volume":3620700},{"timestamp":1575556200,"date":"2019-12-05","index":1856,"close":76.29,"high":76.87,"low":75.65,"open":75.68,"volume":3157500},{"timestamp":1575642600,"date":"2019-12-06","index":1857,"close":75.46,"high":76.81,"low":75.46,"open":76.33,"volume":2782200},{"timestamp":1575901800,"date":"2019-12-09","index":1858,"close":75.29,"high":75.83,"low":74.69,"open":75.35,"volume":2613000},{"timestamp":1575988200,"date":"2019-12-10","index":1859,"close":75.1,"high":76.03,"low":74.81,"open":75.5,"volume":1915200},{"timestamp":1576074600,"date":"2019-12-11","index":1860,"close":75.66,"high":75.97,"low":74.86,"open":74.93,"volume":2591700}]}] +[] diff --git a/data/PLTR_full.json b/data/PLTR_full.json index fe51488c7..d6d9f4f90 100644 --- a/data/PLTR_full.json +++ b/data/PLTR_full.json @@ -1 +1 @@ -[] +[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-04","estimated":0.09,"reported":null,"pre":[],"post":[]},{"date":"2024-08-05","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1721395800,"date":"2024-07-19","index":955,"close":28.58,"high":29.6,"low":28.27,"open":28.31,"volume":49581600},{"timestamp":1721655000,"date":"2024-07-22","index":956,"close":28.46,"high":28.97,"low":27.69,"open":28.93,"volume":38037800},{"timestamp":1721741400,"date":"2024-07-23","index":957,"close":28.81,"high":29.19,"low":28.31,"open":28.34,"volume":31134300},{"timestamp":1721827800,"date":"2024-07-24","index":958,"close":26.6,"high":28.68,"low":26.58,"open":28.44,"volume":49004100},{"timestamp":1721914200,"date":"2024-07-25","index":959,"close":26.63,"high":27.29,"low":25.42,"open":26.04,"volume":45474600},{"timestamp":1722000600,"date":"2024-07-26","index":960,"close":27.18,"high":27.34,"low":26.77,"open":27,"volume":27432200},{"timestamp":1722259800,"date":"2024-07-29","index":961,"close":27.08,"high":27.8,"low":26.73,"open":27.56,"volume":26038800},{"timestamp":1722346200,"date":"2024-07-30","index":962,"close":26.37,"high":27.44,"low":25.89,"open":27.25,"volume":31819900},{"timestamp":1722432600,"date":"2024-07-31","index":963,"close":26.89,"high":27.39,"low":26.88,"open":27.02,"volume":29111600},{"timestamp":1722519000,"date":"2024-08-01","index":964,"close":26.08,"high":27.53,"low":25.83,"open":27.02,"volume":31189600},{"timestamp":1722605400,"date":"2024-08-02","index":965,"close":24.74,"high":24.87,"low":23.75,"open":24.75,"volume":56092600}],"post":[{"timestamp":1722864600,"date":"2024-08-05","index":966,"close":24.09,"high":24.42,"low":21.23,"open":21.74,"volume":88023500},{"timestamp":1722951000,"date":"2024-08-06","index":967,"close":26.59,"high":27.42,"low":25.57,"open":27.05,"volume":99622700},{"timestamp":1723037400,"date":"2024-08-07","index":968,"close":26.32,"high":28.36,"low":26.24,"open":27.07,"volume":75975400},{"timestamp":1723123800,"date":"2024-08-08","index":969,"close":29.28,"high":29.38,"low":26.69,"open":27.04,"volume":96892900},{"timestamp":1723210200,"date":"2024-08-09","index":970,"close":30.01,"high":30.36,"low":29.1,"open":29.28,"volume":88131100},{"timestamp":1723469400,"date":"2024-08-12","index":971,"close":29.38,"high":31.2,"low":29.27,"open":30.22,"volume":67890300},{"timestamp":1723555800,"date":"2024-08-13","index":972,"close":30.39,"high":30.85,"low":29.56,"open":29.79,"volume":57294200},{"timestamp":1723642200,"date":"2024-08-14","index":973,"close":31,"high":31.37,"low":30.33,"open":30.62,"volume":49885600},{"timestamp":1723728600,"date":"2024-08-15","index":974,"close":31.22,"high":31.5,"low":30.83,"open":31.31,"volume":43407600},{"timestamp":1723815000,"date":"2024-08-16","index":975,"close":32.08,"high":32.75,"low":30.98,"open":31.04,"volume":64870600},{"timestamp":1724074200,"date":"2024-08-19","index":976,"close":32.5,"high":32.59,"low":31.81,"open":32.42,"volume":52353600}]},{"date":"2024-05-06","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1713533400,"date":"2024-04-19","index":893,"close":20.47,"high":21.43,"low":20.33,"open":20.98,"volume":39290300},{"timestamp":1713792600,"date":"2024-04-22","index":894,"close":20.97,"high":21.08,"low":20.36,"open":20.72,"volume":31894500},{"timestamp":1713879000,"date":"2024-04-23","index":895,"close":21.64,"high":22.06,"low":21.23,"open":21.25,"volume":36304600},{"timestamp":1713965400,"date":"2024-04-24","index":896,"close":21.59,"high":22.25,"low":21.3,"open":22.05,"volume":34426500},{"timestamp":1714051800,"date":"2024-04-25","index":897,"close":21.71,"high":21.74,"low":20.66,"open":20.82,"volume":26226700},{"timestamp":1714138200,"date":"2024-04-26","index":898,"close":22.52,"high":22.67,"low":21.91,"open":22.05,"volume":33119800},{"timestamp":1714397400,"date":"2024-04-29","index":899,"close":22.83,"high":23.09,"low":22.55,"open":22.75,"volume":30104900},{"timestamp":1714483800,"date":"2024-04-30","index":900,"close":21.97,"high":22.87,"low":21.95,"open":22.77,"volume":30511900},{"timestamp":1714570200,"date":"2024-05-01","index":901,"close":22.12,"high":22.83,"low":21.63,"open":21.93,"volume":34665900},{"timestamp":1714656600,"date":"2024-05-02","index":902,"close":22.55,"high":22.72,"low":22.1,"open":22.6,"volume":30396100},{"timestamp":1714743000,"date":"2024-05-03","index":903,"close":23.33,"high":23.64,"low":22.91,"open":23.48,"volume":55976400}],"post":[{"timestamp":1715002200,"date":"2024-05-06","index":904,"close":25.21,"high":25.35,"low":24.03,"open":24.37,"volume":175936600},{"timestamp":1715088600,"date":"2024-05-07","index":905,"close":21.4,"high":22.7,"low":21.35,"open":21.99,"volume":161061600},{"timestamp":1715175000,"date":"2024-05-08","index":906,"close":21.56,"high":21.73,"low":21.06,"open":21.58,"volume":67582900},{"timestamp":1715261400,"date":"2024-05-09","index":907,"close":21.14,"high":21.58,"low":20.94,"open":21.49,"volume":54101900},{"timestamp":1715347800,"date":"2024-05-10","index":908,"close":20.6,"high":21.37,"low":20.5,"open":21.27,"volume":59845400},{"timestamp":1715607000,"date":"2024-05-13","index":909,"close":20.94,"high":21.19,"low":20.6,"open":20.6,"volume":37524800},{"timestamp":1715693400,"date":"2024-05-14","index":910,"close":21.44,"high":22.07,"low":20.93,"open":20.95,"volume":57894400},{"timestamp":1715779800,"date":"2024-05-15","index":911,"close":21.67,"high":21.81,"low":21.18,"open":21.73,"volume":39424000},{"timestamp":1715866200,"date":"2024-05-16","index":912,"close":21.65,"high":21.87,"low":21.53,"open":21.74,"volume":27416700},{"timestamp":1715952600,"date":"2024-05-17","index":913,"close":21.76,"high":22.17,"low":21.56,"open":21.78,"volume":30032300},{"timestamp":1716211800,"date":"2024-05-20","index":914,"close":21.62,"high":21.77,"low":21.22,"open":21.77,"volume":35255300}]},{"date":"2024-02-05","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1705674600,"date":"2024-01-19","index":830,"close":16.78,"high":16.78,"low":16.15,"open":16.57,"volume":40538700},{"timestamp":1705933800,"date":"2024-01-22","index":831,"close":17.6,"high":18.35,"low":17.43,"open":17.46,"volume":85573900},{"timestamp":1706020200,"date":"2024-01-23","index":832,"close":17.33,"high":17.73,"low":17.2,"open":17.64,"volume":37794300},{"timestamp":1706106600,"date":"2024-01-24","index":833,"close":16.75,"high":17.65,"low":16.74,"open":17.51,"volume":42710700},{"timestamp":1706193000,"date":"2024-01-25","index":834,"close":16.46,"high":17,"low":16.31,"open":16.92,"volume":44589000},{"timestamp":1706279400,"date":"2024-01-26","index":835,"close":16.35,"high":16.75,"low":16.34,"open":16.4,"volume":28612200},{"timestamp":1706538600,"date":"2024-01-29","index":836,"close":17.09,"high":17.11,"low":16.43,"open":16.45,"volume":35987800},{"timestamp":1706625000,"date":"2024-01-30","index":837,"close":16.74,"high":17.24,"low":16.66,"open":17.04,"volume":36388200},{"timestamp":1706711400,"date":"2024-01-31","index":838,"close":16.09,"high":16.76,"low":16.07,"open":16.41,"volume":43582500},{"timestamp":1706797800,"date":"2024-02-01","index":839,"close":16.33,"high":16.49,"low":16.03,"open":16.21,"volume":40454400},{"timestamp":1706884200,"date":"2024-02-02","index":840,"close":17.02,"high":17.02,"low":16.15,"open":16.34,"volume":56983900}],"post":[{"timestamp":1707143400,"date":"2024-02-05","index":841,"close":16.72,"high":17.87,"low":16.48,"open":17.56,"volume":167698300},{"timestamp":1707229800,"date":"2024-02-06","index":842,"close":21.87,"high":22.18,"low":19.76,"open":20.3,"volume":420501900},{"timestamp":1707316200,"date":"2024-02-07","index":843,"close":23.6,"high":23.87,"low":21.38,"open":21.6,"volume":254911100},{"timestamp":1707402600,"date":"2024-02-08","index":844,"close":24.51,"high":25.06,"low":23.32,"open":23.96,"volume":212671100},{"timestamp":1707489000,"date":"2024-02-09","index":845,"close":24.38,"high":25.11,"low":23.57,"open":25.04,"volume":149062000},{"timestamp":1707748200,"date":"2024-02-12","index":846,"close":25.05,"high":25.52,"low":23.82,"open":23.91,"volume":108173000},{"timestamp":1707834600,"date":"2024-02-13","index":847,"close":24.01,"high":24.66,"low":23.31,"open":23.53,"volume":102293300},{"timestamp":1707921000,"date":"2024-02-14","index":848,"close":25.19,"high":25.5,"low":23.75,"open":24.15,"volume":97227900},{"timestamp":1708007400,"date":"2024-02-15","index":849,"close":25.41,"high":25.46,"low":24.71,"open":25.04,"volume":70544300},{"timestamp":1708093800,"date":"2024-02-16","index":850,"close":24.44,"high":25.5,"low":24.39,"open":24.96,"volume":65212100},{"timestamp":1708439400,"date":"2024-02-20","index":851,"close":23.4,"high":24,"low":22.72,"open":23.84,"volume":93374300}]},{"date":"2023-11-02","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":767,"close":17.2,"high":18.22,"low":17.19,"open":17.81,"volume":44208300},{"timestamp":1697722200,"date":"2023-10-19","index":768,"close":17.06,"high":17.58,"low":16.97,"open":17.44,"volume":46303200},{"timestamp":1697808600,"date":"2023-10-20","index":769,"close":16.11,"high":16.94,"low":15.81,"open":16.85,"volume":63738300},{"timestamp":1698067800,"date":"2023-10-23","index":770,"close":16.2,"high":16.34,"low":15.21,"open":15.9,"volume":55967200},{"timestamp":1698154200,"date":"2023-10-24","index":771,"close":16.64,"high":16.93,"low":16.3,"open":16.38,"volume":39833800},{"timestamp":1698240600,"date":"2023-10-25","index":772,"close":15.59,"high":16.63,"low":15.58,"open":16.57,"volume":46706500},{"timestamp":1698327000,"date":"2023-10-26","index":773,"close":15.29,"high":15.91,"low":15.05,"open":15.6,"volume":49351800},{"timestamp":1698413400,"date":"2023-10-27","index":774,"close":15.07,"high":15.6,"low":14.96,"open":15.48,"volume":39913600},{"timestamp":1698672600,"date":"2023-10-30","index":775,"close":14.69,"high":15.29,"low":14.56,"open":15.27,"volume":46886400},{"timestamp":1698759000,"date":"2023-10-31","index":776,"close":14.8,"high":15.01,"low":14.55,"open":14.58,"volume":40195400},{"timestamp":1698845400,"date":"2023-11-01","index":777,"close":14.92,"high":14.96,"low":14.48,"open":14.8,"volume":54419100}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":778,"close":17.97,"high":18.3,"low":17.21,"open":17.48,"volume":170406800},{"timestamp":1699018200,"date":"2023-11-03","index":779,"close":18.89,"high":19.08,"low":17.76,"open":18.02,"volume":109039500},{"timestamp":1699281000,"date":"2023-11-06","index":780,"close":18.54,"high":19.08,"low":17.93,"open":18.99,"volume":79952600},{"timestamp":1699367400,"date":"2023-11-07","index":781,"close":18.8,"high":19.17,"low":18.53,"open":18.86,"volume":56289100},{"timestamp":1699453800,"date":"2023-11-08","index":782,"close":18.49,"high":18.93,"low":18.15,"open":18.85,"volume":46063100},{"timestamp":1699540200,"date":"2023-11-09","index":783,"close":18.27,"high":18.87,"low":18.16,"open":18.66,"volume":48454200},{"timestamp":1699626600,"date":"2023-11-10","index":784,"close":19.67,"high":19.72,"low":18.06,"open":18.16,"volume":92748000},{"timestamp":1699885800,"date":"2023-11-13","index":785,"close":19.71,"high":19.88,"low":19.3,"open":19.59,"volume":74877500},{"timestamp":1699972200,"date":"2023-11-14","index":786,"close":19.94,"high":20.1,"low":19.5,"open":20,"volume":83230500},{"timestamp":1700058600,"date":"2023-11-15","index":787,"close":19.95,"high":20.37,"low":19.61,"open":19.9,"volume":75533500},{"timestamp":1700145000,"date":"2023-11-16","index":788,"close":19.77,"high":19.88,"low":19.29,"open":19.8,"volume":49942800}]},{"date":"2023-08-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1689946200,"date":"2023-07-21","index":705,"close":16.43,"high":17.49,"low":16,"open":17.47,"volume":63260300},{"timestamp":1690205400,"date":"2023-07-24","index":706,"close":16.32,"high":16.69,"low":16.12,"open":16.61,"volume":36133600},{"timestamp":1690291800,"date":"2023-07-25","index":707,"close":16.55,"high":16.86,"low":16.35,"open":16.35,"volume":36612900},{"timestamp":1690378200,"date":"2023-07-26","index":708,"close":16.43,"high":16.69,"low":16.13,"open":16.4,"volume":35804800},{"timestamp":1690464600,"date":"2023-07-27","index":709,"close":16.15,"high":17.19,"low":16,"open":16.8,"volume":50685200},{"timestamp":1690551000,"date":"2023-07-28","index":710,"close":17.81,"high":17.97,"low":16.74,"open":17.21,"volume":106125600},{"timestamp":1690810200,"date":"2023-07-31","index":711,"close":19.84,"high":20,"low":18.38,"open":18.82,"volume":142173800},{"timestamp":1690896600,"date":"2023-08-01","index":712,"close":19.99,"high":20.24,"low":19.23,"open":19.46,"volume":99336200},{"timestamp":1690983000,"date":"2023-08-02","index":713,"close":18.97,"high":19.62,"low":18.15,"open":19.26,"volume":98215800},{"timestamp":1691069400,"date":"2023-08-03","index":714,"close":18.71,"high":19.3,"low":18.61,"open":18.63,"volume":54345900},{"timestamp":1691155800,"date":"2023-08-04","index":715,"close":18.2,"high":19.08,"low":18.08,"open":18.87,"volume":71979800}],"post":[{"timestamp":1691415000,"date":"2023-08-07","index":716,"close":17.99,"high":18.39,"low":17.01,"open":18.25,"volume":133808400},{"timestamp":1691501400,"date":"2023-08-08","index":717,"close":17.04,"high":17.49,"low":16.1,"open":17.49,"volume":143014200},{"timestamp":1691587800,"date":"2023-08-09","index":718,"close":15.25,"high":16.92,"low":15.1,"open":16.76,"volume":126230400},{"timestamp":1691674200,"date":"2023-08-10","index":719,"close":15.41,"high":15.87,"low":15.25,"open":15.44,"volume":73129100},{"timestamp":1691760600,"date":"2023-08-11","index":720,"close":15.41,"high":15.58,"low":14.91,"open":15.05,"volume":56489900},{"timestamp":1692019800,"date":"2023-08-14","index":721,"close":15.72,"high":15.74,"low":14.95,"open":15.2,"volume":47511400},{"timestamp":1692106200,"date":"2023-08-15","index":722,"close":15.37,"high":15.87,"low":15.29,"open":15.61,"volume":44000400},{"timestamp":1692192600,"date":"2023-08-16","index":723,"close":15.45,"high":15.73,"low":15.12,"open":15.21,"volume":40394600},{"timestamp":1692279000,"date":"2023-08-17","index":724,"close":14.15,"high":15.44,"low":14.03,"open":15.39,"volume":91086700},{"timestamp":1692365400,"date":"2023-08-18","index":725,"close":14.4,"high":14.6,"low":13.68,"open":13.88,"volume":70047000},{"timestamp":1692624600,"date":"2023-08-21","index":726,"close":14.5,"high":14.78,"low":14.34,"open":14.42,"volume":43206200}]},{"date":"2023-05-08","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1682083800,"date":"2023-04-21","index":643,"close":8.18,"high":8.22,"low":8.09,"open":8.14,"volume":14896700},{"timestamp":1682343000,"date":"2023-04-24","index":644,"close":8.1,"high":8.25,"low":7.94,"open":8.16,"volume":20439300},{"timestamp":1682429400,"date":"2023-04-25","index":645,"close":7.74,"high":8.02,"low":7.73,"open":8,"volume":21849100},{"timestamp":1682515800,"date":"2023-04-26","index":646,"close":7.74,"high":7.91,"low":7.65,"open":7.87,"volume":21396700},{"timestamp":1682602200,"date":"2023-04-27","index":647,"close":7.82,"high":7.91,"low":7.72,"open":7.83,"volume":21385500},{"timestamp":1682688600,"date":"2023-04-28","index":648,"close":7.75,"high":8,"low":7.62,"open":7.77,"volume":24924400},{"timestamp":1682947800,"date":"2023-05-01","index":649,"close":7.78,"high":7.82,"low":7.66,"open":7.75,"volume":19134200},{"timestamp":1683034200,"date":"2023-05-02","index":650,"close":7.59,"high":7.91,"low":7.43,"open":7.72,"volume":38008000},{"timestamp":1683120600,"date":"2023-05-03","index":651,"close":7.56,"high":7.68,"low":7.45,"open":7.62,"volume":24322400},{"timestamp":1683207000,"date":"2023-05-04","index":652,"close":7.38,"high":7.52,"low":7.28,"open":7.47,"volume":29989300},{"timestamp":1683293400,"date":"2023-05-05","index":653,"close":7.41,"high":7.55,"low":7.32,"open":7.44,"volume":45601300}],"post":[{"timestamp":1683552600,"date":"2023-05-08","index":654,"close":7.74,"high":7.86,"low":7.59,"open":7.64,"volume":105304000},{"timestamp":1683639000,"date":"2023-05-09","index":655,"close":9.55,"high":9.69,"low":8.65,"open":9.22,"volume":223573300},{"timestamp":1683725400,"date":"2023-05-10","index":656,"close":9.94,"high":10.3,"low":9.46,"open":9.73,"volume":149375000},{"timestamp":1683811800,"date":"2023-05-11","index":657,"close":9.88,"high":10.16,"low":9.71,"open":10.14,"volume":73754100},{"timestamp":1683898200,"date":"2023-05-12","index":658,"close":9.5,"high":10.01,"low":9.47,"open":9.86,"volume":62031700},{"timestamp":1684157400,"date":"2023-05-15","index":659,"close":9.52,"high":9.6,"low":9.02,"open":9.21,"volume":53555500},{"timestamp":1684243800,"date":"2023-05-16","index":660,"close":9.47,"high":9.63,"low":9.35,"open":9.4,"volume":42311900},{"timestamp":1684330200,"date":"2023-05-17","index":661,"close":10.25,"high":10.28,"low":9.46,"open":9.54,"volume":63834500},{"timestamp":1684416600,"date":"2023-05-18","index":662,"close":11.74,"high":11.81,"low":10.39,"open":10.46,"volume":171402300},{"timestamp":1684503000,"date":"2023-05-19","index":663,"close":11.71,"high":12.41,"low":11.52,"open":11.97,"volume":148321300},{"timestamp":1684762200,"date":"2023-05-22","index":664,"close":11.84,"high":12.1,"low":11.39,"open":11.62,"volume":76377100}]},{"date":"2023-02-13","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1674829800,"date":"2023-01-27","index":585,"close":7.55,"high":7.73,"low":7.14,"open":7.19,"volume":37555200},{"timestamp":1675089000,"date":"2023-01-30","index":586,"close":7.37,"high":7.61,"low":7.36,"open":7.5,"volume":28567800},{"timestamp":1675175400,"date":"2023-01-31","index":587,"close":7.78,"high":7.82,"low":7.38,"open":7.41,"volume":40984000},{"timestamp":1675261800,"date":"2023-02-01","index":588,"close":8.2,"high":8.22,"low":7.68,"open":7.73,"volume":50123700},{"timestamp":1675348200,"date":"2023-02-02","index":589,"close":8.99,"high":9.21,"low":8.47,"open":8.51,"volume":71889700},{"timestamp":1675434600,"date":"2023-02-03","index":590,"close":8.41,"high":8.9,"low":8.37,"open":8.54,"volume":64785500},{"timestamp":1675693800,"date":"2023-02-06","index":591,"close":8.31,"high":8.53,"low":8.24,"open":8.31,"volume":38845500},{"timestamp":1675780200,"date":"2023-02-07","index":592,"close":8.33,"high":8.41,"low":8.06,"open":8.33,"volume":42201800},{"timestamp":1675866600,"date":"2023-02-08","index":593,"close":8.22,"high":8.57,"low":8.17,"open":8.25,"volume":35105500},{"timestamp":1675953000,"date":"2023-02-09","index":594,"close":7.95,"high":8.43,"low":7.94,"open":8.34,"volume":33366700},{"timestamp":1676039400,"date":"2023-02-10","index":595,"close":7.51,"high":7.86,"low":7.46,"open":7.79,"volume":43042400}],"post":[{"timestamp":1676298600,"date":"2023-02-13","index":596,"close":7.61,"high":7.78,"low":7.45,"open":7.58,"volume":87397100},{"timestamp":1676385000,"date":"2023-02-14","index":597,"close":9.22,"high":9.3,"low":8.23,"open":8.59,"volume":216055200},{"timestamp":1676471400,"date":"2023-02-15","index":598,"close":10.11,"high":10.23,"low":9.11,"open":9.16,"volume":153210400},{"timestamp":1676557800,"date":"2023-02-16","index":599,"close":9.71,"high":10.31,"low":9.6,"open":9.65,"volume":88638800},{"timestamp":1676644200,"date":"2023-02-17","index":600,"close":9.2,"high":9.71,"low":9.09,"open":9.57,"volume":62137800},{"timestamp":1676989800,"date":"2023-02-21","index":601,"close":8.47,"high":9.1,"low":8.4,"open":9.01,"volume":65226600},{"timestamp":1677076200,"date":"2023-02-22","index":602,"close":8.36,"high":8.63,"low":8.16,"open":8.48,"volume":55346000},{"timestamp":1677162600,"date":"2023-02-23","index":603,"close":8.17,"high":8.48,"low":7.91,"open":8.42,"volume":60015500},{"timestamp":1677249000,"date":"2023-02-24","index":604,"close":8.09,"high":8.2,"low":7.87,"open":7.94,"volume":41518600},{"timestamp":1677508200,"date":"2023-02-27","index":605,"close":8.03,"high":8.23,"low":7.96,"open":8.12,"volume":35270000},{"timestamp":1677594600,"date":"2023-02-28","index":606,"close":7.84,"high":8.1,"low":7.8,"open":7.96,"volume":32937000}]},{"date":"2022-11-07","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1666359000,"date":"2022-10-21","index":519,"close":8.29,"high":8.32,"low":7.81,"open":7.93,"volume":30705700},{"timestamp":1666618200,"date":"2022-10-24","index":520,"close":8.27,"high":8.3,"low":8.01,"open":8.3,"volume":28062200},{"timestamp":1666704600,"date":"2022-10-25","index":521,"close":8.66,"high":8.66,"low":8.36,"open":8.36,"volume":31001500},{"timestamp":1666791000,"date":"2022-10-26","index":522,"close":8.57,"high":9.05,"low":8.39,"open":8.48,"volume":33530900},{"timestamp":1666877400,"date":"2022-10-27","index":523,"close":8.6,"high":8.78,"low":8.46,"open":8.68,"volume":28940800},{"timestamp":1666963800,"date":"2022-10-28","index":524,"close":8.64,"high":8.66,"low":8.36,"open":8.55,"volume":20697400},{"timestamp":1667223000,"date":"2022-10-31","index":525,"close":8.79,"high":8.83,"low":8.43,"open":8.59,"volume":31376100},{"timestamp":1667309400,"date":"2022-11-01","index":526,"close":8.65,"high":9.06,"low":8.56,"open":8.99,"volume":29800000},{"timestamp":1667395800,"date":"2022-11-02","index":527,"close":8.22,"high":8.76,"low":8.2,"open":8.7,"volume":36042600},{"timestamp":1667482200,"date":"2022-11-03","index":528,"close":8.08,"high":8.3,"low":7.87,"open":8.07,"volume":36419500},{"timestamp":1667568600,"date":"2022-11-04","index":529,"close":7.93,"high":8.2,"low":7.65,"open":8.19,"volume":64338900}],"post":[{"timestamp":1667831400,"date":"2022-11-07","index":530,"close":7.02,"high":7.85,"low":6.89,"open":7.78,"volume":99332800},{"timestamp":1667917800,"date":"2022-11-08","index":531,"close":7.21,"high":7.42,"low":6.91,"open":7.08,"volume":56353900},{"timestamp":1668004200,"date":"2022-11-09","index":532,"close":6.98,"high":7.18,"low":6.95,"open":7.12,"volume":42517300},{"timestamp":1668090600,"date":"2022-11-10","index":533,"close":7.64,"high":7.97,"low":7.43,"open":7.46,"volume":58579800},{"timestamp":1668177000,"date":"2022-11-11","index":534,"close":8.41,"high":8.42,"low":7.38,"open":7.48,"volume":55324100},{"timestamp":1668436200,"date":"2022-11-14","index":535,"close":8.1,"high":8.32,"low":7.95,"open":8.18,"volume":37402700},{"timestamp":1668522600,"date":"2022-11-15","index":536,"close":8.34,"high":8.47,"low":8.15,"open":8.45,"volume":34454100},{"timestamp":1668609000,"date":"2022-11-16","index":537,"close":8.06,"high":8.24,"low":8,"open":8.18,"volume":28436000},{"timestamp":1668695400,"date":"2022-11-17","index":538,"close":7.62,"high":7.88,"low":7.53,"open":7.83,"volume":33746500},{"timestamp":1668781800,"date":"2022-11-18","index":539,"close":7.39,"high":7.79,"low":7.31,"open":7.76,"volume":27245200},{"timestamp":1669041000,"date":"2022-11-21","index":540,"close":7.19,"high":7.32,"low":7.07,"open":7.31,"volume":36605600}]},{"date":"2022-08-08","estimated":0.03,"reported":-0.01,"pre":[{"timestamp":1658496600,"date":"2022-07-22","index":455,"close":9.84,"high":10.57,"low":9.73,"open":10.35,"volume":38915500},{"timestamp":1658755800,"date":"2022-07-25","index":456,"close":9.68,"high":9.85,"low":9.52,"open":9.83,"volume":21485000},{"timestamp":1658842200,"date":"2022-07-26","index":457,"close":9.4,"high":9.66,"low":9.38,"open":9.66,"volume":21997800},{"timestamp":1658928600,"date":"2022-07-27","index":458,"close":10.02,"high":10.03,"low":9.5,"open":9.67,"volume":29810900},{"timestamp":1659015000,"date":"2022-07-28","index":459,"close":10.13,"high":10.2,"low":9.74,"open":10.03,"volume":27172900},{"timestamp":1659101400,"date":"2022-07-29","index":460,"close":10.35,"high":10.35,"low":9.92,"open":10.01,"volume":31106600},{"timestamp":1659360600,"date":"2022-08-01","index":461,"close":10.47,"high":10.7,"low":10.12,"open":10.25,"volume":31694700},{"timestamp":1659447000,"date":"2022-08-02","index":462,"close":10.92,"high":11.23,"low":10.26,"open":10.32,"volume":40958800},{"timestamp":1659533400,"date":"2022-08-03","index":463,"close":11.2,"high":11.34,"low":11.04,"open":11.08,"volume":35796500},{"timestamp":1659619800,"date":"2022-08-04","index":464,"close":11.32,"high":11.41,"low":11.03,"open":11.19,"volume":32093400},{"timestamp":1659706200,"date":"2022-08-05","index":465,"close":11.45,"high":11.62,"low":10.85,"open":11.01,"volume":50264800}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":466,"close":9.82,"high":10.4,"low":9.71,"open":9.77,"volume":125272600},{"timestamp":1660051800,"date":"2022-08-09","index":467,"close":9.25,"high":9.57,"low":9.01,"open":9.54,"volume":58788900},{"timestamp":1660138200,"date":"2022-08-10","index":468,"close":9.59,"high":9.66,"low":9.32,"open":9.51,"volume":46054900},{"timestamp":1660224600,"date":"2022-08-11","index":469,"close":9.42,"high":10.05,"low":9.4,"open":9.76,"volume":44790900},{"timestamp":1660311000,"date":"2022-08-12","index":470,"close":9.91,"high":9.97,"low":9.42,"open":9.55,"volume":30638200},{"timestamp":1660570200,"date":"2022-08-15","index":471,"close":9.91,"high":10.1,"low":9.76,"open":9.82,"volume":33263400},{"timestamp":1660656600,"date":"2022-08-16","index":472,"close":9.74,"high":9.88,"low":9.36,"open":9.85,"volume":40603900},{"timestamp":1660743000,"date":"2022-08-17","index":473,"close":9.43,"high":9.62,"low":9.33,"open":9.56,"volume":33933600},{"timestamp":1660829400,"date":"2022-08-18","index":474,"close":9.15,"high":9.47,"low":9.12,"open":9.42,"volume":26365600},{"timestamp":1660915800,"date":"2022-08-19","index":475,"close":8.51,"high":9.01,"low":8.48,"open":9,"volume":40560200},{"timestamp":1661175000,"date":"2022-08-22","index":476,"close":8.07,"high":8.4,"low":8.06,"open":8.32,"volume":37824900}]},{"date":"2022-05-09","estimated":0.04,"reported":0.02,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":393,"close":11.96,"high":12.73,"low":11.86,"open":12.33,"volume":30386100},{"timestamp":1650893400,"date":"2022-04-25","index":394,"close":12.11,"high":12.16,"low":11.68,"open":11.83,"volume":31727600},{"timestamp":1650979800,"date":"2022-04-26","index":395,"close":11.12,"high":12.05,"low":11.1,"open":11.94,"volume":38666500},{"timestamp":1651066200,"date":"2022-04-27","index":396,"close":10.56,"high":11.19,"low":10.53,"open":11.01,"volume":54508500},{"timestamp":1651152600,"date":"2022-04-28","index":397,"close":10.95,"high":11.05,"low":10.37,"open":10.69,"volume":40074500},{"timestamp":1651239000,"date":"2022-04-29","index":398,"close":10.4,"high":11.23,"low":10.36,"open":10.9,"volume":30937500},{"timestamp":1651498200,"date":"2022-05-02","index":399,"close":10.74,"high":10.76,"low":10.18,"open":10.38,"volume":41193800},{"timestamp":1651584600,"date":"2022-05-03","index":400,"close":10.55,"high":10.98,"low":10.44,"open":10.69,"volume":31372700},{"timestamp":1651671000,"date":"2022-05-04","index":401,"close":10.98,"high":11.01,"low":10.08,"open":10.53,"volume":43239900},{"timestamp":1651757400,"date":"2022-05-05","index":402,"close":10.12,"high":10.8,"low":9.98,"open":10.8,"volume":40523600},{"timestamp":1651843800,"date":"2022-05-06","index":403,"close":9.48,"high":10.05,"low":9.42,"open":10,"volume":69691300}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":404,"close":7.46,"high":7.85,"low":7.32,"open":7.78,"volume":170871700},{"timestamp":1652189400,"date":"2022-05-10","index":405,"close":7.29,"high":7.7,"low":6.93,"open":7.56,"volume":86932400},{"timestamp":1652275800,"date":"2022-05-11","index":406,"close":6.71,"high":7.54,"low":6.66,"open":7.28,"volume":72894900},{"timestamp":1652362200,"date":"2022-05-12","index":407,"close":7.34,"high":7.38,"low":6.44,"open":6.55,"volume":82147300},{"timestamp":1652448600,"date":"2022-05-13","index":408,"close":8.34,"high":8.35,"low":7.52,"open":7.52,"volume":69242700},{"timestamp":1652707800,"date":"2022-05-16","index":409,"close":8.04,"high":8.43,"low":8.01,"open":8.17,"volume":46153200},{"timestamp":1652794200,"date":"2022-05-17","index":410,"close":8.36,"high":8.46,"low":8.01,"open":8.1,"volume":38620800},{"timestamp":1652880600,"date":"2022-05-18","index":411,"close":8.01,"high":8.43,"low":7.92,"open":8.21,"volume":29304600},{"timestamp":1652967000,"date":"2022-05-19","index":412,"close":8.31,"high":8.58,"low":7.95,"open":7.97,"volume":35780900},{"timestamp":1653053400,"date":"2022-05-20","index":413,"close":8.08,"high":8.4,"low":7.71,"open":8.26,"volume":40879100},{"timestamp":1653312600,"date":"2022-05-23","index":414,"close":8.01,"high":8.17,"low":7.8,"open":8.01,"volume":27755200}]},{"date":"2022-02-17","estimated":0.04,"reported":0.02,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":338,"close":13.32,"high":14.2,"low":13.19,"open":14.09,"volume":47204300},{"timestamp":1643898600,"date":"2022-02-03","index":339,"close":12.45,"high":13.32,"low":12.42,"open":12.95,"volume":47236900},{"timestamp":1643985000,"date":"2022-02-04","index":340,"close":12.94,"high":13.09,"low":12.27,"open":12.47,"volume":38989200},{"timestamp":1644244200,"date":"2022-02-07","index":341,"close":12.98,"high":13.6,"low":12.94,"open":13.02,"volume":45646100},{"timestamp":1644330600,"date":"2022-02-08","index":342,"close":13.15,"high":13.19,"low":12.62,"open":12.75,"volume":30317100},{"timestamp":1644417000,"date":"2022-02-09","index":343,"close":13.87,"high":13.89,"low":13.26,"open":13.29,"volume":34451900},{"timestamp":1644503400,"date":"2022-02-10","index":344,"close":13.56,"high":14.16,"low":13.37,"open":13.5,"volume":41998200},{"timestamp":1644589800,"date":"2022-02-11","index":345,"close":13.13,"high":13.92,"low":12.97,"open":13.45,"volume":41831600},{"timestamp":1644849000,"date":"2022-02-14","index":346,"close":13.26,"high":13.8,"low":12.98,"open":13.1,"volume":40617900},{"timestamp":1644935400,"date":"2022-02-15","index":347,"close":14.17,"high":14.19,"low":13.41,"open":13.52,"volume":48523700},{"timestamp":1645021800,"date":"2022-02-16","index":348,"close":13.97,"high":14.26,"low":13.66,"open":13.91,"volume":58624400}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":349,"close":11.77,"high":12.7,"low":11.7,"open":12.39,"volume":151385400},{"timestamp":1645194600,"date":"2022-02-18","index":350,"close":11.02,"high":12.01,"low":10.57,"open":11.92,"volume":137808100},{"timestamp":1645540200,"date":"2022-02-22","index":351,"close":10.48,"high":11.19,"low":10.3,"open":10.7,"volume":104501500},{"timestamp":1645626600,"date":"2022-02-23","index":352,"close":10.43,"high":11.26,"low":10.4,"open":10.83,"volume":93964500},{"timestamp":1645713000,"date":"2022-02-24","index":353,"close":11.83,"high":11.87,"low":9.74,"open":9.75,"volume":118793000},{"timestamp":1645799400,"date":"2022-02-25","index":354,"close":11.47,"high":11.89,"low":11,"open":11.59,"volume":75433700},{"timestamp":1646058600,"date":"2022-02-28","index":355,"close":11.85,"high":12.18,"low":11.39,"open":11.96,"volume":75390500},{"timestamp":1646145000,"date":"2022-03-01","index":356,"close":12.18,"high":12.52,"low":11.71,"open":11.99,"volume":64867200},{"timestamp":1646231400,"date":"2022-03-02","index":357,"close":12.06,"high":12.21,"low":11.42,"open":12.21,"volume":56698300},{"timestamp":1646317800,"date":"2022-03-03","index":358,"close":11.34,"high":12.06,"low":11.23,"open":12.01,"volume":46172000},{"timestamp":1646404200,"date":"2022-03-04","index":359,"close":10.96,"high":11.77,"low":10.74,"open":11.7,"volume":43502200}]},{"date":"2021-11-09","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":269,"close":25.41,"high":25.54,"low":24.48,"open":24.5,"volume":33962100},{"timestamp":1635255000,"date":"2021-10-26","index":270,"close":25.52,"high":26.75,"low":25.25,"open":25.99,"volume":56767000},{"timestamp":1635341400,"date":"2021-10-27","index":271,"close":25.06,"high":25.9,"low":25.02,"open":25.64,"volume":24157200},{"timestamp":1635427800,"date":"2021-10-28","index":272,"close":25.64,"high":25.8,"low":25.12,"open":25.3,"volume":21203000},{"timestamp":1635514200,"date":"2021-10-29","index":273,"close":25.88,"high":26.12,"low":25.45,"open":25.5,"volume":21910300},{"timestamp":1635773400,"date":"2021-11-01","index":274,"close":26.56,"high":26.65,"low":25.88,"open":26.11,"volume":26684700},{"timestamp":1635859800,"date":"2021-11-02","index":275,"close":25.92,"high":26.72,"low":25.56,"open":26.56,"volume":30794600},{"timestamp":1635946200,"date":"2021-11-03","index":276,"close":26.12,"high":26.24,"low":25.17,"open":25.89,"volume":25244200},{"timestamp":1636032600,"date":"2021-11-04","index":277,"close":26.47,"high":26.57,"low":25.87,"open":26.26,"volume":25029700},{"timestamp":1636119000,"date":"2021-11-05","index":278,"close":26,"high":26.63,"low":25.72,"open":26.45,"volume":26005000},{"timestamp":1636381800,"date":"2021-11-08","index":279,"close":26.75,"high":27.11,"low":26.12,"open":26.25,"volume":41359600}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":280,"close":24.25,"high":25.98,"low":23.95,"open":25.9,"volume":117540200},{"timestamp":1636554600,"date":"2021-11-10","index":281,"close":22.52,"high":23.64,"low":22.12,"open":23.6,"volume":94860100},{"timestamp":1636641000,"date":"2021-11-11","index":282,"close":22.99,"high":23.13,"low":22.67,"open":23.04,"volume":43381500},{"timestamp":1636727400,"date":"2021-11-12","index":283,"close":22.83,"high":23.23,"low":22.38,"open":23.02,"volume":53516200},{"timestamp":1636986600,"date":"2021-11-15","index":284,"close":23.41,"high":23.52,"low":22.95,"open":23,"volume":33225700},{"timestamp":1637073000,"date":"2021-11-16","index":285,"close":23.13,"high":23.29,"low":22.61,"open":23.29,"volume":31574800},{"timestamp":1637159400,"date":"2021-11-17","index":286,"close":22.49,"high":23.22,"low":22.4,"open":23.05,"volume":27994100},{"timestamp":1637245800,"date":"2021-11-18","index":287,"close":21.5,"high":22.55,"low":21.34,"open":22.5,"volume":51039900},{"timestamp":1637332200,"date":"2021-11-19","index":288,"close":21.41,"high":21.96,"low":21.3,"open":21.6,"volume":30013100},{"timestamp":1637591400,"date":"2021-11-22","index":289,"close":20.65,"high":21.57,"low":20.18,"open":21.53,"volume":59899100},{"timestamp":1637677800,"date":"2021-11-23","index":290,"close":20.59,"high":21.05,"low":20.05,"open":20.59,"volume":44588000}]},{"date":"2021-08-12","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":207,"close":22.56,"high":22.61,"low":21.69,"open":21.75,"volume":25073600},{"timestamp":1627565400,"date":"2021-07-29","index":208,"close":22.18,"high":22.85,"low":22.14,"open":22.78,"volume":19219100},{"timestamp":1627651800,"date":"2021-07-30","index":209,"close":21.71,"high":22.41,"low":21.71,"open":21.85,"volume":15889200},{"timestamp":1627911000,"date":"2021-08-02","index":210,"close":22.1,"high":22.37,"low":21.48,"open":21.91,"volume":21372900},{"timestamp":1627997400,"date":"2021-08-03","index":211,"close":22.24,"high":22.27,"low":21.71,"open":22.03,"volume":17040100},{"timestamp":1628083800,"date":"2021-08-04","index":212,"close":22.3,"high":22.54,"low":22.07,"open":22.2,"volume":15537400},{"timestamp":1628170200,"date":"2021-08-05","index":213,"close":22.52,"high":22.77,"low":22.02,"open":22.22,"volume":18575200},{"timestamp":1628256600,"date":"2021-08-06","index":214,"close":21.82,"high":22.69,"low":21.79,"open":22.64,"volume":24200700},{"timestamp":1628515800,"date":"2021-08-09","index":215,"close":22.93,"high":23.28,"low":21.8,"open":21.85,"volume":35611100},{"timestamp":1628602200,"date":"2021-08-10","index":216,"close":22.92,"high":23.52,"low":22.78,"open":23.01,"volume":25947900},{"timestamp":1628688600,"date":"2021-08-11","index":217,"close":22.35,"high":23.19,"low":22.09,"open":23.07,"volume":34679000}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":218,"close":24.89,"high":25.76,"low":23.58,"open":24.45,"volume":189287200},{"timestamp":1628861400,"date":"2021-08-13","index":219,"close":24.9,"high":25.1,"low":24.31,"open":25,"volume":52395100},{"timestamp":1629120600,"date":"2021-08-16","index":220,"close":24.5,"high":24.9,"low":23.77,"open":24.9,"volume":45907300},{"timestamp":1629207000,"date":"2021-08-17","index":221,"close":23.97,"high":24.59,"low":23.74,"open":23.9,"volume":35348300},{"timestamp":1629293400,"date":"2021-08-18","index":222,"close":25.28,"high":25.94,"low":23.68,"open":24.07,"volume":92065600},{"timestamp":1629379800,"date":"2021-08-19","index":223,"close":24.16,"high":25.64,"low":24.14,"open":25.01,"volume":67605600},{"timestamp":1629466200,"date":"2021-08-20","index":224,"close":24.01,"high":24.48,"low":23.66,"open":24.22,"volume":52062300},{"timestamp":1629725400,"date":"2021-08-23","index":225,"close":24.82,"high":24.93,"low":23.9,"open":24.02,"volume":35705300},{"timestamp":1629811800,"date":"2021-08-24","index":226,"close":25.1,"high":25.35,"low":24.76,"open":25,"volume":37227400},{"timestamp":1629898200,"date":"2021-08-25","index":227,"close":24.35,"high":25.19,"low":24.07,"open":25.12,"volume":54678500},{"timestamp":1629984600,"date":"2021-08-26","index":228,"close":24.87,"high":25.41,"low":24.36,"open":24.4,"volume":46179400}]},{"date":"2021-05-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":142,"close":24.11,"high":24.26,"low":23.46,"open":23.69,"volume":33667600},{"timestamp":1619530200,"date":"2021-04-27","index":143,"close":23.88,"high":24.26,"low":23.57,"open":24.17,"volume":27678300},{"timestamp":1619616600,"date":"2021-04-28","index":144,"close":23.85,"high":24.17,"low":23.42,"open":23.67,"volume":22068100},{"timestamp":1619703000,"date":"2021-04-29","index":145,"close":23.37,"high":24.14,"low":22.81,"open":23.87,"volume":36770100},{"timestamp":1619789400,"date":"2021-04-30","index":146,"close":23.04,"high":23.55,"low":22.84,"open":23.18,"volume":24717300},{"timestamp":1620048600,"date":"2021-05-03","index":147,"close":22.3,"high":23.08,"low":22.21,"open":23.01,"volume":33934400},{"timestamp":1620135000,"date":"2021-05-04","index":148,"close":21.64,"high":22.2,"low":20.87,"open":21.94,"volume":63429600},{"timestamp":1620221400,"date":"2021-05-05","index":149,"close":21.15,"high":21.94,"low":20.97,"open":21.81,"volume":39134700},{"timestamp":1620307800,"date":"2021-05-06","index":150,"close":20.09,"high":21.02,"low":19.41,"open":21.02,"volume":92201100},{"timestamp":1620394200,"date":"2021-05-07","index":151,"close":19.75,"high":20.75,"low":19.58,"open":20.3,"volume":63725500},{"timestamp":1620653400,"date":"2021-05-10","index":152,"close":18.47,"high":19.3,"low":18.18,"open":19.28,"volume":104670500}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":153,"close":20.21,"high":20.3,"low":17.06,"open":17.2,"volume":203230500},{"timestamp":1620826200,"date":"2021-05-12","index":154,"close":18.89,"high":20,"low":18.51,"open":20,"volume":128281500},{"timestamp":1620912600,"date":"2021-05-13","index":155,"close":18.37,"high":19.47,"low":17.82,"open":19.14,"volume":87811600},{"timestamp":1620999000,"date":"2021-05-14","index":156,"close":20.08,"high":20.2,"low":18.53,"open":18.82,"volume":79409500},{"timestamp":1621258200,"date":"2021-05-17","index":157,"close":20.46,"high":20.49,"low":19.63,"open":19.73,"volume":50039600},{"timestamp":1621344600,"date":"2021-05-18","index":158,"close":21.24,"high":21.62,"low":20.26,"open":20.52,"volume":59672400},{"timestamp":1621431000,"date":"2021-05-19","index":159,"close":20.67,"high":21.03,"low":19.94,"open":20.1,"volume":45314000},{"timestamp":1621517400,"date":"2021-05-20","index":160,"close":20.61,"high":20.81,"low":20.28,"open":20.75,"volume":46302400},{"timestamp":1621603800,"date":"2021-05-21","index":161,"close":20.75,"high":21.16,"low":20.47,"open":20.84,"volume":35372900},{"timestamp":1621863000,"date":"2021-05-24","index":162,"close":21.22,"high":21.52,"low":20.67,"open":21.06,"volume":46596800},{"timestamp":1621949400,"date":"2021-05-25","index":163,"close":21.48,"high":22.11,"low":21.28,"open":21.42,"volume":49890800}]},{"date":"2021-02-16","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1611930600,"date":"2021-01-29","index":83,"close":35.18,"high":38.01,"low":34.66,"open":36.61,"volume":42030900},{"timestamp":1612189800,"date":"2021-02-01","index":84,"close":33.96,"high":35.62,"low":32.58,"open":35.33,"volume":43460900},{"timestamp":1612276200,"date":"2021-02-02","index":85,"close":31.02,"high":34.2,"low":30.5,"open":34.1,"volume":69647900},{"timestamp":1612362600,"date":"2021-02-03","index":86,"close":31.76,"high":32.95,"low":31.38,"open":32.39,"volume":35312000},{"timestamp":1612449000,"date":"2021-02-04","index":87,"close":32.05,"high":33.18,"low":31.05,"open":32.58,"volume":31565000},{"timestamp":1612535400,"date":"2021-02-05","index":88,"close":34.05,"high":35.2,"low":31.75,"open":32.61,"volume":62375300},{"timestamp":1612794600,"date":"2021-02-08","index":89,"close":36.05,"high":39.22,"low":35.89,"open":37.22,"volume":72376000},{"timestamp":1612881000,"date":"2021-02-09","index":90,"close":38.17,"high":38.26,"low":36.13,"open":36.9,"volume":44243200},{"timestamp":1612967400,"date":"2021-02-10","index":91,"close":35.7,"high":38.24,"low":35,"open":38.15,"volume":45177200},{"timestamp":1613053800,"date":"2021-02-11","index":92,"close":33.11,"high":35.98,"low":32.61,"open":35.79,"volume":52094900},{"timestamp":1613140200,"date":"2021-02-12","index":93,"close":31.91,"high":33.65,"low":31.34,"open":33.36,"volume":60925600}],"post":[{"timestamp":1613485800,"date":"2021-02-16","index":94,"close":27.84,"high":30.44,"low":27.3,"open":30.02,"volume":180294300},{"timestamp":1613572200,"date":"2021-02-17","index":95,"close":27.08,"high":29.73,"low":27,"open":27.99,"volume":151007000},{"timestamp":1613658600,"date":"2021-02-18","index":96,"close":25.17,"high":26.31,"low":24.5,"open":24.99,"volume":313175100},{"timestamp":1613745000,"date":"2021-02-19","index":97,"close":29,"high":29.96,"low":26.9,"open":27.02,"volume":320063700},{"timestamp":1614004200,"date":"2021-02-22","index":98,"close":28,"high":30.19,"low":27.54,"open":29.96,"volume":183049500},{"timestamp":1614090600,"date":"2021-02-23","index":99,"close":26.75,"high":27.46,"low":23.9,"open":25.96,"volume":145289400},{"timestamp":1614177000,"date":"2021-02-24","index":100,"close":26.39,"high":27.23,"low":25.75,"open":26.71,"volume":90095700},{"timestamp":1614263400,"date":"2021-02-25","index":101,"close":23.96,"high":26.44,"low":23.15,"open":25.82,"volume":161776400},{"timestamp":1614349800,"date":"2021-02-26","index":102,"close":23.9,"high":24.5,"low":22.7,"open":24.2,"volume":119588600},{"timestamp":1614609000,"date":"2021-03-01","index":103,"close":24.81,"high":25.9,"low":24.62,"open":25.19,"volume":85059900},{"timestamp":1614695400,"date":"2021-03-02","index":104,"close":24.48,"high":25.59,"low":24.26,"open":25,"volume":73997000}]},{"date":"2020-11-12","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":20,"close":10.85,"high":10.98,"low":10.1,"open":10.66,"volume":30941700},{"timestamp":1603978200,"date":"2020-10-29","index":21,"close":10.75,"high":11.1,"low":10.56,"open":10.9,"volume":20515700},{"timestamp":1604064600,"date":"2020-10-30","index":22,"close":10.13,"high":10.68,"low":9.85,"open":10.61,"volume":19705500},{"timestamp":1604327400,"date":"2020-11-02","index":23,"close":10.54,"high":10.57,"low":10.23,"open":10.23,"volume":11677800},{"timestamp":1604413800,"date":"2020-11-03","index":24,"close":10.5,"high":10.94,"low":10.44,"open":10.57,"volume":21652800},{"timestamp":1604500200,"date":"2020-11-04","index":25,"close":10.72,"high":10.92,"low":10.55,"open":10.82,"volume":15783400},{"timestamp":1604586600,"date":"2020-11-05","index":26,"close":11.88,"high":12.13,"low":10.85,"open":10.9,"volume":48560400},{"timestamp":1604673000,"date":"2020-11-06","index":27,"close":13.83,"high":14.96,"low":12.05,"open":12.22,"volume":89977600},{"timestamp":1604932200,"date":"2020-11-09","index":28,"close":14.67,"high":15.9,"low":14.11,"open":14.96,"volume":60099000},{"timestamp":1605018600,"date":"2020-11-10","index":29,"close":14,"high":15.01,"low":13.18,"open":14.99,"volume":38078700},{"timestamp":1605105000,"date":"2020-11-11","index":30,"close":15.96,"high":15.97,"low":14.4,"open":14.57,"volume":47027900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":31,"close":14.58,"high":17.06,"low":14.41,"open":16.66,"volume":97904000},{"timestamp":1605277800,"date":"2020-11-13","index":32,"close":15.8,"high":16,"low":14.49,"open":14.49,"volume":76354800},{"timestamp":1605537000,"date":"2020-11-16","index":33,"close":15.93,"high":16.1,"low":15.01,"open":15.96,"volume":65326000},{"timestamp":1605623400,"date":"2020-11-17","index":34,"close":17.85,"high":18.75,"low":16.18,"open":16.29,"volume":116618500},{"timestamp":1605709800,"date":"2020-11-18","index":35,"close":17.9,"high":19.25,"low":17.54,"open":18.28,"volume":89957900},{"timestamp":1605796200,"date":"2020-11-19","index":36,"close":18.98,"high":18.98,"low":17.96,"open":18.5,"volume":56225400},{"timestamp":1605882600,"date":"2020-11-20","index":37,"close":18.15,"high":19.66,"low":18,"open":19.03,"volume":72104000},{"timestamp":1606141800,"date":"2020-11-23","index":38,"close":21.04,"high":21.45,"low":18.57,"open":18.63,"volume":84716300},{"timestamp":1606228200,"date":"2020-11-24","index":39,"close":23.82,"high":24.27,"low":20.63,"open":22.35,"volume":115468800},{"timestamp":1606314600,"date":"2020-11-25","index":40,"close":29.05,"high":29.75,"low":23.69,"open":23.96,"volume":202563700},{"timestamp":1606487400,"date":"2020-11-27","index":41,"close":27.66,"high":33.5,"low":26.12,"open":31.19,"volume":207834000}]},{"date":"2020-09-30","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/PLTR_partial.json b/data/PLTR_partial.json index fe51488c7..d6d9f4f90 100644 --- a/data/PLTR_partial.json +++ b/data/PLTR_partial.json @@ -1 +1 @@ -[] +[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-04","estimated":0.09,"reported":null,"pre":[],"post":[]},{"date":"2024-08-05","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1721395800,"date":"2024-07-19","index":955,"close":28.58,"high":29.6,"low":28.27,"open":28.31,"volume":49581600},{"timestamp":1721655000,"date":"2024-07-22","index":956,"close":28.46,"high":28.97,"low":27.69,"open":28.93,"volume":38037800},{"timestamp":1721741400,"date":"2024-07-23","index":957,"close":28.81,"high":29.19,"low":28.31,"open":28.34,"volume":31134300},{"timestamp":1721827800,"date":"2024-07-24","index":958,"close":26.6,"high":28.68,"low":26.58,"open":28.44,"volume":49004100},{"timestamp":1721914200,"date":"2024-07-25","index":959,"close":26.63,"high":27.29,"low":25.42,"open":26.04,"volume":45474600},{"timestamp":1722000600,"date":"2024-07-26","index":960,"close":27.18,"high":27.34,"low":26.77,"open":27,"volume":27432200},{"timestamp":1722259800,"date":"2024-07-29","index":961,"close":27.08,"high":27.8,"low":26.73,"open":27.56,"volume":26038800},{"timestamp":1722346200,"date":"2024-07-30","index":962,"close":26.37,"high":27.44,"low":25.89,"open":27.25,"volume":31819900},{"timestamp":1722432600,"date":"2024-07-31","index":963,"close":26.89,"high":27.39,"low":26.88,"open":27.02,"volume":29111600},{"timestamp":1722519000,"date":"2024-08-01","index":964,"close":26.08,"high":27.53,"low":25.83,"open":27.02,"volume":31189600},{"timestamp":1722605400,"date":"2024-08-02","index":965,"close":24.74,"high":24.87,"low":23.75,"open":24.75,"volume":56092600}],"post":[{"timestamp":1722864600,"date":"2024-08-05","index":966,"close":24.09,"high":24.42,"low":21.23,"open":21.74,"volume":88023500},{"timestamp":1722951000,"date":"2024-08-06","index":967,"close":26.59,"high":27.42,"low":25.57,"open":27.05,"volume":99622700},{"timestamp":1723037400,"date":"2024-08-07","index":968,"close":26.32,"high":28.36,"low":26.24,"open":27.07,"volume":75975400},{"timestamp":1723123800,"date":"2024-08-08","index":969,"close":29.28,"high":29.38,"low":26.69,"open":27.04,"volume":96892900},{"timestamp":1723210200,"date":"2024-08-09","index":970,"close":30.01,"high":30.36,"low":29.1,"open":29.28,"volume":88131100},{"timestamp":1723469400,"date":"2024-08-12","index":971,"close":29.38,"high":31.2,"low":29.27,"open":30.22,"volume":67890300},{"timestamp":1723555800,"date":"2024-08-13","index":972,"close":30.39,"high":30.85,"low":29.56,"open":29.79,"volume":57294200},{"timestamp":1723642200,"date":"2024-08-14","index":973,"close":31,"high":31.37,"low":30.33,"open":30.62,"volume":49885600},{"timestamp":1723728600,"date":"2024-08-15","index":974,"close":31.22,"high":31.5,"low":30.83,"open":31.31,"volume":43407600},{"timestamp":1723815000,"date":"2024-08-16","index":975,"close":32.08,"high":32.75,"low":30.98,"open":31.04,"volume":64870600},{"timestamp":1724074200,"date":"2024-08-19","index":976,"close":32.5,"high":32.59,"low":31.81,"open":32.42,"volume":52353600}]},{"date":"2024-05-06","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1713533400,"date":"2024-04-19","index":893,"close":20.47,"high":21.43,"low":20.33,"open":20.98,"volume":39290300},{"timestamp":1713792600,"date":"2024-04-22","index":894,"close":20.97,"high":21.08,"low":20.36,"open":20.72,"volume":31894500},{"timestamp":1713879000,"date":"2024-04-23","index":895,"close":21.64,"high":22.06,"low":21.23,"open":21.25,"volume":36304600},{"timestamp":1713965400,"date":"2024-04-24","index":896,"close":21.59,"high":22.25,"low":21.3,"open":22.05,"volume":34426500},{"timestamp":1714051800,"date":"2024-04-25","index":897,"close":21.71,"high":21.74,"low":20.66,"open":20.82,"volume":26226700},{"timestamp":1714138200,"date":"2024-04-26","index":898,"close":22.52,"high":22.67,"low":21.91,"open":22.05,"volume":33119800},{"timestamp":1714397400,"date":"2024-04-29","index":899,"close":22.83,"high":23.09,"low":22.55,"open":22.75,"volume":30104900},{"timestamp":1714483800,"date":"2024-04-30","index":900,"close":21.97,"high":22.87,"low":21.95,"open":22.77,"volume":30511900},{"timestamp":1714570200,"date":"2024-05-01","index":901,"close":22.12,"high":22.83,"low":21.63,"open":21.93,"volume":34665900},{"timestamp":1714656600,"date":"2024-05-02","index":902,"close":22.55,"high":22.72,"low":22.1,"open":22.6,"volume":30396100},{"timestamp":1714743000,"date":"2024-05-03","index":903,"close":23.33,"high":23.64,"low":22.91,"open":23.48,"volume":55976400}],"post":[{"timestamp":1715002200,"date":"2024-05-06","index":904,"close":25.21,"high":25.35,"low":24.03,"open":24.37,"volume":175936600},{"timestamp":1715088600,"date":"2024-05-07","index":905,"close":21.4,"high":22.7,"low":21.35,"open":21.99,"volume":161061600},{"timestamp":1715175000,"date":"2024-05-08","index":906,"close":21.56,"high":21.73,"low":21.06,"open":21.58,"volume":67582900},{"timestamp":1715261400,"date":"2024-05-09","index":907,"close":21.14,"high":21.58,"low":20.94,"open":21.49,"volume":54101900},{"timestamp":1715347800,"date":"2024-05-10","index":908,"close":20.6,"high":21.37,"low":20.5,"open":21.27,"volume":59845400},{"timestamp":1715607000,"date":"2024-05-13","index":909,"close":20.94,"high":21.19,"low":20.6,"open":20.6,"volume":37524800},{"timestamp":1715693400,"date":"2024-05-14","index":910,"close":21.44,"high":22.07,"low":20.93,"open":20.95,"volume":57894400},{"timestamp":1715779800,"date":"2024-05-15","index":911,"close":21.67,"high":21.81,"low":21.18,"open":21.73,"volume":39424000},{"timestamp":1715866200,"date":"2024-05-16","index":912,"close":21.65,"high":21.87,"low":21.53,"open":21.74,"volume":27416700},{"timestamp":1715952600,"date":"2024-05-17","index":913,"close":21.76,"high":22.17,"low":21.56,"open":21.78,"volume":30032300},{"timestamp":1716211800,"date":"2024-05-20","index":914,"close":21.62,"high":21.77,"low":21.22,"open":21.77,"volume":35255300}]},{"date":"2024-02-05","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1705674600,"date":"2024-01-19","index":830,"close":16.78,"high":16.78,"low":16.15,"open":16.57,"volume":40538700},{"timestamp":1705933800,"date":"2024-01-22","index":831,"close":17.6,"high":18.35,"low":17.43,"open":17.46,"volume":85573900},{"timestamp":1706020200,"date":"2024-01-23","index":832,"close":17.33,"high":17.73,"low":17.2,"open":17.64,"volume":37794300},{"timestamp":1706106600,"date":"2024-01-24","index":833,"close":16.75,"high":17.65,"low":16.74,"open":17.51,"volume":42710700},{"timestamp":1706193000,"date":"2024-01-25","index":834,"close":16.46,"high":17,"low":16.31,"open":16.92,"volume":44589000},{"timestamp":1706279400,"date":"2024-01-26","index":835,"close":16.35,"high":16.75,"low":16.34,"open":16.4,"volume":28612200},{"timestamp":1706538600,"date":"2024-01-29","index":836,"close":17.09,"high":17.11,"low":16.43,"open":16.45,"volume":35987800},{"timestamp":1706625000,"date":"2024-01-30","index":837,"close":16.74,"high":17.24,"low":16.66,"open":17.04,"volume":36388200},{"timestamp":1706711400,"date":"2024-01-31","index":838,"close":16.09,"high":16.76,"low":16.07,"open":16.41,"volume":43582500},{"timestamp":1706797800,"date":"2024-02-01","index":839,"close":16.33,"high":16.49,"low":16.03,"open":16.21,"volume":40454400},{"timestamp":1706884200,"date":"2024-02-02","index":840,"close":17.02,"high":17.02,"low":16.15,"open":16.34,"volume":56983900}],"post":[{"timestamp":1707143400,"date":"2024-02-05","index":841,"close":16.72,"high":17.87,"low":16.48,"open":17.56,"volume":167698300},{"timestamp":1707229800,"date":"2024-02-06","index":842,"close":21.87,"high":22.18,"low":19.76,"open":20.3,"volume":420501900},{"timestamp":1707316200,"date":"2024-02-07","index":843,"close":23.6,"high":23.87,"low":21.38,"open":21.6,"volume":254911100},{"timestamp":1707402600,"date":"2024-02-08","index":844,"close":24.51,"high":25.06,"low":23.32,"open":23.96,"volume":212671100},{"timestamp":1707489000,"date":"2024-02-09","index":845,"close":24.38,"high":25.11,"low":23.57,"open":25.04,"volume":149062000},{"timestamp":1707748200,"date":"2024-02-12","index":846,"close":25.05,"high":25.52,"low":23.82,"open":23.91,"volume":108173000},{"timestamp":1707834600,"date":"2024-02-13","index":847,"close":24.01,"high":24.66,"low":23.31,"open":23.53,"volume":102293300},{"timestamp":1707921000,"date":"2024-02-14","index":848,"close":25.19,"high":25.5,"low":23.75,"open":24.15,"volume":97227900},{"timestamp":1708007400,"date":"2024-02-15","index":849,"close":25.41,"high":25.46,"low":24.71,"open":25.04,"volume":70544300},{"timestamp":1708093800,"date":"2024-02-16","index":850,"close":24.44,"high":25.5,"low":24.39,"open":24.96,"volume":65212100},{"timestamp":1708439400,"date":"2024-02-20","index":851,"close":23.4,"high":24,"low":22.72,"open":23.84,"volume":93374300}]},{"date":"2023-11-02","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":767,"close":17.2,"high":18.22,"low":17.19,"open":17.81,"volume":44208300},{"timestamp":1697722200,"date":"2023-10-19","index":768,"close":17.06,"high":17.58,"low":16.97,"open":17.44,"volume":46303200},{"timestamp":1697808600,"date":"2023-10-20","index":769,"close":16.11,"high":16.94,"low":15.81,"open":16.85,"volume":63738300},{"timestamp":1698067800,"date":"2023-10-23","index":770,"close":16.2,"high":16.34,"low":15.21,"open":15.9,"volume":55967200},{"timestamp":1698154200,"date":"2023-10-24","index":771,"close":16.64,"high":16.93,"low":16.3,"open":16.38,"volume":39833800},{"timestamp":1698240600,"date":"2023-10-25","index":772,"close":15.59,"high":16.63,"low":15.58,"open":16.57,"volume":46706500},{"timestamp":1698327000,"date":"2023-10-26","index":773,"close":15.29,"high":15.91,"low":15.05,"open":15.6,"volume":49351800},{"timestamp":1698413400,"date":"2023-10-27","index":774,"close":15.07,"high":15.6,"low":14.96,"open":15.48,"volume":39913600},{"timestamp":1698672600,"date":"2023-10-30","index":775,"close":14.69,"high":15.29,"low":14.56,"open":15.27,"volume":46886400},{"timestamp":1698759000,"date":"2023-10-31","index":776,"close":14.8,"high":15.01,"low":14.55,"open":14.58,"volume":40195400},{"timestamp":1698845400,"date":"2023-11-01","index":777,"close":14.92,"high":14.96,"low":14.48,"open":14.8,"volume":54419100}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":778,"close":17.97,"high":18.3,"low":17.21,"open":17.48,"volume":170406800},{"timestamp":1699018200,"date":"2023-11-03","index":779,"close":18.89,"high":19.08,"low":17.76,"open":18.02,"volume":109039500},{"timestamp":1699281000,"date":"2023-11-06","index":780,"close":18.54,"high":19.08,"low":17.93,"open":18.99,"volume":79952600},{"timestamp":1699367400,"date":"2023-11-07","index":781,"close":18.8,"high":19.17,"low":18.53,"open":18.86,"volume":56289100},{"timestamp":1699453800,"date":"2023-11-08","index":782,"close":18.49,"high":18.93,"low":18.15,"open":18.85,"volume":46063100},{"timestamp":1699540200,"date":"2023-11-09","index":783,"close":18.27,"high":18.87,"low":18.16,"open":18.66,"volume":48454200},{"timestamp":1699626600,"date":"2023-11-10","index":784,"close":19.67,"high":19.72,"low":18.06,"open":18.16,"volume":92748000},{"timestamp":1699885800,"date":"2023-11-13","index":785,"close":19.71,"high":19.88,"low":19.3,"open":19.59,"volume":74877500},{"timestamp":1699972200,"date":"2023-11-14","index":786,"close":19.94,"high":20.1,"low":19.5,"open":20,"volume":83230500},{"timestamp":1700058600,"date":"2023-11-15","index":787,"close":19.95,"high":20.37,"low":19.61,"open":19.9,"volume":75533500},{"timestamp":1700145000,"date":"2023-11-16","index":788,"close":19.77,"high":19.88,"low":19.29,"open":19.8,"volume":49942800}]},{"date":"2023-08-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1689946200,"date":"2023-07-21","index":705,"close":16.43,"high":17.49,"low":16,"open":17.47,"volume":63260300},{"timestamp":1690205400,"date":"2023-07-24","index":706,"close":16.32,"high":16.69,"low":16.12,"open":16.61,"volume":36133600},{"timestamp":1690291800,"date":"2023-07-25","index":707,"close":16.55,"high":16.86,"low":16.35,"open":16.35,"volume":36612900},{"timestamp":1690378200,"date":"2023-07-26","index":708,"close":16.43,"high":16.69,"low":16.13,"open":16.4,"volume":35804800},{"timestamp":1690464600,"date":"2023-07-27","index":709,"close":16.15,"high":17.19,"low":16,"open":16.8,"volume":50685200},{"timestamp":1690551000,"date":"2023-07-28","index":710,"close":17.81,"high":17.97,"low":16.74,"open":17.21,"volume":106125600},{"timestamp":1690810200,"date":"2023-07-31","index":711,"close":19.84,"high":20,"low":18.38,"open":18.82,"volume":142173800},{"timestamp":1690896600,"date":"2023-08-01","index":712,"close":19.99,"high":20.24,"low":19.23,"open":19.46,"volume":99336200},{"timestamp":1690983000,"date":"2023-08-02","index":713,"close":18.97,"high":19.62,"low":18.15,"open":19.26,"volume":98215800},{"timestamp":1691069400,"date":"2023-08-03","index":714,"close":18.71,"high":19.3,"low":18.61,"open":18.63,"volume":54345900},{"timestamp":1691155800,"date":"2023-08-04","index":715,"close":18.2,"high":19.08,"low":18.08,"open":18.87,"volume":71979800}],"post":[{"timestamp":1691415000,"date":"2023-08-07","index":716,"close":17.99,"high":18.39,"low":17.01,"open":18.25,"volume":133808400},{"timestamp":1691501400,"date":"2023-08-08","index":717,"close":17.04,"high":17.49,"low":16.1,"open":17.49,"volume":143014200},{"timestamp":1691587800,"date":"2023-08-09","index":718,"close":15.25,"high":16.92,"low":15.1,"open":16.76,"volume":126230400},{"timestamp":1691674200,"date":"2023-08-10","index":719,"close":15.41,"high":15.87,"low":15.25,"open":15.44,"volume":73129100},{"timestamp":1691760600,"date":"2023-08-11","index":720,"close":15.41,"high":15.58,"low":14.91,"open":15.05,"volume":56489900},{"timestamp":1692019800,"date":"2023-08-14","index":721,"close":15.72,"high":15.74,"low":14.95,"open":15.2,"volume":47511400},{"timestamp":1692106200,"date":"2023-08-15","index":722,"close":15.37,"high":15.87,"low":15.29,"open":15.61,"volume":44000400},{"timestamp":1692192600,"date":"2023-08-16","index":723,"close":15.45,"high":15.73,"low":15.12,"open":15.21,"volume":40394600},{"timestamp":1692279000,"date":"2023-08-17","index":724,"close":14.15,"high":15.44,"low":14.03,"open":15.39,"volume":91086700},{"timestamp":1692365400,"date":"2023-08-18","index":725,"close":14.4,"high":14.6,"low":13.68,"open":13.88,"volume":70047000},{"timestamp":1692624600,"date":"2023-08-21","index":726,"close":14.5,"high":14.78,"low":14.34,"open":14.42,"volume":43206200}]},{"date":"2023-05-08","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1682083800,"date":"2023-04-21","index":643,"close":8.18,"high":8.22,"low":8.09,"open":8.14,"volume":14896700},{"timestamp":1682343000,"date":"2023-04-24","index":644,"close":8.1,"high":8.25,"low":7.94,"open":8.16,"volume":20439300},{"timestamp":1682429400,"date":"2023-04-25","index":645,"close":7.74,"high":8.02,"low":7.73,"open":8,"volume":21849100},{"timestamp":1682515800,"date":"2023-04-26","index":646,"close":7.74,"high":7.91,"low":7.65,"open":7.87,"volume":21396700},{"timestamp":1682602200,"date":"2023-04-27","index":647,"close":7.82,"high":7.91,"low":7.72,"open":7.83,"volume":21385500},{"timestamp":1682688600,"date":"2023-04-28","index":648,"close":7.75,"high":8,"low":7.62,"open":7.77,"volume":24924400},{"timestamp":1682947800,"date":"2023-05-01","index":649,"close":7.78,"high":7.82,"low":7.66,"open":7.75,"volume":19134200},{"timestamp":1683034200,"date":"2023-05-02","index":650,"close":7.59,"high":7.91,"low":7.43,"open":7.72,"volume":38008000},{"timestamp":1683120600,"date":"2023-05-03","index":651,"close":7.56,"high":7.68,"low":7.45,"open":7.62,"volume":24322400},{"timestamp":1683207000,"date":"2023-05-04","index":652,"close":7.38,"high":7.52,"low":7.28,"open":7.47,"volume":29989300},{"timestamp":1683293400,"date":"2023-05-05","index":653,"close":7.41,"high":7.55,"low":7.32,"open":7.44,"volume":45601300}],"post":[{"timestamp":1683552600,"date":"2023-05-08","index":654,"close":7.74,"high":7.86,"low":7.59,"open":7.64,"volume":105304000},{"timestamp":1683639000,"date":"2023-05-09","index":655,"close":9.55,"high":9.69,"low":8.65,"open":9.22,"volume":223573300},{"timestamp":1683725400,"date":"2023-05-10","index":656,"close":9.94,"high":10.3,"low":9.46,"open":9.73,"volume":149375000},{"timestamp":1683811800,"date":"2023-05-11","index":657,"close":9.88,"high":10.16,"low":9.71,"open":10.14,"volume":73754100},{"timestamp":1683898200,"date":"2023-05-12","index":658,"close":9.5,"high":10.01,"low":9.47,"open":9.86,"volume":62031700},{"timestamp":1684157400,"date":"2023-05-15","index":659,"close":9.52,"high":9.6,"low":9.02,"open":9.21,"volume":53555500},{"timestamp":1684243800,"date":"2023-05-16","index":660,"close":9.47,"high":9.63,"low":9.35,"open":9.4,"volume":42311900},{"timestamp":1684330200,"date":"2023-05-17","index":661,"close":10.25,"high":10.28,"low":9.46,"open":9.54,"volume":63834500},{"timestamp":1684416600,"date":"2023-05-18","index":662,"close":11.74,"high":11.81,"low":10.39,"open":10.46,"volume":171402300},{"timestamp":1684503000,"date":"2023-05-19","index":663,"close":11.71,"high":12.41,"low":11.52,"open":11.97,"volume":148321300},{"timestamp":1684762200,"date":"2023-05-22","index":664,"close":11.84,"high":12.1,"low":11.39,"open":11.62,"volume":76377100}]},{"date":"2023-02-13","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1674829800,"date":"2023-01-27","index":585,"close":7.55,"high":7.73,"low":7.14,"open":7.19,"volume":37555200},{"timestamp":1675089000,"date":"2023-01-30","index":586,"close":7.37,"high":7.61,"low":7.36,"open":7.5,"volume":28567800},{"timestamp":1675175400,"date":"2023-01-31","index":587,"close":7.78,"high":7.82,"low":7.38,"open":7.41,"volume":40984000},{"timestamp":1675261800,"date":"2023-02-01","index":588,"close":8.2,"high":8.22,"low":7.68,"open":7.73,"volume":50123700},{"timestamp":1675348200,"date":"2023-02-02","index":589,"close":8.99,"high":9.21,"low":8.47,"open":8.51,"volume":71889700},{"timestamp":1675434600,"date":"2023-02-03","index":590,"close":8.41,"high":8.9,"low":8.37,"open":8.54,"volume":64785500},{"timestamp":1675693800,"date":"2023-02-06","index":591,"close":8.31,"high":8.53,"low":8.24,"open":8.31,"volume":38845500},{"timestamp":1675780200,"date":"2023-02-07","index":592,"close":8.33,"high":8.41,"low":8.06,"open":8.33,"volume":42201800},{"timestamp":1675866600,"date":"2023-02-08","index":593,"close":8.22,"high":8.57,"low":8.17,"open":8.25,"volume":35105500},{"timestamp":1675953000,"date":"2023-02-09","index":594,"close":7.95,"high":8.43,"low":7.94,"open":8.34,"volume":33366700},{"timestamp":1676039400,"date":"2023-02-10","index":595,"close":7.51,"high":7.86,"low":7.46,"open":7.79,"volume":43042400}],"post":[{"timestamp":1676298600,"date":"2023-02-13","index":596,"close":7.61,"high":7.78,"low":7.45,"open":7.58,"volume":87397100},{"timestamp":1676385000,"date":"2023-02-14","index":597,"close":9.22,"high":9.3,"low":8.23,"open":8.59,"volume":216055200},{"timestamp":1676471400,"date":"2023-02-15","index":598,"close":10.11,"high":10.23,"low":9.11,"open":9.16,"volume":153210400},{"timestamp":1676557800,"date":"2023-02-16","index":599,"close":9.71,"high":10.31,"low":9.6,"open":9.65,"volume":88638800},{"timestamp":1676644200,"date":"2023-02-17","index":600,"close":9.2,"high":9.71,"low":9.09,"open":9.57,"volume":62137800},{"timestamp":1676989800,"date":"2023-02-21","index":601,"close":8.47,"high":9.1,"low":8.4,"open":9.01,"volume":65226600},{"timestamp":1677076200,"date":"2023-02-22","index":602,"close":8.36,"high":8.63,"low":8.16,"open":8.48,"volume":55346000},{"timestamp":1677162600,"date":"2023-02-23","index":603,"close":8.17,"high":8.48,"low":7.91,"open":8.42,"volume":60015500},{"timestamp":1677249000,"date":"2023-02-24","index":604,"close":8.09,"high":8.2,"low":7.87,"open":7.94,"volume":41518600},{"timestamp":1677508200,"date":"2023-02-27","index":605,"close":8.03,"high":8.23,"low":7.96,"open":8.12,"volume":35270000},{"timestamp":1677594600,"date":"2023-02-28","index":606,"close":7.84,"high":8.1,"low":7.8,"open":7.96,"volume":32937000}]},{"date":"2022-11-07","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1666359000,"date":"2022-10-21","index":519,"close":8.29,"high":8.32,"low":7.81,"open":7.93,"volume":30705700},{"timestamp":1666618200,"date":"2022-10-24","index":520,"close":8.27,"high":8.3,"low":8.01,"open":8.3,"volume":28062200},{"timestamp":1666704600,"date":"2022-10-25","index":521,"close":8.66,"high":8.66,"low":8.36,"open":8.36,"volume":31001500},{"timestamp":1666791000,"date":"2022-10-26","index":522,"close":8.57,"high":9.05,"low":8.39,"open":8.48,"volume":33530900},{"timestamp":1666877400,"date":"2022-10-27","index":523,"close":8.6,"high":8.78,"low":8.46,"open":8.68,"volume":28940800},{"timestamp":1666963800,"date":"2022-10-28","index":524,"close":8.64,"high":8.66,"low":8.36,"open":8.55,"volume":20697400},{"timestamp":1667223000,"date":"2022-10-31","index":525,"close":8.79,"high":8.83,"low":8.43,"open":8.59,"volume":31376100},{"timestamp":1667309400,"date":"2022-11-01","index":526,"close":8.65,"high":9.06,"low":8.56,"open":8.99,"volume":29800000},{"timestamp":1667395800,"date":"2022-11-02","index":527,"close":8.22,"high":8.76,"low":8.2,"open":8.7,"volume":36042600},{"timestamp":1667482200,"date":"2022-11-03","index":528,"close":8.08,"high":8.3,"low":7.87,"open":8.07,"volume":36419500},{"timestamp":1667568600,"date":"2022-11-04","index":529,"close":7.93,"high":8.2,"low":7.65,"open":8.19,"volume":64338900}],"post":[{"timestamp":1667831400,"date":"2022-11-07","index":530,"close":7.02,"high":7.85,"low":6.89,"open":7.78,"volume":99332800},{"timestamp":1667917800,"date":"2022-11-08","index":531,"close":7.21,"high":7.42,"low":6.91,"open":7.08,"volume":56353900},{"timestamp":1668004200,"date":"2022-11-09","index":532,"close":6.98,"high":7.18,"low":6.95,"open":7.12,"volume":42517300},{"timestamp":1668090600,"date":"2022-11-10","index":533,"close":7.64,"high":7.97,"low":7.43,"open":7.46,"volume":58579800},{"timestamp":1668177000,"date":"2022-11-11","index":534,"close":8.41,"high":8.42,"low":7.38,"open":7.48,"volume":55324100},{"timestamp":1668436200,"date":"2022-11-14","index":535,"close":8.1,"high":8.32,"low":7.95,"open":8.18,"volume":37402700},{"timestamp":1668522600,"date":"2022-11-15","index":536,"close":8.34,"high":8.47,"low":8.15,"open":8.45,"volume":34454100},{"timestamp":1668609000,"date":"2022-11-16","index":537,"close":8.06,"high":8.24,"low":8,"open":8.18,"volume":28436000},{"timestamp":1668695400,"date":"2022-11-17","index":538,"close":7.62,"high":7.88,"low":7.53,"open":7.83,"volume":33746500},{"timestamp":1668781800,"date":"2022-11-18","index":539,"close":7.39,"high":7.79,"low":7.31,"open":7.76,"volume":27245200},{"timestamp":1669041000,"date":"2022-11-21","index":540,"close":7.19,"high":7.32,"low":7.07,"open":7.31,"volume":36605600}]},{"date":"2022-08-08","estimated":0.03,"reported":-0.01,"pre":[{"timestamp":1658496600,"date":"2022-07-22","index":455,"close":9.84,"high":10.57,"low":9.73,"open":10.35,"volume":38915500},{"timestamp":1658755800,"date":"2022-07-25","index":456,"close":9.68,"high":9.85,"low":9.52,"open":9.83,"volume":21485000},{"timestamp":1658842200,"date":"2022-07-26","index":457,"close":9.4,"high":9.66,"low":9.38,"open":9.66,"volume":21997800},{"timestamp":1658928600,"date":"2022-07-27","index":458,"close":10.02,"high":10.03,"low":9.5,"open":9.67,"volume":29810900},{"timestamp":1659015000,"date":"2022-07-28","index":459,"close":10.13,"high":10.2,"low":9.74,"open":10.03,"volume":27172900},{"timestamp":1659101400,"date":"2022-07-29","index":460,"close":10.35,"high":10.35,"low":9.92,"open":10.01,"volume":31106600},{"timestamp":1659360600,"date":"2022-08-01","index":461,"close":10.47,"high":10.7,"low":10.12,"open":10.25,"volume":31694700},{"timestamp":1659447000,"date":"2022-08-02","index":462,"close":10.92,"high":11.23,"low":10.26,"open":10.32,"volume":40958800},{"timestamp":1659533400,"date":"2022-08-03","index":463,"close":11.2,"high":11.34,"low":11.04,"open":11.08,"volume":35796500},{"timestamp":1659619800,"date":"2022-08-04","index":464,"close":11.32,"high":11.41,"low":11.03,"open":11.19,"volume":32093400},{"timestamp":1659706200,"date":"2022-08-05","index":465,"close":11.45,"high":11.62,"low":10.85,"open":11.01,"volume":50264800}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":466,"close":9.82,"high":10.4,"low":9.71,"open":9.77,"volume":125272600},{"timestamp":1660051800,"date":"2022-08-09","index":467,"close":9.25,"high":9.57,"low":9.01,"open":9.54,"volume":58788900},{"timestamp":1660138200,"date":"2022-08-10","index":468,"close":9.59,"high":9.66,"low":9.32,"open":9.51,"volume":46054900},{"timestamp":1660224600,"date":"2022-08-11","index":469,"close":9.42,"high":10.05,"low":9.4,"open":9.76,"volume":44790900},{"timestamp":1660311000,"date":"2022-08-12","index":470,"close":9.91,"high":9.97,"low":9.42,"open":9.55,"volume":30638200},{"timestamp":1660570200,"date":"2022-08-15","index":471,"close":9.91,"high":10.1,"low":9.76,"open":9.82,"volume":33263400},{"timestamp":1660656600,"date":"2022-08-16","index":472,"close":9.74,"high":9.88,"low":9.36,"open":9.85,"volume":40603900},{"timestamp":1660743000,"date":"2022-08-17","index":473,"close":9.43,"high":9.62,"low":9.33,"open":9.56,"volume":33933600},{"timestamp":1660829400,"date":"2022-08-18","index":474,"close":9.15,"high":9.47,"low":9.12,"open":9.42,"volume":26365600},{"timestamp":1660915800,"date":"2022-08-19","index":475,"close":8.51,"high":9.01,"low":8.48,"open":9,"volume":40560200},{"timestamp":1661175000,"date":"2022-08-22","index":476,"close":8.07,"high":8.4,"low":8.06,"open":8.32,"volume":37824900}]},{"date":"2022-05-09","estimated":0.04,"reported":0.02,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":393,"close":11.96,"high":12.73,"low":11.86,"open":12.33,"volume":30386100},{"timestamp":1650893400,"date":"2022-04-25","index":394,"close":12.11,"high":12.16,"low":11.68,"open":11.83,"volume":31727600},{"timestamp":1650979800,"date":"2022-04-26","index":395,"close":11.12,"high":12.05,"low":11.1,"open":11.94,"volume":38666500},{"timestamp":1651066200,"date":"2022-04-27","index":396,"close":10.56,"high":11.19,"low":10.53,"open":11.01,"volume":54508500},{"timestamp":1651152600,"date":"2022-04-28","index":397,"close":10.95,"high":11.05,"low":10.37,"open":10.69,"volume":40074500},{"timestamp":1651239000,"date":"2022-04-29","index":398,"close":10.4,"high":11.23,"low":10.36,"open":10.9,"volume":30937500},{"timestamp":1651498200,"date":"2022-05-02","index":399,"close":10.74,"high":10.76,"low":10.18,"open":10.38,"volume":41193800},{"timestamp":1651584600,"date":"2022-05-03","index":400,"close":10.55,"high":10.98,"low":10.44,"open":10.69,"volume":31372700},{"timestamp":1651671000,"date":"2022-05-04","index":401,"close":10.98,"high":11.01,"low":10.08,"open":10.53,"volume":43239900},{"timestamp":1651757400,"date":"2022-05-05","index":402,"close":10.12,"high":10.8,"low":9.98,"open":10.8,"volume":40523600},{"timestamp":1651843800,"date":"2022-05-06","index":403,"close":9.48,"high":10.05,"low":9.42,"open":10,"volume":69691300}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":404,"close":7.46,"high":7.85,"low":7.32,"open":7.78,"volume":170871700},{"timestamp":1652189400,"date":"2022-05-10","index":405,"close":7.29,"high":7.7,"low":6.93,"open":7.56,"volume":86932400},{"timestamp":1652275800,"date":"2022-05-11","index":406,"close":6.71,"high":7.54,"low":6.66,"open":7.28,"volume":72894900},{"timestamp":1652362200,"date":"2022-05-12","index":407,"close":7.34,"high":7.38,"low":6.44,"open":6.55,"volume":82147300},{"timestamp":1652448600,"date":"2022-05-13","index":408,"close":8.34,"high":8.35,"low":7.52,"open":7.52,"volume":69242700},{"timestamp":1652707800,"date":"2022-05-16","index":409,"close":8.04,"high":8.43,"low":8.01,"open":8.17,"volume":46153200},{"timestamp":1652794200,"date":"2022-05-17","index":410,"close":8.36,"high":8.46,"low":8.01,"open":8.1,"volume":38620800},{"timestamp":1652880600,"date":"2022-05-18","index":411,"close":8.01,"high":8.43,"low":7.92,"open":8.21,"volume":29304600},{"timestamp":1652967000,"date":"2022-05-19","index":412,"close":8.31,"high":8.58,"low":7.95,"open":7.97,"volume":35780900},{"timestamp":1653053400,"date":"2022-05-20","index":413,"close":8.08,"high":8.4,"low":7.71,"open":8.26,"volume":40879100},{"timestamp":1653312600,"date":"2022-05-23","index":414,"close":8.01,"high":8.17,"low":7.8,"open":8.01,"volume":27755200}]},{"date":"2022-02-17","estimated":0.04,"reported":0.02,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":338,"close":13.32,"high":14.2,"low":13.19,"open":14.09,"volume":47204300},{"timestamp":1643898600,"date":"2022-02-03","index":339,"close":12.45,"high":13.32,"low":12.42,"open":12.95,"volume":47236900},{"timestamp":1643985000,"date":"2022-02-04","index":340,"close":12.94,"high":13.09,"low":12.27,"open":12.47,"volume":38989200},{"timestamp":1644244200,"date":"2022-02-07","index":341,"close":12.98,"high":13.6,"low":12.94,"open":13.02,"volume":45646100},{"timestamp":1644330600,"date":"2022-02-08","index":342,"close":13.15,"high":13.19,"low":12.62,"open":12.75,"volume":30317100},{"timestamp":1644417000,"date":"2022-02-09","index":343,"close":13.87,"high":13.89,"low":13.26,"open":13.29,"volume":34451900},{"timestamp":1644503400,"date":"2022-02-10","index":344,"close":13.56,"high":14.16,"low":13.37,"open":13.5,"volume":41998200},{"timestamp":1644589800,"date":"2022-02-11","index":345,"close":13.13,"high":13.92,"low":12.97,"open":13.45,"volume":41831600},{"timestamp":1644849000,"date":"2022-02-14","index":346,"close":13.26,"high":13.8,"low":12.98,"open":13.1,"volume":40617900},{"timestamp":1644935400,"date":"2022-02-15","index":347,"close":14.17,"high":14.19,"low":13.41,"open":13.52,"volume":48523700},{"timestamp":1645021800,"date":"2022-02-16","index":348,"close":13.97,"high":14.26,"low":13.66,"open":13.91,"volume":58624400}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":349,"close":11.77,"high":12.7,"low":11.7,"open":12.39,"volume":151385400},{"timestamp":1645194600,"date":"2022-02-18","index":350,"close":11.02,"high":12.01,"low":10.57,"open":11.92,"volume":137808100},{"timestamp":1645540200,"date":"2022-02-22","index":351,"close":10.48,"high":11.19,"low":10.3,"open":10.7,"volume":104501500},{"timestamp":1645626600,"date":"2022-02-23","index":352,"close":10.43,"high":11.26,"low":10.4,"open":10.83,"volume":93964500},{"timestamp":1645713000,"date":"2022-02-24","index":353,"close":11.83,"high":11.87,"low":9.74,"open":9.75,"volume":118793000},{"timestamp":1645799400,"date":"2022-02-25","index":354,"close":11.47,"high":11.89,"low":11,"open":11.59,"volume":75433700},{"timestamp":1646058600,"date":"2022-02-28","index":355,"close":11.85,"high":12.18,"low":11.39,"open":11.96,"volume":75390500},{"timestamp":1646145000,"date":"2022-03-01","index":356,"close":12.18,"high":12.52,"low":11.71,"open":11.99,"volume":64867200},{"timestamp":1646231400,"date":"2022-03-02","index":357,"close":12.06,"high":12.21,"low":11.42,"open":12.21,"volume":56698300},{"timestamp":1646317800,"date":"2022-03-03","index":358,"close":11.34,"high":12.06,"low":11.23,"open":12.01,"volume":46172000},{"timestamp":1646404200,"date":"2022-03-04","index":359,"close":10.96,"high":11.77,"low":10.74,"open":11.7,"volume":43502200}]},{"date":"2021-11-09","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":269,"close":25.41,"high":25.54,"low":24.48,"open":24.5,"volume":33962100},{"timestamp":1635255000,"date":"2021-10-26","index":270,"close":25.52,"high":26.75,"low":25.25,"open":25.99,"volume":56767000},{"timestamp":1635341400,"date":"2021-10-27","index":271,"close":25.06,"high":25.9,"low":25.02,"open":25.64,"volume":24157200},{"timestamp":1635427800,"date":"2021-10-28","index":272,"close":25.64,"high":25.8,"low":25.12,"open":25.3,"volume":21203000},{"timestamp":1635514200,"date":"2021-10-29","index":273,"close":25.88,"high":26.12,"low":25.45,"open":25.5,"volume":21910300},{"timestamp":1635773400,"date":"2021-11-01","index":274,"close":26.56,"high":26.65,"low":25.88,"open":26.11,"volume":26684700},{"timestamp":1635859800,"date":"2021-11-02","index":275,"close":25.92,"high":26.72,"low":25.56,"open":26.56,"volume":30794600},{"timestamp":1635946200,"date":"2021-11-03","index":276,"close":26.12,"high":26.24,"low":25.17,"open":25.89,"volume":25244200},{"timestamp":1636032600,"date":"2021-11-04","index":277,"close":26.47,"high":26.57,"low":25.87,"open":26.26,"volume":25029700},{"timestamp":1636119000,"date":"2021-11-05","index":278,"close":26,"high":26.63,"low":25.72,"open":26.45,"volume":26005000},{"timestamp":1636381800,"date":"2021-11-08","index":279,"close":26.75,"high":27.11,"low":26.12,"open":26.25,"volume":41359600}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":280,"close":24.25,"high":25.98,"low":23.95,"open":25.9,"volume":117540200},{"timestamp":1636554600,"date":"2021-11-10","index":281,"close":22.52,"high":23.64,"low":22.12,"open":23.6,"volume":94860100},{"timestamp":1636641000,"date":"2021-11-11","index":282,"close":22.99,"high":23.13,"low":22.67,"open":23.04,"volume":43381500},{"timestamp":1636727400,"date":"2021-11-12","index":283,"close":22.83,"high":23.23,"low":22.38,"open":23.02,"volume":53516200},{"timestamp":1636986600,"date":"2021-11-15","index":284,"close":23.41,"high":23.52,"low":22.95,"open":23,"volume":33225700},{"timestamp":1637073000,"date":"2021-11-16","index":285,"close":23.13,"high":23.29,"low":22.61,"open":23.29,"volume":31574800},{"timestamp":1637159400,"date":"2021-11-17","index":286,"close":22.49,"high":23.22,"low":22.4,"open":23.05,"volume":27994100},{"timestamp":1637245800,"date":"2021-11-18","index":287,"close":21.5,"high":22.55,"low":21.34,"open":22.5,"volume":51039900},{"timestamp":1637332200,"date":"2021-11-19","index":288,"close":21.41,"high":21.96,"low":21.3,"open":21.6,"volume":30013100},{"timestamp":1637591400,"date":"2021-11-22","index":289,"close":20.65,"high":21.57,"low":20.18,"open":21.53,"volume":59899100},{"timestamp":1637677800,"date":"2021-11-23","index":290,"close":20.59,"high":21.05,"low":20.05,"open":20.59,"volume":44588000}]},{"date":"2021-08-12","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":207,"close":22.56,"high":22.61,"low":21.69,"open":21.75,"volume":25073600},{"timestamp":1627565400,"date":"2021-07-29","index":208,"close":22.18,"high":22.85,"low":22.14,"open":22.78,"volume":19219100},{"timestamp":1627651800,"date":"2021-07-30","index":209,"close":21.71,"high":22.41,"low":21.71,"open":21.85,"volume":15889200},{"timestamp":1627911000,"date":"2021-08-02","index":210,"close":22.1,"high":22.37,"low":21.48,"open":21.91,"volume":21372900},{"timestamp":1627997400,"date":"2021-08-03","index":211,"close":22.24,"high":22.27,"low":21.71,"open":22.03,"volume":17040100},{"timestamp":1628083800,"date":"2021-08-04","index":212,"close":22.3,"high":22.54,"low":22.07,"open":22.2,"volume":15537400},{"timestamp":1628170200,"date":"2021-08-05","index":213,"close":22.52,"high":22.77,"low":22.02,"open":22.22,"volume":18575200},{"timestamp":1628256600,"date":"2021-08-06","index":214,"close":21.82,"high":22.69,"low":21.79,"open":22.64,"volume":24200700},{"timestamp":1628515800,"date":"2021-08-09","index":215,"close":22.93,"high":23.28,"low":21.8,"open":21.85,"volume":35611100},{"timestamp":1628602200,"date":"2021-08-10","index":216,"close":22.92,"high":23.52,"low":22.78,"open":23.01,"volume":25947900},{"timestamp":1628688600,"date":"2021-08-11","index":217,"close":22.35,"high":23.19,"low":22.09,"open":23.07,"volume":34679000}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":218,"close":24.89,"high":25.76,"low":23.58,"open":24.45,"volume":189287200},{"timestamp":1628861400,"date":"2021-08-13","index":219,"close":24.9,"high":25.1,"low":24.31,"open":25,"volume":52395100},{"timestamp":1629120600,"date":"2021-08-16","index":220,"close":24.5,"high":24.9,"low":23.77,"open":24.9,"volume":45907300},{"timestamp":1629207000,"date":"2021-08-17","index":221,"close":23.97,"high":24.59,"low":23.74,"open":23.9,"volume":35348300},{"timestamp":1629293400,"date":"2021-08-18","index":222,"close":25.28,"high":25.94,"low":23.68,"open":24.07,"volume":92065600},{"timestamp":1629379800,"date":"2021-08-19","index":223,"close":24.16,"high":25.64,"low":24.14,"open":25.01,"volume":67605600},{"timestamp":1629466200,"date":"2021-08-20","index":224,"close":24.01,"high":24.48,"low":23.66,"open":24.22,"volume":52062300},{"timestamp":1629725400,"date":"2021-08-23","index":225,"close":24.82,"high":24.93,"low":23.9,"open":24.02,"volume":35705300},{"timestamp":1629811800,"date":"2021-08-24","index":226,"close":25.1,"high":25.35,"low":24.76,"open":25,"volume":37227400},{"timestamp":1629898200,"date":"2021-08-25","index":227,"close":24.35,"high":25.19,"low":24.07,"open":25.12,"volume":54678500},{"timestamp":1629984600,"date":"2021-08-26","index":228,"close":24.87,"high":25.41,"low":24.36,"open":24.4,"volume":46179400}]},{"date":"2021-05-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":142,"close":24.11,"high":24.26,"low":23.46,"open":23.69,"volume":33667600},{"timestamp":1619530200,"date":"2021-04-27","index":143,"close":23.88,"high":24.26,"low":23.57,"open":24.17,"volume":27678300},{"timestamp":1619616600,"date":"2021-04-28","index":144,"close":23.85,"high":24.17,"low":23.42,"open":23.67,"volume":22068100},{"timestamp":1619703000,"date":"2021-04-29","index":145,"close":23.37,"high":24.14,"low":22.81,"open":23.87,"volume":36770100},{"timestamp":1619789400,"date":"2021-04-30","index":146,"close":23.04,"high":23.55,"low":22.84,"open":23.18,"volume":24717300},{"timestamp":1620048600,"date":"2021-05-03","index":147,"close":22.3,"high":23.08,"low":22.21,"open":23.01,"volume":33934400},{"timestamp":1620135000,"date":"2021-05-04","index":148,"close":21.64,"high":22.2,"low":20.87,"open":21.94,"volume":63429600},{"timestamp":1620221400,"date":"2021-05-05","index":149,"close":21.15,"high":21.94,"low":20.97,"open":21.81,"volume":39134700},{"timestamp":1620307800,"date":"2021-05-06","index":150,"close":20.09,"high":21.02,"low":19.41,"open":21.02,"volume":92201100},{"timestamp":1620394200,"date":"2021-05-07","index":151,"close":19.75,"high":20.75,"low":19.58,"open":20.3,"volume":63725500},{"timestamp":1620653400,"date":"2021-05-10","index":152,"close":18.47,"high":19.3,"low":18.18,"open":19.28,"volume":104670500}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":153,"close":20.21,"high":20.3,"low":17.06,"open":17.2,"volume":203230500},{"timestamp":1620826200,"date":"2021-05-12","index":154,"close":18.89,"high":20,"low":18.51,"open":20,"volume":128281500},{"timestamp":1620912600,"date":"2021-05-13","index":155,"close":18.37,"high":19.47,"low":17.82,"open":19.14,"volume":87811600},{"timestamp":1620999000,"date":"2021-05-14","index":156,"close":20.08,"high":20.2,"low":18.53,"open":18.82,"volume":79409500},{"timestamp":1621258200,"date":"2021-05-17","index":157,"close":20.46,"high":20.49,"low":19.63,"open":19.73,"volume":50039600},{"timestamp":1621344600,"date":"2021-05-18","index":158,"close":21.24,"high":21.62,"low":20.26,"open":20.52,"volume":59672400},{"timestamp":1621431000,"date":"2021-05-19","index":159,"close":20.67,"high":21.03,"low":19.94,"open":20.1,"volume":45314000},{"timestamp":1621517400,"date":"2021-05-20","index":160,"close":20.61,"high":20.81,"low":20.28,"open":20.75,"volume":46302400},{"timestamp":1621603800,"date":"2021-05-21","index":161,"close":20.75,"high":21.16,"low":20.47,"open":20.84,"volume":35372900},{"timestamp":1621863000,"date":"2021-05-24","index":162,"close":21.22,"high":21.52,"low":20.67,"open":21.06,"volume":46596800},{"timestamp":1621949400,"date":"2021-05-25","index":163,"close":21.48,"high":22.11,"low":21.28,"open":21.42,"volume":49890800}]},{"date":"2021-02-16","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1611930600,"date":"2021-01-29","index":83,"close":35.18,"high":38.01,"low":34.66,"open":36.61,"volume":42030900},{"timestamp":1612189800,"date":"2021-02-01","index":84,"close":33.96,"high":35.62,"low":32.58,"open":35.33,"volume":43460900},{"timestamp":1612276200,"date":"2021-02-02","index":85,"close":31.02,"high":34.2,"low":30.5,"open":34.1,"volume":69647900},{"timestamp":1612362600,"date":"2021-02-03","index":86,"close":31.76,"high":32.95,"low":31.38,"open":32.39,"volume":35312000},{"timestamp":1612449000,"date":"2021-02-04","index":87,"close":32.05,"high":33.18,"low":31.05,"open":32.58,"volume":31565000},{"timestamp":1612535400,"date":"2021-02-05","index":88,"close":34.05,"high":35.2,"low":31.75,"open":32.61,"volume":62375300},{"timestamp":1612794600,"date":"2021-02-08","index":89,"close":36.05,"high":39.22,"low":35.89,"open":37.22,"volume":72376000},{"timestamp":1612881000,"date":"2021-02-09","index":90,"close":38.17,"high":38.26,"low":36.13,"open":36.9,"volume":44243200},{"timestamp":1612967400,"date":"2021-02-10","index":91,"close":35.7,"high":38.24,"low":35,"open":38.15,"volume":45177200},{"timestamp":1613053800,"date":"2021-02-11","index":92,"close":33.11,"high":35.98,"low":32.61,"open":35.79,"volume":52094900},{"timestamp":1613140200,"date":"2021-02-12","index":93,"close":31.91,"high":33.65,"low":31.34,"open":33.36,"volume":60925600}],"post":[{"timestamp":1613485800,"date":"2021-02-16","index":94,"close":27.84,"high":30.44,"low":27.3,"open":30.02,"volume":180294300},{"timestamp":1613572200,"date":"2021-02-17","index":95,"close":27.08,"high":29.73,"low":27,"open":27.99,"volume":151007000},{"timestamp":1613658600,"date":"2021-02-18","index":96,"close":25.17,"high":26.31,"low":24.5,"open":24.99,"volume":313175100},{"timestamp":1613745000,"date":"2021-02-19","index":97,"close":29,"high":29.96,"low":26.9,"open":27.02,"volume":320063700},{"timestamp":1614004200,"date":"2021-02-22","index":98,"close":28,"high":30.19,"low":27.54,"open":29.96,"volume":183049500},{"timestamp":1614090600,"date":"2021-02-23","index":99,"close":26.75,"high":27.46,"low":23.9,"open":25.96,"volume":145289400},{"timestamp":1614177000,"date":"2021-02-24","index":100,"close":26.39,"high":27.23,"low":25.75,"open":26.71,"volume":90095700},{"timestamp":1614263400,"date":"2021-02-25","index":101,"close":23.96,"high":26.44,"low":23.15,"open":25.82,"volume":161776400},{"timestamp":1614349800,"date":"2021-02-26","index":102,"close":23.9,"high":24.5,"low":22.7,"open":24.2,"volume":119588600},{"timestamp":1614609000,"date":"2021-03-01","index":103,"close":24.81,"high":25.9,"low":24.62,"open":25.19,"volume":85059900},{"timestamp":1614695400,"date":"2021-03-02","index":104,"close":24.48,"high":25.59,"low":24.26,"open":25,"volume":73997000}]},{"date":"2020-11-12","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":20,"close":10.85,"high":10.98,"low":10.1,"open":10.66,"volume":30941700},{"timestamp":1603978200,"date":"2020-10-29","index":21,"close":10.75,"high":11.1,"low":10.56,"open":10.9,"volume":20515700},{"timestamp":1604064600,"date":"2020-10-30","index":22,"close":10.13,"high":10.68,"low":9.85,"open":10.61,"volume":19705500},{"timestamp":1604327400,"date":"2020-11-02","index":23,"close":10.54,"high":10.57,"low":10.23,"open":10.23,"volume":11677800},{"timestamp":1604413800,"date":"2020-11-03","index":24,"close":10.5,"high":10.94,"low":10.44,"open":10.57,"volume":21652800},{"timestamp":1604500200,"date":"2020-11-04","index":25,"close":10.72,"high":10.92,"low":10.55,"open":10.82,"volume":15783400},{"timestamp":1604586600,"date":"2020-11-05","index":26,"close":11.88,"high":12.13,"low":10.85,"open":10.9,"volume":48560400},{"timestamp":1604673000,"date":"2020-11-06","index":27,"close":13.83,"high":14.96,"low":12.05,"open":12.22,"volume":89977600},{"timestamp":1604932200,"date":"2020-11-09","index":28,"close":14.67,"high":15.9,"low":14.11,"open":14.96,"volume":60099000},{"timestamp":1605018600,"date":"2020-11-10","index":29,"close":14,"high":15.01,"low":13.18,"open":14.99,"volume":38078700},{"timestamp":1605105000,"date":"2020-11-11","index":30,"close":15.96,"high":15.97,"low":14.4,"open":14.57,"volume":47027900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":31,"close":14.58,"high":17.06,"low":14.41,"open":16.66,"volume":97904000},{"timestamp":1605277800,"date":"2020-11-13","index":32,"close":15.8,"high":16,"low":14.49,"open":14.49,"volume":76354800},{"timestamp":1605537000,"date":"2020-11-16","index":33,"close":15.93,"high":16.1,"low":15.01,"open":15.96,"volume":65326000},{"timestamp":1605623400,"date":"2020-11-17","index":34,"close":17.85,"high":18.75,"low":16.18,"open":16.29,"volume":116618500},{"timestamp":1605709800,"date":"2020-11-18","index":35,"close":17.9,"high":19.25,"low":17.54,"open":18.28,"volume":89957900},{"timestamp":1605796200,"date":"2020-11-19","index":36,"close":18.98,"high":18.98,"low":17.96,"open":18.5,"volume":56225400},{"timestamp":1605882600,"date":"2020-11-20","index":37,"close":18.15,"high":19.66,"low":18,"open":19.03,"volume":72104000},{"timestamp":1606141800,"date":"2020-11-23","index":38,"close":21.04,"high":21.45,"low":18.57,"open":18.63,"volume":84716300},{"timestamp":1606228200,"date":"2020-11-24","index":39,"close":23.82,"high":24.27,"low":20.63,"open":22.35,"volume":115468800},{"timestamp":1606314600,"date":"2020-11-25","index":40,"close":29.05,"high":29.75,"low":23.69,"open":23.96,"volume":202563700},{"timestamp":1606487400,"date":"2020-11-27","index":41,"close":27.66,"high":33.5,"low":26.12,"open":31.19,"volume":207834000}]},{"date":"2020-09-30","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/SCHW_full.json b/data/SCHW_full.json index fe51488c7..f41fbb6f0 100644 --- a/data/SCHW_full.json +++ b/data/SCHW_full.json @@ -1 +1 @@ -[] +[{"date":"2025-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":0.88,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":0.75,"reported":0.77,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":9328,"close":64.81,"high":64.85,"low":64.23,"open":64.34,"volume":6078900},{"timestamp":1727789400,"date":"2024-10-01","index":9329,"close":63.91,"high":64.68,"low":63.45,"open":64.62,"volume":6331500},{"timestamp":1727875800,"date":"2024-10-02","index":9330,"close":63.35,"high":64.17,"low":63.21,"open":63.83,"volume":4817400},{"timestamp":1727962200,"date":"2024-10-03","index":9331,"close":63.4,"high":63.68,"low":62.41,"open":63,"volume":8144400},{"timestamp":1728048600,"date":"2024-10-04","index":9332,"close":64.75,"high":64.99,"low":64.07,"open":64.17,"volume":7141400},{"timestamp":1728307800,"date":"2024-10-07","index":9333,"close":64.29,"high":65.4,"low":64.16,"open":64.48,"volume":7060200},{"timestamp":1728394200,"date":"2024-10-08","index":9334,"close":64.9,"high":65.08,"low":64.26,"open":64.53,"volume":7510100},{"timestamp":1728480600,"date":"2024-10-09","index":9335,"close":66.7,"high":66.73,"low":64.97,"open":65.25,"volume":11115600},{"timestamp":1728567000,"date":"2024-10-10","index":9336,"close":66.65,"high":67.16,"low":66.25,"open":66.4,"volume":6463300},{"timestamp":1728653400,"date":"2024-10-11","index":9337,"close":67.68,"high":68.09,"low":66.81,"open":66.96,"volume":7369900},{"timestamp":1728912600,"date":"2024-10-14","index":9338,"close":67.82,"high":68.35,"low":67.54,"open":67.86,"volume":7672200}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":9339,"close":71.96,"high":73.92,"low":71.42,"open":72.6,"volume":21705700},{"timestamp":1729085400,"date":"2024-10-16","index":9340,"close":72.08,"high":74.18,"low":71.71,"open":72.68,"volume":13643700},{"timestamp":1729171800,"date":"2024-10-17","index":9341,"close":71.91,"high":72.71,"low":71.76,"open":72.52,"volume":8717600},{"timestamp":1729258200,"date":"2024-10-18","index":9342,"close":71.36,"high":72.61,"low":71.19,"open":72.58,"volume":8948400},{"timestamp":1729517400,"date":"2024-10-21","index":9343,"close":70.87,"high":71.25,"low":70.48,"open":71.2,"volume":5438500},{"timestamp":1729603800,"date":"2024-10-22","index":9344,"close":70.91,"high":71.05,"low":69.93,"open":70.82,"volume":5559600},{"timestamp":1729690200,"date":"2024-10-23","index":9345,"close":71.71,"high":71.99,"low":70.74,"open":70.83,"volume":6593700},{"timestamp":1729776600,"date":"2024-10-24","index":9346,"close":72.59,"high":72.65,"low":71.32,"open":71.9,"volume":6727500},{"timestamp":1729863000,"date":"2024-10-25","index":9347,"close":71.82,"high":72.91,"low":71.52,"open":72.76,"volume":4503900},{"timestamp":1730122200,"date":"2024-10-28","index":9348,"close":72.04,"high":72.58,"low":71.65,"open":72.27,"volume":5758700},{"timestamp":1730208600,"date":"2024-10-29","index":9349,"close":71.89,"high":72.46,"low":71.87,"open":72.16,"volume":6006000}]},{"date":"2024-07-16","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":9264,"close":73.69,"high":74.21,"low":73.1,"open":74,"volume":8997500},{"timestamp":1719840600,"date":"2024-07-01","index":9265,"close":73.42,"high":74.17,"low":73.27,"open":73.97,"volume":3902800},{"timestamp":1719927000,"date":"2024-07-02","index":9266,"close":74.15,"high":74.18,"low":73.22,"open":73.25,"volume":4925300},{"timestamp":1720013400,"date":"2024-07-03","index":9267,"close":74.13,"high":74.61,"low":73.8,"open":74.25,"volume":2502100},{"timestamp":1720186200,"date":"2024-07-05","index":9268,"close":73.2,"high":74.15,"low":73.15,"open":73.87,"volume":3233000},{"timestamp":1720445400,"date":"2024-07-08","index":9269,"close":73.24,"high":74.51,"low":73.11,"open":74.2,"volume":5338100},{"timestamp":1720531800,"date":"2024-07-09","index":9270,"close":74.53,"high":74.89,"low":72.89,"open":73.03,"volume":4971800},{"timestamp":1720618200,"date":"2024-07-10","index":9271,"close":74.63,"high":74.73,"low":74.06,"open":74.35,"volume":4527300},{"timestamp":1720704600,"date":"2024-07-11","index":9272,"close":76.08,"high":76.44,"low":74.7,"open":74.97,"volume":5796000},{"timestamp":1720791000,"date":"2024-07-12","index":9273,"close":75.38,"high":76.7,"low":75.18,"open":76.32,"volume":6543500},{"timestamp":1721050200,"date":"2024-07-15","index":9274,"close":75.07,"high":76.1,"low":73.36,"open":73.61,"volume":10069300}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":9275,"close":67.43,"high":70.71,"low":67.39,"open":70.21,"volume":34310900},{"timestamp":1721223000,"date":"2024-07-17","index":9276,"close":63.8,"high":66.6,"low":61.01,"open":66.26,"volume":42877600},{"timestamp":1721309400,"date":"2024-07-18","index":9277,"close":62.27,"high":63.4,"low":61.85,"open":62.89,"volume":21576200},{"timestamp":1721395800,"date":"2024-07-19","index":9278,"close":62.08,"high":62.78,"low":61.32,"open":62.67,"volume":14768600},{"timestamp":1721655000,"date":"2024-07-22","index":9279,"close":64.75,"high":64.89,"low":62.87,"open":62.94,"volume":16727200},{"timestamp":1721741400,"date":"2024-07-23","index":9280,"close":65.14,"high":66.37,"low":64.64,"open":64.64,"volume":14758600},{"timestamp":1721827800,"date":"2024-07-24","index":9281,"close":64.08,"high":66.39,"low":64,"open":65.31,"volume":11836500},{"timestamp":1721914200,"date":"2024-07-25","index":9282,"close":66.24,"high":66.89,"low":64.39,"open":64.39,"volume":12194300},{"timestamp":1722000600,"date":"2024-07-26","index":9283,"close":66.6,"high":67.4,"low":66.48,"open":66.54,"volume":11168800},{"timestamp":1722259800,"date":"2024-07-29","index":9284,"close":65.3,"high":66.39,"low":65.04,"open":65.97,"volume":9962700},{"timestamp":1722346200,"date":"2024-07-30","index":9285,"close":64.91,"high":65.99,"low":64.17,"open":65.92,"volume":8022600}]},{"date":"2024-04-15","estimated":0.74,"reported":0.74,"pre":[{"timestamp":1711632600,"date":"2024-03-28","index":9201,"close":72.34,"high":72.6,"low":71.7,"open":72.4,"volume":6865000},{"timestamp":1711978200,"date":"2024-04-01","index":9202,"close":72.37,"high":72.63,"low":71.85,"open":72.29,"volume":4070800},{"timestamp":1712064600,"date":"2024-04-02","index":9203,"close":71.46,"high":72.16,"low":70.97,"open":72,"volume":5373600},{"timestamp":1712151000,"date":"2024-04-03","index":9204,"close":71.42,"high":72.24,"low":71.28,"open":71.43,"volume":5295900},{"timestamp":1712237400,"date":"2024-04-04","index":9205,"close":71.35,"high":72.97,"low":71.08,"open":72.23,"volume":7855300},{"timestamp":1712323800,"date":"2024-04-05","index":9206,"close":71.89,"high":72.13,"low":71.21,"open":71.48,"volume":4254900},{"timestamp":1712583000,"date":"2024-04-08","index":9207,"close":72.37,"high":72.78,"low":71.82,"open":72.27,"volume":5846000},{"timestamp":1712669400,"date":"2024-04-09","index":9208,"close":72.28,"high":72.8,"low":71.49,"open":72.54,"volume":5024000},{"timestamp":1712755800,"date":"2024-04-10","index":9209,"close":71.1,"high":72.07,"low":70.12,"open":71.55,"volume":7750200},{"timestamp":1712842200,"date":"2024-04-11","index":9210,"close":70.62,"high":71.28,"low":69.82,"open":70.86,"volume":5891800},{"timestamp":1712928600,"date":"2024-04-12","index":9211,"close":70.03,"high":70.87,"low":69.47,"open":69.71,"volume":8614200}],"post":[{"timestamp":1713187800,"date":"2024-04-15","index":9212,"close":71.23,"high":73.65,"low":70.47,"open":70.5,"volume":14417600},{"timestamp":1713274200,"date":"2024-04-16","index":9213,"close":73.07,"high":73.26,"low":70.37,"open":71.5,"volume":12021600},{"timestamp":1713360600,"date":"2024-04-17","index":9214,"close":72.5,"high":73.88,"low":72.32,"open":73.5,"volume":9852800},{"timestamp":1713447000,"date":"2024-04-18","index":9215,"close":72.93,"high":73.84,"low":71.96,"open":72.53,"volume":8208300},{"timestamp":1713533400,"date":"2024-04-19","index":9216,"close":73.42,"high":73.88,"low":72.86,"open":73.4,"volume":8480400},{"timestamp":1713792600,"date":"2024-04-22","index":9217,"close":74.26,"high":74.98,"low":73.22,"open":73.96,"volume":8847500},{"timestamp":1713879000,"date":"2024-04-23","index":9218,"close":75.23,"high":75.37,"low":74.18,"open":74.35,"volume":9244400},{"timestamp":1713965400,"date":"2024-04-24","index":9219,"close":75.19,"high":75.55,"low":74.36,"open":74.47,"volume":6038800},{"timestamp":1714051800,"date":"2024-04-25","index":9220,"close":74.89,"high":75.46,"low":74,"open":74.93,"volume":6375400},{"timestamp":1714138200,"date":"2024-04-26","index":9221,"close":74.99,"high":75.3,"low":74.52,"open":74.96,"volume":5560700},{"timestamp":1714397400,"date":"2024-04-29","index":9222,"close":74.56,"high":75.49,"low":74.43,"open":74.91,"volume":5743200}]},{"date":"2024-01-17","estimated":0.64,"reported":0.68,"pre":[{"timestamp":1703860200,"date":"2023-12-29","index":9140,"close":68.8,"high":69.7,"low":68.73,"open":69.65,"volume":6046800},{"timestamp":1704205800,"date":"2024-01-02","index":9141,"close":69.1,"high":69.19,"low":67.55,"open":68.13,"volume":10111200},{"timestamp":1704292200,"date":"2024-01-03","index":9142,"close":67.05,"high":67.61,"low":66.3,"open":67.05,"volume":10661900},{"timestamp":1704378600,"date":"2024-01-04","index":9143,"close":66.89,"high":67.93,"low":66.43,"open":66.74,"volume":6755000},{"timestamp":1704465000,"date":"2024-01-05","index":9144,"close":67.23,"high":68.04,"low":66.62,"open":66.91,"volume":7242600},{"timestamp":1704724200,"date":"2024-01-08","index":9145,"close":67.8,"high":68.16,"low":66.52,"open":67,"volume":6534200},{"timestamp":1704810600,"date":"2024-01-09","index":9146,"close":66.75,"high":67.36,"low":66.61,"open":67,"volume":7069300},{"timestamp":1704897000,"date":"2024-01-10","index":9147,"close":65.82,"high":66.33,"low":65.5,"open":65.86,"volume":7990100},{"timestamp":1704983400,"date":"2024-01-11","index":9148,"close":65.26,"high":65.67,"low":64.82,"open":65.49,"volume":8294800},{"timestamp":1705069800,"date":"2024-01-12","index":9149,"close":65.23,"high":66.05,"low":64.47,"open":65.65,"volume":8455900},{"timestamp":1705415400,"date":"2024-01-16","index":9150,"close":64.31,"high":64.88,"low":63.75,"open":64.3,"volume":12604100}],"post":[{"timestamp":1705501800,"date":"2024-01-17","index":9151,"close":63.45,"high":63.87,"low":59.67,"open":60.93,"volume":24688400},{"timestamp":1705588200,"date":"2024-01-18","index":9152,"close":62.72,"high":63.23,"low":61.93,"open":63.23,"volume":11301800},{"timestamp":1705674600,"date":"2024-01-19","index":9153,"close":63.78,"high":63.8,"low":61.9,"open":63.03,"volume":12683000},{"timestamp":1705933800,"date":"2024-01-22","index":9154,"close":63.63,"high":64.54,"low":63.29,"open":63.85,"volume":10041700},{"timestamp":1706020200,"date":"2024-01-23","index":9155,"close":63.92,"high":64.29,"low":63.44,"open":64,"volume":5857400},{"timestamp":1706106600,"date":"2024-01-24","index":9156,"close":63.48,"high":64.69,"low":63.43,"open":64.5,"volume":5977600},{"timestamp":1706193000,"date":"2024-01-25","index":9157,"close":63.71,"high":64.05,"low":63.14,"open":63.94,"volume":5904400},{"timestamp":1706279400,"date":"2024-01-26","index":9158,"close":64.04,"high":64.72,"low":63.74,"open":63.95,"volume":5108500},{"timestamp":1706538600,"date":"2024-01-29","index":9159,"close":63.94,"high":64.08,"low":63.38,"open":63.68,"volume":5546800},{"timestamp":1706625000,"date":"2024-01-30","index":9160,"close":64.38,"high":64.48,"low":63.37,"open":63.58,"volume":5641200},{"timestamp":1706711400,"date":"2024-01-31","index":9161,"close":62.92,"high":64.17,"low":62.89,"open":63.67,"volume":8916100}]},{"date":"2023-10-16","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1695994200,"date":"2023-09-29","index":9077,"close":54.9,"high":55.81,"low":54.64,"open":55.1,"volume":8059000},{"timestamp":1696253400,"date":"2023-10-02","index":9078,"close":53.55,"high":54.96,"low":53.27,"open":54.74,"volume":8859300},{"timestamp":1696339800,"date":"2023-10-03","index":9079,"close":51.3,"high":53.01,"low":50.75,"open":52.93,"volume":15459400},{"timestamp":1696426200,"date":"2023-10-04","index":9080,"close":51.41,"high":51.58,"low":50.74,"open":51.26,"volume":10421900},{"timestamp":1696512600,"date":"2023-10-05","index":9081,"close":51.06,"high":51.41,"low":50.02,"open":51.11,"volume":8601700},{"timestamp":1696599000,"date":"2023-10-06","index":9082,"close":51.52,"high":51.85,"low":49.66,"open":50.54,"volume":11470400},{"timestamp":1696858200,"date":"2023-10-09","index":9083,"close":51.75,"high":51.78,"low":50.84,"open":50.86,"volume":8168600},{"timestamp":1696944600,"date":"2023-10-10","index":9084,"close":51.78,"high":52.59,"low":51.71,"open":52.16,"volume":8373800},{"timestamp":1697031000,"date":"2023-10-11","index":9085,"close":51.91,"high":52.49,"low":51.12,"open":51.87,"volume":8068500},{"timestamp":1697117400,"date":"2023-10-12","index":9086,"close":51.51,"high":52.13,"low":50.77,"open":52.03,"volume":9412300},{"timestamp":1697203800,"date":"2023-10-13","index":9087,"close":51.33,"high":52.24,"low":51.08,"open":52.01,"volume":12412900}],"post":[{"timestamp":1697463000,"date":"2023-10-16","index":9088,"close":53.72,"high":54.6,"low":50.33,"open":50.61,"volume":20509400},{"timestamp":1697549400,"date":"2023-10-17","index":9089,"close":53.69,"high":54.31,"low":52.07,"open":53.25,"volume":15991300},{"timestamp":1697635800,"date":"2023-10-18","index":9090,"close":51.84,"high":53.91,"low":51.66,"open":53.5,"volume":9949100},{"timestamp":1697722200,"date":"2023-10-19","index":9091,"close":51.9,"high":52.5,"low":51.58,"open":52.1,"volume":9981700},{"timestamp":1697808600,"date":"2023-10-20","index":9092,"close":50.87,"high":51.85,"low":50.53,"open":51.5,"volume":9785600},{"timestamp":1698067800,"date":"2023-10-23","index":9093,"close":49.33,"high":50.91,"low":49.28,"open":50.7,"volume":10885600},{"timestamp":1698154200,"date":"2023-10-24","index":9094,"close":49.83,"high":50.17,"low":49.28,"open":49.73,"volume":9022900},{"timestamp":1698240600,"date":"2023-10-25","index":9095,"close":49.37,"high":49.61,"low":48.66,"open":49.49,"volume":8056400},{"timestamp":1698327000,"date":"2023-10-26","index":9096,"close":51.43,"high":51.83,"low":49.16,"open":49.19,"volume":14097600},{"timestamp":1698413400,"date":"2023-10-27","index":9097,"close":50.12,"high":51.39,"low":49.9,"open":51.04,"volume":10574800},{"timestamp":1698672600,"date":"2023-10-30","index":9098,"close":50.75,"high":51.11,"low":49.71,"open":50.72,"volume":9293000}]},{"date":"2023-07-18","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":9014,"close":56.68,"high":57.82,"low":56.07,"open":57.55,"volume":18000700},{"timestamp":1688391000,"date":"2023-07-03","index":9015,"close":57.72,"high":58.1,"low":56.64,"open":56.64,"volume":6410600},{"timestamp":1688563800,"date":"2023-07-05","index":9016,"close":56.69,"high":57.56,"low":56.57,"open":57.38,"volume":7979600},{"timestamp":1688650200,"date":"2023-07-06","index":9017,"close":55.96,"high":56.5,"low":55.44,"open":56.17,"volume":8730300},{"timestamp":1688736600,"date":"2023-07-07","index":9018,"close":56.79,"high":57.4,"low":55.73,"open":55.81,"volume":9492000},{"timestamp":1688995800,"date":"2023-07-10","index":9019,"close":57.83,"high":57.99,"low":57.09,"open":57.75,"volume":8258900},{"timestamp":1689082200,"date":"2023-07-11","index":9020,"close":57.58,"high":58.13,"low":57.38,"open":58,"volume":8436400},{"timestamp":1689168600,"date":"2023-07-12","index":9021,"close":58.41,"high":58.8,"low":58,"open":58.2,"volume":8909900},{"timestamp":1689255000,"date":"2023-07-13","index":9022,"close":59.93,"high":59.98,"low":58.7,"open":58.74,"volume":12598300},{"timestamp":1689341400,"date":"2023-07-14","index":9023,"close":58.52,"high":60.27,"low":58.48,"open":60.26,"volume":12766100},{"timestamp":1689600600,"date":"2023-07-17","index":9024,"close":58.64,"high":59.34,"low":58.1,"open":58.38,"volume":15512600}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":9025,"close":66.01,"high":66.95,"low":64,"open":64.65,"volume":45988500},{"timestamp":1689773400,"date":"2023-07-19","index":9026,"close":66.04,"high":68.8,"low":66.02,"open":67.87,"volume":22153000},{"timestamp":1689859800,"date":"2023-07-20","index":9027,"close":67.94,"high":67.98,"low":65.78,"open":65.97,"volume":13621600},{"timestamp":1689946200,"date":"2023-07-21","index":9028,"close":66.48,"high":68.26,"low":66.46,"open":68.19,"volume":9880800},{"timestamp":1690205400,"date":"2023-07-24","index":9029,"close":66.56,"high":67.34,"low":66.34,"open":66.69,"volume":7414600},{"timestamp":1690291800,"date":"2023-07-25","index":9030,"close":65.44,"high":66.67,"low":65.15,"open":66.2,"volume":9973200},{"timestamp":1690378200,"date":"2023-07-26","index":9031,"close":66.62,"high":67.07,"low":65.65,"open":65.68,"volume":6704700},{"timestamp":1690464600,"date":"2023-07-27","index":9032,"close":65.82,"high":67.52,"low":65.58,"open":66.45,"volume":9199000},{"timestamp":1690551000,"date":"2023-07-28","index":9033,"close":65.96,"high":66.57,"low":65.71,"open":66.1,"volume":6675500},{"timestamp":1690810200,"date":"2023-07-31","index":9034,"close":66.1,"high":66.21,"low":65.23,"open":66.12,"volume":8651900},{"timestamp":1690896600,"date":"2023-08-01","index":9035,"close":65.72,"high":65.94,"low":65.38,"open":65.74,"volume":5942300}]},{"date":"2023-04-17","estimated":0.9,"reported":0.93,"pre":[{"timestamp":1680183000,"date":"2023-03-30","index":8951,"close":52.47,"high":54.17,"low":51.87,"open":53.77,"volume":45460400},{"timestamp":1680269400,"date":"2023-03-31","index":8952,"close":52.38,"high":52.65,"low":50.76,"open":52.45,"volume":43886100},{"timestamp":1680528600,"date":"2023-04-03","index":8953,"close":51.57,"high":53.59,"low":51.54,"open":52.78,"volume":24883200},{"timestamp":1680615000,"date":"2023-04-04","index":8954,"close":50,"high":51.94,"low":49.89,"open":51.65,"volume":29144500},{"timestamp":1680701400,"date":"2023-04-05","index":8955,"close":48.87,"high":49.42,"low":48.36,"open":49.07,"volume":37753000},{"timestamp":1680787800,"date":"2023-04-06","index":8956,"close":49.35,"high":49.74,"low":48.57,"open":48.8,"volume":28155000},{"timestamp":1681133400,"date":"2023-04-10","index":8957,"close":51.72,"high":52.17,"low":49.49,"open":49.51,"volume":31528500},{"timestamp":1681219800,"date":"2023-04-11","index":8958,"close":51.71,"high":52.29,"low":51.23,"open":51.55,"volume":19861900},{"timestamp":1681306200,"date":"2023-04-12","index":8959,"close":51.92,"high":52.78,"low":51.27,"open":52.07,"volume":19174400},{"timestamp":1681392600,"date":"2023-04-13","index":8960,"close":51.49,"high":51.95,"low":51.3,"open":51.62,"volume":16165100},{"timestamp":1681479000,"date":"2023-04-14","index":8961,"close":50.77,"high":52.28,"low":50.12,"open":52.16,"volume":32171900}],"post":[{"timestamp":1681738200,"date":"2023-04-17","index":8962,"close":52.77,"high":52.82,"low":49,"open":49.5,"volume":52377600},{"timestamp":1681824600,"date":"2023-04-18","index":8963,"close":54,"high":54.25,"low":52.28,"open":52.5,"volume":36872300},{"timestamp":1681911000,"date":"2023-04-19","index":8964,"close":55.55,"high":56.27,"low":53.99,"open":54,"volume":35415600},{"timestamp":1681997400,"date":"2023-04-20","index":8965,"close":54,"high":55.88,"low":53.75,"open":54.56,"volume":24735700},{"timestamp":1682083800,"date":"2023-04-21","index":8966,"close":53.8,"high":54.31,"low":53.1,"open":54.26,"volume":17572800},{"timestamp":1682343000,"date":"2023-04-24","index":8967,"close":53.12,"high":54.22,"low":53.01,"open":53.65,"volume":13246100},{"timestamp":1682429400,"date":"2023-04-25","index":8968,"close":51.03,"high":52.84,"low":50.86,"open":52.63,"volume":17042900},{"timestamp":1682515800,"date":"2023-04-26","index":8969,"close":50.6,"high":51.27,"low":50.3,"open":50.52,"volume":11422600},{"timestamp":1682602200,"date":"2023-04-27","index":8970,"close":51.73,"high":52.3,"low":50.36,"open":50.73,"volume":12315900},{"timestamp":1682688600,"date":"2023-04-28","index":8971,"close":52.24,"high":52.43,"low":50.8,"open":51.16,"volume":12788300},{"timestamp":1682947800,"date":"2023-05-01","index":8972,"close":51.81,"high":53.08,"low":51.4,"open":52.11,"volume":11041000}]},{"date":"2023-01-18","estimated":1.09,"reported":1.09,"pre":[{"timestamp":1672410600,"date":"2022-12-30","index":8890,"close":83.26,"high":83.38,"low":82,"open":82.22,"volume":5058400},{"timestamp":1672756200,"date":"2023-01-03","index":8891,"close":81.94,"high":83.85,"low":81.24,"open":83.57,"volume":7443200},{"timestamp":1672842600,"date":"2023-01-04","index":8892,"close":83.35,"high":83.73,"low":82.21,"open":83.19,"volume":6199100},{"timestamp":1672929000,"date":"2023-01-05","index":8893,"close":83.11,"high":83.6,"low":82.2,"open":82.9,"volume":4562400},{"timestamp":1673015400,"date":"2023-01-06","index":8894,"close":84.54,"high":84.97,"low":83.21,"open":84.01,"volume":6462600},{"timestamp":1673274600,"date":"2023-01-09","index":8895,"close":85.43,"high":86.63,"low":84.84,"open":85,"volume":8036900},{"timestamp":1673361000,"date":"2023-01-10","index":8896,"close":85.62,"high":85.92,"low":84.97,"open":85.43,"volume":3986600},{"timestamp":1673447400,"date":"2023-01-11","index":8897,"close":83.42,"high":85.91,"low":83.09,"open":85.55,"volume":10252000},{"timestamp":1673533800,"date":"2023-01-12","index":8898,"close":83.48,"high":84.04,"low":82.72,"open":83.64,"volume":8211600},{"timestamp":1673620200,"date":"2023-01-13","index":8899,"close":82.98,"high":83.18,"low":81.54,"open":82.76,"volume":9309500},{"timestamp":1673965800,"date":"2023-01-17","index":8900,"close":83.49,"high":84.51,"low":81.88,"open":82.75,"volume":9365000}],"post":[{"timestamp":1674052200,"date":"2023-01-18","index":8901,"close":81.38,"high":81.86,"low":79.34,"open":81.5,"volume":14026500},{"timestamp":1674138600,"date":"2023-01-19","index":8902,"close":76.32,"high":78.4,"low":75.47,"open":77.97,"volume":23537100},{"timestamp":1674225000,"date":"2023-01-20","index":8903,"close":77.03,"high":78.04,"low":76.47,"open":76.7,"volume":11544500},{"timestamp":1674484200,"date":"2023-01-23","index":8904,"close":77.73,"high":77.9,"low":76.51,"open":76.51,"volume":8610500},{"timestamp":1674570600,"date":"2023-01-24","index":8905,"close":79.25,"high":79.76,"low":77.18,"open":77.18,"volume":6555600},{"timestamp":1674657000,"date":"2023-01-25","index":8906,"close":79.21,"high":79.59,"low":78.09,"open":78.12,"volume":7206500},{"timestamp":1674743400,"date":"2023-01-26","index":8907,"close":78.05,"high":79.66,"low":77.75,"open":79.55,"volume":11540300},{"timestamp":1674829800,"date":"2023-01-27","index":8908,"close":74.69,"high":79.08,"low":74.12,"open":78.41,"volume":19831100},{"timestamp":1675089000,"date":"2023-01-30","index":8909,"close":75.5,"high":76.35,"low":73.57,"open":74.33,"volume":14849100},{"timestamp":1675175400,"date":"2023-01-31","index":8910,"close":77.42,"high":77.47,"low":75.36,"open":75.48,"volume":12526800},{"timestamp":1675261800,"date":"2023-02-01","index":8911,"close":78.25,"high":79.11,"low":77.09,"open":77.09,"volume":9718100}]},{"date":"2022-10-17","estimated":1.05,"reported":1.1,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":8827,"close":71.87,"high":73.64,"low":71.34,"open":72.44,"volume":7633200},{"timestamp":1664803800,"date":"2022-10-03","index":8828,"close":73.21,"high":73.49,"low":72.01,"open":72.95,"volume":8144000},{"timestamp":1664890200,"date":"2022-10-04","index":8829,"close":76.22,"high":76.59,"low":74.58,"open":74.68,"volume":8491600},{"timestamp":1664976600,"date":"2022-10-05","index":8830,"close":75.93,"high":76.79,"low":75.3,"open":75.46,"volume":6384300},{"timestamp":1665063000,"date":"2022-10-06","index":8831,"close":75.99,"high":77.04,"low":75.5,"open":75.74,"volume":6276900},{"timestamp":1665149400,"date":"2022-10-07","index":8832,"close":74.31,"high":75.88,"low":73.59,"open":75.5,"volume":8063000},{"timestamp":1665408600,"date":"2022-10-10","index":8833,"close":73.56,"high":75.31,"low":73.25,"open":74.84,"volume":6192300},{"timestamp":1665495000,"date":"2022-10-11","index":8834,"close":71.71,"high":73.11,"low":71.23,"open":72.88,"volume":9676100},{"timestamp":1665581400,"date":"2022-10-12","index":8835,"close":71.89,"high":72.67,"low":70.74,"open":71.71,"volume":8460000},{"timestamp":1665667800,"date":"2022-10-13","index":8836,"close":74.07,"high":74.58,"low":70.09,"open":70.32,"volume":9491900},{"timestamp":1665754200,"date":"2022-10-14","index":8837,"close":68.98,"high":75,"low":68.46,"open":74.32,"volume":13326300}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":8838,"close":67.43,"high":70.57,"low":65.39,"open":70.57,"volume":20113300},{"timestamp":1666099800,"date":"2022-10-18","index":8839,"close":68.61,"high":70.94,"low":68.27,"open":69.64,"volume":11732200},{"timestamp":1666186200,"date":"2022-10-19","index":8840,"close":68.71,"high":69.62,"low":68.2,"open":68.21,"volume":5917800},{"timestamp":1666272600,"date":"2022-10-20","index":8841,"close":68,"high":69.98,"low":67.83,"open":68.66,"volume":7761700},{"timestamp":1666359000,"date":"2022-10-21","index":8842,"close":70.32,"high":70.35,"low":67.77,"open":68.26,"volume":6621300},{"timestamp":1666618200,"date":"2022-10-24","index":8843,"close":70.7,"high":71.29,"low":69.52,"open":70.31,"volume":5456300},{"timestamp":1666704600,"date":"2022-10-25","index":8844,"close":72.46,"high":72.68,"low":70.64,"open":70.94,"volume":5144600},{"timestamp":1666791000,"date":"2022-10-26","index":8845,"close":72.95,"high":74.31,"low":72.6,"open":72.6,"volume":5788500},{"timestamp":1666877400,"date":"2022-10-27","index":8846,"close":77.33,"high":77.78,"low":73.31,"open":73.47,"volume":16821900},{"timestamp":1666963800,"date":"2022-10-28","index":8847,"close":80.19,"high":80.69,"low":78.08,"open":78.64,"volume":11482000},{"timestamp":1667223000,"date":"2022-10-31","index":8848,"close":79.67,"high":80.48,"low":78.97,"open":79.89,"volume":10450800}]},{"date":"2022-07-18","estimated":0.91,"reported":0.97,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":8763,"close":63.18,"high":63.52,"low":60.99,"open":62.52,"volume":7550100},{"timestamp":1656682200,"date":"2022-07-01","index":8764,"close":63.92,"high":63.97,"low":62.44,"open":63.19,"volume":4653800},{"timestamp":1657027800,"date":"2022-07-05","index":8765,"close":63.39,"high":63.4,"low":61.39,"open":62.67,"volume":4476900},{"timestamp":1657114200,"date":"2022-07-06","index":8766,"close":63.44,"high":64.09,"low":62.73,"open":62.99,"volume":6266000},{"timestamp":1657200600,"date":"2022-07-07","index":8767,"close":64.24,"high":64.47,"low":63.65,"open":63.92,"volume":4713500},{"timestamp":1657287000,"date":"2022-07-08","index":8768,"close":64.36,"high":64.56,"low":63.18,"open":64.12,"volume":4558600},{"timestamp":1657546200,"date":"2022-07-11","index":8769,"close":62.94,"high":63.63,"low":62.71,"open":63.57,"volume":4999200},{"timestamp":1657632600,"date":"2022-07-12","index":8770,"close":62.25,"high":63.86,"low":62.05,"open":62.44,"volume":6283000},{"timestamp":1657719000,"date":"2022-07-13","index":8771,"close":61.55,"high":62,"low":60.72,"open":61.38,"volume":4370300},{"timestamp":1657805400,"date":"2022-07-14","index":8772,"close":60.57,"high":61.17,"low":59.59,"open":60.29,"volume":5681100},{"timestamp":1657891800,"date":"2022-07-15","index":8773,"close":62.18,"high":62.53,"low":60.94,"open":61.35,"volume":7219800}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":8774,"close":61.24,"high":63.69,"low":60.83,"open":63.69,"volume":9338600},{"timestamp":1658237400,"date":"2022-07-19","index":8775,"close":63.2,"high":63.37,"low":61.68,"open":61.95,"volume":6802700},{"timestamp":1658323800,"date":"2022-07-20","index":8776,"close":62.83,"high":63.55,"low":62.4,"open":63.18,"volume":6765800},{"timestamp":1658410200,"date":"2022-07-21","index":8777,"close":63.13,"high":63.15,"low":61.96,"open":63,"volume":6901300},{"timestamp":1658496600,"date":"2022-07-22","index":8778,"close":62.99,"high":63.89,"low":62.62,"open":63.37,"volume":6794100},{"timestamp":1658755800,"date":"2022-07-25","index":8779,"close":63.66,"high":63.93,"low":63.01,"open":63.5,"volume":6720300},{"timestamp":1658842200,"date":"2022-07-26","index":8780,"close":61.17,"high":63.43,"low":60.93,"open":63.42,"volume":5592300},{"timestamp":1658928600,"date":"2022-07-27","index":8781,"close":62.51,"high":62.85,"low":61.15,"open":61.35,"volume":5267500},{"timestamp":1659015000,"date":"2022-07-28","index":8782,"close":67.7,"high":67.73,"low":62.82,"open":64.11,"volume":16393500},{"timestamp":1659101400,"date":"2022-07-29","index":8783,"close":69.05,"high":70.27,"low":67.62,"open":67.7,"volume":9927900},{"timestamp":1659360600,"date":"2022-08-01","index":8784,"close":68.72,"high":69.11,"low":67.3,"open":67.94,"volume":5941400}]},{"date":"2022-04-18","estimated":0.84,"reported":0.77,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":8701,"close":84.31,"high":88.8,"low":84.19,"open":88.45,"volume":12792300},{"timestamp":1648819800,"date":"2022-04-01","index":8702,"close":83.54,"high":85.53,"low":82.72,"open":85.37,"volume":10638900},{"timestamp":1649079000,"date":"2022-04-04","index":8703,"close":82.3,"high":84.01,"low":82.09,"open":83.08,"volume":9851100},{"timestamp":1649165400,"date":"2022-04-05","index":8704,"close":81.86,"high":84.4,"low":81.66,"open":82.28,"volume":8913800},{"timestamp":1649251800,"date":"2022-04-06","index":8705,"close":80.87,"high":82.49,"low":80.63,"open":81.2,"volume":7083100},{"timestamp":1649338200,"date":"2022-04-07","index":8706,"close":80.03,"high":80.69,"low":78.6,"open":80.43,"volume":8144100},{"timestamp":1649424600,"date":"2022-04-08","index":8707,"close":81.69,"high":82.28,"low":80.13,"open":80.7,"volume":6617700},{"timestamp":1649683800,"date":"2022-04-11","index":8708,"close":81.58,"high":83.47,"low":81.13,"open":81.62,"volume":5632300},{"timestamp":1649770200,"date":"2022-04-12","index":8709,"close":80.07,"high":82.76,"low":79.58,"open":81.69,"volume":7596900},{"timestamp":1649856600,"date":"2022-04-13","index":8710,"close":83.83,"high":84.05,"low":79.69,"open":80.08,"volume":9598100},{"timestamp":1649943000,"date":"2022-04-14","index":8711,"close":82.75,"high":85.59,"low":82.46,"open":84,"volume":11563000}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":8712,"close":74.94,"high":77,"low":72.9,"open":76.3,"volume":24023500},{"timestamp":1650375000,"date":"2022-04-19","index":8713,"close":76.9,"high":77.68,"low":74.99,"open":75.04,"volume":15361200},{"timestamp":1650461400,"date":"2022-04-20","index":8714,"close":76.45,"high":78.13,"low":76.35,"open":77.56,"volume":8671300},{"timestamp":1650547800,"date":"2022-04-21","index":8715,"close":73.27,"high":78.24,"low":70.78,"open":77.61,"volume":18283400},{"timestamp":1650634200,"date":"2022-04-22","index":8716,"close":70.32,"high":73.52,"low":70.25,"open":73.3,"volume":11945500},{"timestamp":1650893400,"date":"2022-04-25","index":8717,"close":70.31,"high":70.73,"low":68.55,"open":69.61,"volume":9841800},{"timestamp":1650979800,"date":"2022-04-26","index":8718,"close":68.54,"high":70.6,"low":68.51,"open":69.76,"volume":8661200},{"timestamp":1651066200,"date":"2022-04-27","index":8719,"close":68.58,"high":70.34,"low":68.54,"open":69,"volume":6988200},{"timestamp":1651152600,"date":"2022-04-28","index":8720,"close":69.12,"high":69.62,"low":67.55,"open":69.13,"volume":6481100},{"timestamp":1651239000,"date":"2022-04-29","index":8721,"close":66.33,"high":69.61,"low":66.15,"open":69,"volume":7744600},{"timestamp":1651498200,"date":"2022-05-02","index":8722,"close":67.89,"high":68.72,"low":66.46,"open":67.62,"volume":8411800}]},{"date":"2022-01-18","estimated":0.88,"reported":0.86,"pre":[{"timestamp":1640961000,"date":"2021-12-31","index":8639,"close":84.1,"high":84.79,"low":83.72,"open":84.42,"volume":3223200},{"timestamp":1641220200,"date":"2022-01-03","index":8640,"close":85.76,"high":85.86,"low":84.14,"open":84.57,"volume":6739700},{"timestamp":1641306600,"date":"2022-01-04","index":8641,"close":89.96,"high":90.85,"low":86.81,"open":87.03,"volume":12870700},{"timestamp":1641393000,"date":"2022-01-05","index":8642,"close":89.31,"high":90.66,"low":89.3,"open":90,"volume":9568800},{"timestamp":1641479400,"date":"2022-01-06","index":8643,"close":90.74,"high":91.5,"low":89.45,"open":90.91,"volume":7941200},{"timestamp":1641565800,"date":"2022-01-07","index":8644,"close":91.74,"high":92.32,"low":90.1,"open":90.55,"volume":7344300},{"timestamp":1641825000,"date":"2022-01-10","index":8645,"close":91.65,"high":92.14,"low":88.97,"open":91.48,"volume":6821800},{"timestamp":1641911400,"date":"2022-01-11","index":8646,"close":93.91,"high":94.1,"low":91.73,"open":92.36,"volume":8977700},{"timestamp":1641997800,"date":"2022-01-12","index":8647,"close":94.82,"high":95.05,"low":93.37,"open":94.35,"volume":8669100},{"timestamp":1642084200,"date":"2022-01-13","index":8648,"close":93.38,"high":94.75,"low":92.86,"open":93.4,"volume":9123000},{"timestamp":1642170600,"date":"2022-01-14","index":8649,"close":95.53,"high":95.62,"low":92.59,"open":93,"volume":10057100}],"post":[{"timestamp":1642516200,"date":"2022-01-18","index":8650,"close":92.16,"high":95.01,"low":89.64,"open":94.91,"volume":15343500},{"timestamp":1642602600,"date":"2022-01-19","index":8651,"close":91.51,"high":93.32,"low":90.97,"open":93,"volume":9110700},{"timestamp":1642689000,"date":"2022-01-20","index":8652,"close":91.43,"high":93.32,"low":91.42,"open":92.53,"volume":8790900},{"timestamp":1642775400,"date":"2022-01-21","index":8653,"close":89.2,"high":91.07,"low":88.33,"open":91.07,"volume":9773200},{"timestamp":1643034600,"date":"2022-01-24","index":8654,"close":88.71,"high":89.06,"low":85.18,"open":86.45,"volume":13314700},{"timestamp":1643121000,"date":"2022-01-25","index":8655,"close":88.53,"high":89.69,"low":85.74,"open":87.27,"volume":9155100},{"timestamp":1643207400,"date":"2022-01-26","index":8656,"close":90.01,"high":91.28,"low":89,"open":89.99,"volume":8703900},{"timestamp":1643293800,"date":"2022-01-27","index":8657,"close":89.7,"high":92.9,"low":89.05,"open":91.01,"volume":10986500},{"timestamp":1643380200,"date":"2022-01-28","index":8658,"close":88.91,"high":90.43,"low":86.18,"open":88.96,"volume":13898000},{"timestamp":1643639400,"date":"2022-01-31","index":8659,"close":87.7,"high":88.27,"low":84.92,"open":87.87,"volume":12540800},{"timestamp":1643725800,"date":"2022-02-01","index":8660,"close":90.06,"high":90.41,"low":87.58,"open":88.62,"volume":9309100}]},{"date":"2021-10-15","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1633008600,"date":"2021-09-30","index":8575,"close":72.84,"high":75.97,"low":72.77,"open":75.97,"volume":7077400},{"timestamp":1633095000,"date":"2021-10-01","index":8576,"close":74.42,"high":74.94,"low":72.05,"open":72.97,"volume":4814800},{"timestamp":1633354200,"date":"2021-10-04","index":8577,"close":73.23,"high":75.12,"low":72.92,"open":74.17,"volume":5938700},{"timestamp":1633440600,"date":"2021-10-05","index":8578,"close":75.9,"high":76.56,"low":73.66,"open":73.66,"volume":7569900},{"timestamp":1633527000,"date":"2021-10-06","index":8579,"close":75.71,"high":76.11,"low":73.97,"open":75.02,"volume":5731600},{"timestamp":1633613400,"date":"2021-10-07","index":8580,"close":76.39,"high":77.75,"low":76.24,"open":76.5,"volume":4560900},{"timestamp":1633699800,"date":"2021-10-08","index":8581,"close":77.34,"high":77.86,"low":76.19,"open":76.33,"volume":3485100},{"timestamp":1633959000,"date":"2021-10-11","index":8582,"close":76.61,"high":78.94,"low":76.55,"open":77.79,"volume":4229100},{"timestamp":1634045400,"date":"2021-10-12","index":8583,"close":77.27,"high":77.92,"low":76.35,"open":77.09,"volume":6138200},{"timestamp":1634131800,"date":"2021-10-13","index":8584,"close":76.27,"high":77.72,"low":74.92,"open":77.53,"volume":6066000},{"timestamp":1634218200,"date":"2021-10-14","index":8585,"close":78.11,"high":78.38,"low":76.64,"open":77.22,"volume":4799500}],"post":[{"timestamp":1634304600,"date":"2021-10-15","index":8586,"close":80.9,"high":81,"low":78.36,"open":79.42,"volume":9004400},{"timestamp":1634563800,"date":"2021-10-18","index":8587,"close":80.55,"high":81.24,"low":79.71,"open":80.75,"volume":6323200},{"timestamp":1634650200,"date":"2021-10-19","index":8588,"close":81.54,"high":81.63,"low":80.23,"open":80.59,"volume":5346500},{"timestamp":1634736600,"date":"2021-10-20","index":8589,"close":81.59,"high":81.81,"low":80.58,"open":81.14,"volume":6157200},{"timestamp":1634823000,"date":"2021-10-21","index":8590,"close":82.24,"high":82.57,"low":80.74,"open":81.5,"volume":5938000},{"timestamp":1634909400,"date":"2021-10-22","index":8591,"close":83.55,"high":83.74,"low":82.26,"open":82.37,"volume":5740200},{"timestamp":1635168600,"date":"2021-10-25","index":8592,"close":82.89,"high":84.01,"low":82.85,"open":83.69,"volume":4213500},{"timestamp":1635255000,"date":"2021-10-26","index":8593,"close":83.06,"high":84.49,"low":83.02,"open":83.49,"volume":6362400},{"timestamp":1635341400,"date":"2021-10-27","index":8594,"close":81.15,"high":83.73,"low":81.09,"open":82.67,"volume":6539200},{"timestamp":1635427800,"date":"2021-10-28","index":8595,"close":81.99,"high":82.4,"low":81.34,"open":81.51,"volume":3579600},{"timestamp":1635514200,"date":"2021-10-29","index":8596,"close":82.03,"high":82.71,"low":81.74,"open":82,"volume":4421600}]},{"date":"2021-07-16","estimated":0.71,"reported":0.8,"pre":[{"timestamp":1625059800,"date":"2021-06-30","index":8511,"close":72.81,"high":73.1,"low":72.29,"open":72.86,"volume":6429700},{"timestamp":1625146200,"date":"2021-07-01","index":8512,"close":73.57,"high":73.64,"low":72.94,"open":73.46,"volume":4413400},{"timestamp":1625232600,"date":"2021-07-02","index":8513,"close":72.8,"high":73.33,"low":71.61,"open":73.13,"volume":6108800},{"timestamp":1625578200,"date":"2021-07-06","index":8514,"close":70.77,"high":72.61,"low":70.67,"open":72.61,"volume":7684000},{"timestamp":1625664600,"date":"2021-07-07","index":8515,"close":70.07,"high":70.64,"low":68.86,"open":70.46,"volume":9833600},{"timestamp":1625751000,"date":"2021-07-08","index":8516,"close":67.94,"high":68.88,"low":67.33,"open":67.33,"volume":10896900},{"timestamp":1625837400,"date":"2021-07-09","index":8517,"close":70.55,"high":70.59,"low":68.52,"open":69.41,"volume":10327400},{"timestamp":1626096600,"date":"2021-07-12","index":8518,"close":71.71,"high":72.01,"low":69.74,"open":69.93,"volume":6192400},{"timestamp":1626183000,"date":"2021-07-13","index":8519,"close":71.82,"high":72.1,"low":70.96,"open":71.58,"volume":7489100},{"timestamp":1626269400,"date":"2021-07-14","index":8520,"close":70.2,"high":72.11,"low":69.96,"open":71.35,"volume":7577000},{"timestamp":1626355800,"date":"2021-07-15","index":8521,"close":70.55,"high":71.56,"low":69.36,"open":69.74,"volume":5719800}],"post":[{"timestamp":1626442200,"date":"2021-07-16","index":8522,"close":68.89,"high":70.65,"low":68.3,"open":70.53,"volume":10465600},{"timestamp":1626701400,"date":"2021-07-19","index":8523,"close":66.68,"high":68.11,"low":66.2,"open":67.36,"volume":8937300},{"timestamp":1626787800,"date":"2021-07-20","index":8524,"close":67.94,"high":68.26,"low":65.73,"open":66.6,"volume":5857700},{"timestamp":1626874200,"date":"2021-07-21","index":8525,"close":69.56,"high":70.01,"low":68.42,"open":68.66,"volume":5767000},{"timestamp":1626960600,"date":"2021-07-22","index":8526,"close":67.25,"high":69.67,"low":67.14,"open":69.31,"volume":8206600},{"timestamp":1627047000,"date":"2021-07-23","index":8527,"close":67.91,"high":68.41,"low":67.25,"open":67.52,"volume":6059900},{"timestamp":1627306200,"date":"2021-07-26","index":8528,"close":68.04,"high":68.63,"low":67.65,"open":67.94,"volume":5838300},{"timestamp":1627392600,"date":"2021-07-27","index":8529,"close":67.37,"high":67.82,"low":66.6,"open":67.55,"volume":3879400},{"timestamp":1627479000,"date":"2021-07-28","index":8530,"close":67.85,"high":68.33,"low":67.13,"open":67.65,"volume":5206000},{"timestamp":1627565400,"date":"2021-07-29","index":8531,"close":68.57,"high":69.28,"low":67.75,"open":68.4,"volume":4475900},{"timestamp":1627651800,"date":"2021-07-30","index":8532,"close":67.95,"high":69.12,"low":67.76,"open":68.24,"volume":4084100}]},{"date":"2021-04-15","estimated":0.82,"reported":0.84,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":8447,"close":64.76,"high":65.07,"low":63.98,"open":64.28,"volume":6300200},{"timestamp":1617197400,"date":"2021-03-31","index":8448,"close":65.18,"high":65.65,"low":64.34,"open":65.08,"volume":7536100},{"timestamp":1617283800,"date":"2021-04-01","index":8449,"close":66.44,"high":66.49,"low":65.04,"open":65.14,"volume":5796900},{"timestamp":1617629400,"date":"2021-04-05","index":8450,"close":68.15,"high":68.89,"low":67.77,"open":68.21,"volume":8211800},{"timestamp":1617715800,"date":"2021-04-06","index":8451,"close":67.3,"high":68.63,"low":67.11,"open":67.88,"volume":7360400},{"timestamp":1617802200,"date":"2021-04-07","index":8452,"close":67.05,"high":67.6,"low":66.4,"open":67.16,"volume":7281400},{"timestamp":1617888600,"date":"2021-04-08","index":8453,"close":66.84,"high":66.94,"low":66.08,"open":66.54,"volume":6361000},{"timestamp":1617975000,"date":"2021-04-09","index":8454,"close":67.57,"high":68.83,"low":67.19,"open":68.32,"volume":6311100},{"timestamp":1618234200,"date":"2021-04-12","index":8455,"close":67.71,"high":67.92,"low":67.32,"open":67.32,"volume":5620600},{"timestamp":1618320600,"date":"2021-04-13","index":8456,"close":66.6,"high":67.67,"low":66.19,"open":67.67,"volume":4886500},{"timestamp":1618407000,"date":"2021-04-14","index":8457,"close":67.44,"high":68.42,"low":66.7,"open":66.99,"volume":6702200}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":8458,"close":65.5,"high":67.49,"low":64.59,"open":66.85,"volume":10163600},{"timestamp":1618579800,"date":"2021-04-16","index":8459,"close":64.74,"high":65.83,"low":64.34,"open":65.74,"volume":10289400},{"timestamp":1618839000,"date":"2021-04-19","index":8460,"close":65.88,"high":66.62,"low":64.92,"open":65.03,"volume":8750800},{"timestamp":1618925400,"date":"2021-04-20","index":8461,"close":63.69,"high":65.73,"low":63.61,"open":65.37,"volume":7532800},{"timestamp":1619011800,"date":"2021-04-21","index":8462,"close":65.4,"high":65.46,"low":63.46,"open":63.86,"volume":6442800},{"timestamp":1619098200,"date":"2021-04-22","index":8463,"close":64.8,"high":66.07,"low":64.33,"open":65.25,"volume":8590800},{"timestamp":1619184600,"date":"2021-04-23","index":8464,"close":67.14,"high":67.18,"low":64.88,"open":65.2,"volume":7270500},{"timestamp":1619443800,"date":"2021-04-26","index":8465,"close":67.77,"high":68.85,"low":67.35,"open":67.53,"volume":7387100},{"timestamp":1619530200,"date":"2021-04-27","index":8466,"close":69.64,"high":69.76,"low":67.86,"open":68.57,"volume":8745300},{"timestamp":1619616600,"date":"2021-04-28","index":8467,"close":69.86,"high":70.03,"low":69.21,"open":69.61,"volume":6338800},{"timestamp":1619703000,"date":"2021-04-29","index":8468,"close":71.71,"high":72.16,"low":70.05,"open":70.26,"volume":9816600}]},{"date":"2021-01-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":8387,"close":53.04,"high":53.12,"low":52.26,"open":52.55,"volume":4085100},{"timestamp":1609770600,"date":"2021-01-04","index":8388,"close":52.76,"high":53.47,"low":51.93,"open":53.22,"volume":8650000},{"timestamp":1609857000,"date":"2021-01-05","index":8389,"close":52.77,"high":52.95,"low":51.94,"open":51.96,"volume":7995700},{"timestamp":1609943400,"date":"2021-01-06","index":8390,"close":57.41,"high":57.83,"low":54.04,"open":54.37,"volume":16551800},{"timestamp":1610029800,"date":"2021-01-07","index":8391,"close":59.06,"high":59.44,"low":57.63,"open":57.89,"volume":10949600},{"timestamp":1610116200,"date":"2021-01-08","index":8392,"close":58.98,"high":59.58,"low":58.23,"open":58.84,"volume":9165300},{"timestamp":1610375400,"date":"2021-01-11","index":8393,"close":60.25,"high":60.35,"low":58.13,"open":58.85,"volume":8766100},{"timestamp":1610461800,"date":"2021-01-12","index":8394,"close":61.2,"high":62.04,"low":60.44,"open":60.8,"volume":12194500},{"timestamp":1610548200,"date":"2021-01-13","index":8395,"close":59.51,"high":61.37,"low":59.19,"open":60.58,"volume":17171700},{"timestamp":1610634600,"date":"2021-01-14","index":8396,"close":59.33,"high":59.79,"low":59.13,"open":59.61,"volume":9165800},{"timestamp":1610721000,"date":"2021-01-15","index":8397,"close":58.75,"high":59.17,"low":57.96,"open":58.56,"volume":9952400}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":8398,"close":59.23,"high":59.59,"low":57.83,"open":59.24,"volume":8277200},{"timestamp":1611153000,"date":"2021-01-20","index":8399,"close":58.61,"high":59.45,"low":58.11,"open":59.35,"volume":9798200},{"timestamp":1611239400,"date":"2021-01-21","index":8400,"close":58.7,"high":58.97,"low":58.34,"open":58.86,"volume":6367000},{"timestamp":1611325800,"date":"2021-01-22","index":8401,"close":58.4,"high":58.92,"low":57.93,"open":58.16,"volume":5472400},{"timestamp":1611585000,"date":"2021-01-25","index":8402,"close":57.08,"high":58.18,"low":56.6,"open":57.27,"volume":7888800},{"timestamp":1611671400,"date":"2021-01-26","index":8403,"close":56.21,"high":57.69,"low":56.12,"open":57.49,"volume":6786900},{"timestamp":1611757800,"date":"2021-01-27","index":8404,"close":53.29,"high":55.41,"low":53.16,"open":55.41,"volume":10579800},{"timestamp":1611844200,"date":"2021-01-28","index":8405,"close":53.74,"high":55.42,"low":53.57,"open":53.65,"volume":11278600},{"timestamp":1611930600,"date":"2021-01-29","index":8406,"close":51.54,"high":53.29,"low":50.77,"open":53.26,"volume":17772200},{"timestamp":1612189800,"date":"2021-02-01","index":8407,"close":53.37,"high":53.72,"low":51.97,"open":52.13,"volume":8601100},{"timestamp":1612276200,"date":"2021-02-02","index":8408,"close":54.54,"high":55.34,"low":54.11,"open":54.13,"volume":8720500}]},{"date":"2020-10-15","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":8323,"close":36.23,"high":36.68,"low":35.96,"open":36.08,"volume":7214300},{"timestamp":1601559000,"date":"2020-10-01","index":8324,"close":37.73,"high":37.76,"low":36.6,"open":36.91,"volume":19959000},{"timestamp":1601645400,"date":"2020-10-02","index":8325,"close":37.67,"high":38.48,"low":37.07,"open":37.17,"volume":22728100},{"timestamp":1601904600,"date":"2020-10-05","index":8326,"close":36.94,"high":38.71,"low":36.75,"open":38.17,"volume":94997700},{"timestamp":1601991000,"date":"2020-10-06","index":8327,"close":36.75,"high":37.46,"low":36.07,"open":37.14,"volume":19905300},{"timestamp":1602077400,"date":"2020-10-07","index":8328,"close":37.78,"high":38.16,"low":36.9,"open":37.49,"volume":18282600},{"timestamp":1602163800,"date":"2020-10-08","index":8329,"close":37.74,"high":37.95,"low":37.44,"open":37.83,"volume":10818300},{"timestamp":1602250200,"date":"2020-10-09","index":8330,"close":38.23,"high":38.46,"low":37.57,"open":38.2,"volume":11643900},{"timestamp":1602509400,"date":"2020-10-12","index":8331,"close":38.47,"high":38.53,"low":37.9,"open":38.25,"volume":14481600},{"timestamp":1602595800,"date":"2020-10-13","index":8332,"close":37.61,"high":38.51,"low":37.41,"open":38.33,"volume":10841100},{"timestamp":1602682200,"date":"2020-10-14","index":8333,"close":37.12,"high":37.94,"low":37.01,"open":37.3,"volume":10013400}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":8334,"close":39.03,"high":39.04,"low":37.24,"open":37.31,"volume":15403400},{"timestamp":1602855000,"date":"2020-10-16","index":8335,"close":39.29,"high":39.77,"low":38.56,"open":39.28,"volume":14090400},{"timestamp":1603114200,"date":"2020-10-19","index":8336,"close":38.89,"high":39.56,"low":38.73,"open":39.41,"volume":12294100},{"timestamp":1603200600,"date":"2020-10-20","index":8337,"close":39.13,"high":40.12,"low":39.08,"open":39.19,"volume":9961200},{"timestamp":1603287000,"date":"2020-10-21","index":8338,"close":38.93,"high":39.42,"low":38.74,"open":39.13,"volume":7672700},{"timestamp":1603373400,"date":"2020-10-22","index":8339,"close":40.13,"high":40.27,"low":38.71,"open":38.92,"volume":10093800},{"timestamp":1603459800,"date":"2020-10-23","index":8340,"close":40.35,"high":40.93,"low":39.92,"open":40.72,"volume":8243400},{"timestamp":1603719000,"date":"2020-10-26","index":8341,"close":39.15,"high":40,"low":38.67,"open":39.82,"volume":11991800},{"timestamp":1603805400,"date":"2020-10-27","index":8342,"close":38.47,"high":39.22,"low":38.31,"open":39.05,"volume":7881800},{"timestamp":1603891800,"date":"2020-10-28","index":8343,"close":38.15,"high":38.53,"low":37.29,"open":37.84,"volume":13941200},{"timestamp":1603978200,"date":"2020-10-29","index":8344,"close":40.31,"high":40.78,"low":37.33,"open":37.97,"volume":14757200}]},{"date":"2020-07-16","estimated":0.53,"reported":0.48,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":8259,"close":33.74,"high":33.99,"low":32.53,"open":32.6,"volume":15650400},{"timestamp":1593610200,"date":"2020-07-01","index":8260,"close":33.02,"high":34.12,"low":32.81,"open":33.68,"volume":21721400},{"timestamp":1593696600,"date":"2020-07-02","index":8261,"close":33.39,"high":34.19,"low":33.28,"open":33.8,"volume":7862700},{"timestamp":1594042200,"date":"2020-07-06","index":8262,"close":34.21,"high":34.89,"low":34.01,"open":34.1,"volume":13573500},{"timestamp":1594128600,"date":"2020-07-07","index":8263,"close":33.89,"high":34.18,"low":33.53,"open":33.8,"volume":7198500},{"timestamp":1594215000,"date":"2020-07-08","index":8264,"close":34.43,"high":34.53,"low":33.76,"open":34.02,"volume":6916000},{"timestamp":1594301400,"date":"2020-07-09","index":8265,"close":33.88,"high":34.46,"low":33.42,"open":34.31,"volume":8475800},{"timestamp":1594387800,"date":"2020-07-10","index":8266,"close":34.8,"high":34.91,"low":33.81,"open":33.81,"volume":6258800},{"timestamp":1594647000,"date":"2020-07-13","index":8267,"close":34.43,"high":35.44,"low":34.31,"open":35.21,"volume":8679900},{"timestamp":1594733400,"date":"2020-07-14","index":8268,"close":34.55,"high":34.88,"low":33.97,"open":34.28,"volume":7862300},{"timestamp":1594819800,"date":"2020-07-15","index":8269,"close":35.66,"high":35.81,"low":34.79,"open":35.11,"volume":9873300}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":8270,"close":34.92,"high":36.08,"low":34.45,"open":34.89,"volume":12191300},{"timestamp":1594992600,"date":"2020-07-17","index":8271,"close":33.44,"high":35.09,"low":33.43,"open":34.92,"volume":11840000},{"timestamp":1595251800,"date":"2020-07-20","index":8272,"close":33.84,"high":33.94,"low":33.04,"open":33.42,"volume":9564100},{"timestamp":1595338200,"date":"2020-07-21","index":8273,"close":35.24,"high":35.36,"low":34.02,"open":34.05,"volume":11384700},{"timestamp":1595424600,"date":"2020-07-22","index":8274,"close":34.86,"high":35.17,"low":34.47,"open":35.05,"volume":7585000},{"timestamp":1595511000,"date":"2020-07-23","index":8275,"close":35.21,"high":35.85,"low":34.51,"open":34.8,"volume":7457300},{"timestamp":1595597400,"date":"2020-07-24","index":8276,"close":34.94,"high":35.51,"low":34.72,"open":35.21,"volume":6577600},{"timestamp":1595856600,"date":"2020-07-27","index":8277,"close":33.84,"high":34.68,"low":33.65,"open":34.55,"volume":10588000},{"timestamp":1595943000,"date":"2020-07-28","index":8278,"close":33.66,"high":34.02,"low":33.55,"open":33.6,"volume":8882800},{"timestamp":1596029400,"date":"2020-07-29","index":8279,"close":34.08,"high":34.11,"low":33.43,"open":33.71,"volume":6592700},{"timestamp":1596115800,"date":"2020-07-30","index":8280,"close":33.58,"high":33.73,"low":32.89,"open":33.44,"volume":7323500}]},{"date":"2020-04-15","estimated":0.62,"reported":0.58,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":8195,"close":34.33,"high":34.57,"low":32.69,"open":33.19,"volume":10078800},{"timestamp":1585661400,"date":"2020-03-31","index":8196,"close":33.62,"high":34.81,"low":33,"open":33.89,"volume":10708400},{"timestamp":1585747800,"date":"2020-04-01","index":8197,"close":32.96,"high":33.55,"low":31.59,"open":31.83,"volume":11700200},{"timestamp":1585834200,"date":"2020-04-02","index":8198,"close":34.39,"high":34.57,"low":32.32,"open":32.42,"volume":15329500},{"timestamp":1585920600,"date":"2020-04-03","index":8199,"close":33.6,"high":34.97,"low":33.01,"open":34.08,"volume":9127900},{"timestamp":1586179800,"date":"2020-04-06","index":8200,"close":36.08,"high":36.42,"low":34.51,"open":35.36,"volume":11658800},{"timestamp":1586266200,"date":"2020-04-07","index":8201,"close":34.94,"high":37.8,"low":34.73,"open":37.8,"volume":13087400},{"timestamp":1586352600,"date":"2020-04-08","index":8202,"close":36.49,"high":36.76,"low":34.63,"open":35.45,"volume":8104600},{"timestamp":1586439000,"date":"2020-04-09","index":8203,"close":36.54,"high":37.95,"low":36.11,"open":37.21,"volume":12354400},{"timestamp":1586784600,"date":"2020-04-13","index":8204,"close":34.77,"high":36.62,"low":34.49,"open":36.4,"volume":11531300},{"timestamp":1586871000,"date":"2020-04-14","index":8205,"close":36.21,"high":36.36,"low":34.61,"open":35.64,"volume":12376800}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":8206,"close":34.67,"high":34.97,"low":33.7,"open":34.53,"volume":11516400},{"timestamp":1587043800,"date":"2020-04-16","index":8207,"close":34.6,"high":35.04,"low":33.67,"open":34.12,"volume":10852100},{"timestamp":1587130200,"date":"2020-04-17","index":8208,"close":35.79,"high":37.05,"low":35.36,"open":36.2,"volume":13305000},{"timestamp":1587389400,"date":"2020-04-20","index":8209,"close":36.59,"high":36.84,"low":35.11,"open":35.13,"volume":11016500},{"timestamp":1587475800,"date":"2020-04-21","index":8210,"close":35.94,"high":36.17,"low":35.19,"open":35.54,"volume":9671800},{"timestamp":1587562200,"date":"2020-04-22","index":8211,"close":35.87,"high":36.55,"low":35.66,"open":36.47,"volume":8397300},{"timestamp":1587648600,"date":"2020-04-23","index":8212,"close":35.64,"high":36.49,"low":35.33,"open":36.18,"volume":8748800},{"timestamp":1587735000,"date":"2020-04-24","index":8213,"close":35.4,"high":36.34,"low":35.22,"open":36.13,"volume":8043200},{"timestamp":1587994200,"date":"2020-04-27","index":8214,"close":36.84,"high":37.07,"low":35.65,"open":35.92,"volume":11030800},{"timestamp":1588080600,"date":"2020-04-28","index":8215,"close":37.08,"high":37.94,"low":36.92,"open":37.66,"volume":7674800},{"timestamp":1588167000,"date":"2020-04-29","index":8216,"close":38.79,"high":39.09,"low":37.81,"open":38.12,"volume":8225300}]},{"date":"2020-01-16","estimated":0.64,"reported":0.63,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":8134,"close":47.56,"high":47.94,"low":47.39,"open":47.83,"volume":8841400},{"timestamp":1577975400,"date":"2020-01-02","index":8135,"close":48.23,"high":48.38,"low":47.55,"open":47.76,"volume":5644800},{"timestamp":1578061800,"date":"2020-01-03","index":8136,"close":47.01,"high":47.6,"low":46.9,"open":47.44,"volume":6698900},{"timestamp":1578321000,"date":"2020-01-06","index":8137,"close":47.34,"high":47.39,"low":46.59,"open":46.65,"volume":6804300},{"timestamp":1578407400,"date":"2020-01-07","index":8138,"close":47.62,"high":48.01,"low":47.3,"open":47.34,"volume":9985100},{"timestamp":1578493800,"date":"2020-01-08","index":8139,"close":47.91,"high":48,"low":47.39,"open":47.47,"volume":10887000},{"timestamp":1578580200,"date":"2020-01-09","index":8140,"close":48.11,"high":48.54,"low":47.89,"open":48.5,"volume":9749600},{"timestamp":1578666600,"date":"2020-01-10","index":8141,"close":47.8,"high":48.16,"low":47.62,"open":48.13,"volume":7452900},{"timestamp":1578925800,"date":"2020-01-13","index":8142,"close":48.02,"high":48.25,"low":47.78,"open":48.17,"volume":8906000},{"timestamp":1579012200,"date":"2020-01-14","index":8143,"close":47.71,"high":48.12,"low":47.54,"open":48.07,"volume":8874500},{"timestamp":1579098600,"date":"2020-01-15","index":8144,"close":47.12,"high":47.65,"low":46.93,"open":47.31,"volume":7654900}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":8145,"close":49,"high":49.07,"low":46.98,"open":46.99,"volume":13752200},{"timestamp":1579271400,"date":"2020-01-17","index":8146,"close":48.34,"high":49.26,"low":48.15,"open":49.1,"volume":10257100},{"timestamp":1579617000,"date":"2020-01-21","index":8147,"close":48.45,"high":48.88,"low":47.82,"open":48.04,"volume":8849900},{"timestamp":1579703400,"date":"2020-01-22","index":8148,"close":48.93,"high":49.03,"low":47.86,"open":48.15,"volume":6699600},{"timestamp":1579789800,"date":"2020-01-23","index":8149,"close":48.42,"high":48.66,"low":47.96,"open":48.4,"volume":8126200},{"timestamp":1579876200,"date":"2020-01-24","index":8150,"close":47.15,"high":48.52,"low":47,"open":48.39,"volume":11268100},{"timestamp":1580135400,"date":"2020-01-27","index":8151,"close":45.76,"high":46.36,"low":45.59,"open":46,"volume":9537800},{"timestamp":1580221800,"date":"2020-01-28","index":8152,"close":46.3,"high":46.59,"low":45.81,"open":46.14,"volume":7282900},{"timestamp":1580308200,"date":"2020-01-29","index":8153,"close":45.95,"high":46.72,"low":45.89,"open":46.58,"volume":5918700},{"timestamp":1580394600,"date":"2020-01-30","index":8154,"close":47.19,"high":47.33,"low":45.39,"open":45.4,"volume":11536600},{"timestamp":1580481000,"date":"2020-01-31","index":8155,"close":45.55,"high":46.83,"low":45.47,"open":46.63,"volume":12297200}]},{"date":"2019-10-15","estimated":0.64,"reported":0.74,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":8070,"close":41.83,"high":41.93,"low":41.3,"open":41.74,"volume":4931400},{"timestamp":1569936600,"date":"2019-10-01","index":8071,"close":37.76,"high":39.88,"low":36.92,"open":39.8,"volume":35680100},{"timestamp":1570023000,"date":"2019-10-02","index":8072,"close":36.51,"high":37.36,"low":36.41,"open":37.21,"volume":20944000},{"timestamp":1570109400,"date":"2019-10-03","index":8073,"close":35.1,"high":36.43,"low":34.92,"open":36.14,"volume":24552800},{"timestamp":1570195800,"date":"2019-10-04","index":8074,"close":35.67,"high":35.79,"low":35.08,"open":35.1,"volume":14326700},{"timestamp":1570455000,"date":"2019-10-07","index":8075,"close":35.45,"high":36.15,"low":35.44,"open":35.87,"volume":10249300},{"timestamp":1570541400,"date":"2019-10-08","index":8076,"close":35.23,"high":35.42,"low":34.58,"open":35,"volume":13000100},{"timestamp":1570627800,"date":"2019-10-09","index":8077,"close":35.67,"high":36.06,"low":35.49,"open":35.59,"volume":14228200},{"timestamp":1570714200,"date":"2019-10-10","index":8078,"close":36.14,"high":36.58,"low":35.99,"open":36.2,"volume":13028000},{"timestamp":1570800600,"date":"2019-10-11","index":8079,"close":37.28,"high":37.71,"low":36.82,"open":36.99,"volume":11315900},{"timestamp":1571059800,"date":"2019-10-14","index":8080,"close":37.72,"high":37.83,"low":37.03,"open":37.03,"volume":9452500}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":8081,"close":39.74,"high":40.23,"low":38.27,"open":38.97,"volume":12800400},{"timestamp":1571232600,"date":"2019-10-16","index":8082,"close":39.02,"high":39.57,"low":38.67,"open":38.68,"volume":13056700},{"timestamp":1571319000,"date":"2019-10-17","index":8083,"close":39.45,"high":39.73,"low":39.2,"open":39.56,"volume":6928300},{"timestamp":1571405400,"date":"2019-10-18","index":8084,"close":39.94,"high":40.05,"low":39.43,"open":39.43,"volume":7582800},{"timestamp":1571664600,"date":"2019-10-21","index":8085,"close":40.9,"high":41.01,"low":40.23,"open":40.53,"volume":7654700},{"timestamp":1571751000,"date":"2019-10-22","index":8086,"close":40.92,"high":41.44,"low":40.64,"open":40.89,"volume":7142600},{"timestamp":1571837400,"date":"2019-10-23","index":8087,"close":41.37,"high":41.54,"low":40.65,"open":40.77,"volume":5969800},{"timestamp":1571923800,"date":"2019-10-24","index":8088,"close":40.99,"high":41.48,"low":40.58,"open":41.42,"volume":6359100},{"timestamp":1572010200,"date":"2019-10-25","index":8089,"close":40.98,"high":41.26,"low":40.61,"open":40.75,"volume":3928100},{"timestamp":1572269400,"date":"2019-10-28","index":8090,"close":41.48,"high":41.77,"low":41.05,"open":41.18,"volume":5534500},{"timestamp":1572355800,"date":"2019-10-29","index":8091,"close":40.96,"high":41.6,"low":40.87,"open":41.18,"volume":5708300}]},{"date":"2019-07-16","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":8006,"close":40.19,"high":41.21,"low":40.12,"open":40.66,"volume":15515700},{"timestamp":1561987800,"date":"2019-07-01","index":8007,"close":40.76,"high":41.18,"low":40.42,"open":40.88,"volume":21507800},{"timestamp":1562074200,"date":"2019-07-02","index":8008,"close":40.19,"high":40.74,"low":40.13,"open":40.46,"volume":6426900},{"timestamp":1562160600,"date":"2019-07-03","index":8009,"close":40.45,"high":40.59,"low":40.15,"open":40.41,"volume":3019500},{"timestamp":1562333400,"date":"2019-07-05","index":8010,"close":40.86,"high":41.48,"low":40.73,"open":40.82,"volume":6522300},{"timestamp":1562592600,"date":"2019-07-08","index":8011,"close":39.99,"high":40.83,"low":39.91,"open":40.38,"volume":7209400},{"timestamp":1562679000,"date":"2019-07-09","index":8012,"close":40.27,"high":40.31,"low":39.61,"open":39.75,"volume":7138800},{"timestamp":1562765400,"date":"2019-07-10","index":8013,"close":39.66,"high":40.42,"low":39.3,"open":39.89,"volume":8562400},{"timestamp":1562851800,"date":"2019-07-11","index":8014,"close":40.46,"high":40.54,"low":39.66,"open":39.85,"volume":6566100},{"timestamp":1562938200,"date":"2019-07-12","index":8015,"close":40.13,"high":40.37,"low":39.9,"open":40.25,"volume":9983700},{"timestamp":1563197400,"date":"2019-07-15","index":8016,"close":40.3,"high":42.13,"low":39.87,"open":40.2,"volume":8655000}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":8017,"close":41.63,"high":42.14,"low":40.9,"open":41,"volume":16155400},{"timestamp":1563370200,"date":"2019-07-17","index":8018,"close":41.21,"high":41.61,"low":40.81,"open":41.46,"volume":7673800},{"timestamp":1563456600,"date":"2019-07-18","index":8019,"close":41.48,"high":42.09,"low":41.15,"open":41.31,"volume":10955600},{"timestamp":1563543000,"date":"2019-07-19","index":8020,"close":42.72,"high":43.04,"low":41.63,"open":41.75,"volume":12138900},{"timestamp":1563802200,"date":"2019-07-22","index":8021,"close":43.16,"high":43.45,"low":42.56,"open":42.76,"volume":8774200},{"timestamp":1563888600,"date":"2019-07-23","index":8022,"close":43.53,"high":43.75,"low":43.22,"open":43.26,"volume":10277000},{"timestamp":1563975000,"date":"2019-07-24","index":8023,"close":44.28,"high":44.28,"low":43.46,"open":43.49,"volume":11347300},{"timestamp":1564061400,"date":"2019-07-25","index":8024,"close":44.07,"high":44.55,"low":43.76,"open":44.45,"volume":8571800},{"timestamp":1564147800,"date":"2019-07-26","index":8025,"close":44.05,"high":44.24,"low":43.71,"open":44.08,"volume":12260400},{"timestamp":1564407000,"date":"2019-07-29","index":8026,"close":43.71,"high":44.09,"low":43.51,"open":43.9,"volume":7837500},{"timestamp":1564493400,"date":"2019-07-30","index":8027,"close":43.02,"high":43.39,"low":42.8,"open":43.31,"volume":6223400}]},{"date":"2019-04-15","estimated":0.66,"reported":0.69,"pre":[{"timestamp":1553866200,"date":"2019-03-29","index":7943,"close":42.76,"high":43.29,"low":42.71,"open":43.21,"volume":6539600},{"timestamp":1554125400,"date":"2019-04-01","index":7944,"close":44.13,"high":44.24,"low":43.2,"open":43.35,"volume":5281300},{"timestamp":1554211800,"date":"2019-04-02","index":7945,"close":44.38,"high":44.42,"low":43.68,"open":43.88,"volume":4147800},{"timestamp":1554298200,"date":"2019-04-03","index":7946,"close":44.63,"high":44.95,"low":44.42,"open":44.89,"volume":5965500},{"timestamp":1554384600,"date":"2019-04-04","index":7947,"close":44.87,"high":44.97,"low":44.63,"open":44.63,"volume":9045100},{"timestamp":1554471000,"date":"2019-04-05","index":7948,"close":44.55,"high":44.99,"low":44.41,"open":44.95,"volume":6729100},{"timestamp":1554730200,"date":"2019-04-08","index":7949,"close":44.78,"high":44.79,"low":44.13,"open":44.34,"volume":8416000},{"timestamp":1554816600,"date":"2019-04-09","index":7950,"close":44.45,"high":44.63,"low":44.08,"open":44.3,"volume":6747900},{"timestamp":1554903000,"date":"2019-04-10","index":7951,"close":44.27,"high":44.47,"low":43.97,"open":44.47,"volume":5796400},{"timestamp":1554989400,"date":"2019-04-11","index":7952,"close":44.26,"high":44.74,"low":44.05,"open":44.48,"volume":6533500},{"timestamp":1555075800,"date":"2019-04-12","index":7953,"close":45.35,"high":45.79,"low":44.95,"open":45,"volume":6815800}],"post":[{"timestamp":1555335000,"date":"2019-04-15","index":7954,"close":45.03,"high":46.75,"low":44.5,"open":46.75,"volume":8764700},{"timestamp":1555421400,"date":"2019-04-16","index":7955,"close":45.66,"high":45.77,"low":45.16,"open":45.26,"volume":6166200},{"timestamp":1555507800,"date":"2019-04-17","index":7956,"close":46.1,"high":46.19,"low":45.3,"open":45.92,"volume":7102000},{"timestamp":1555594200,"date":"2019-04-18","index":7957,"close":45.55,"high":46,"low":44.92,"open":45.8,"volume":5666700},{"timestamp":1555939800,"date":"2019-04-22","index":7958,"close":45.45,"high":45.55,"low":45.18,"open":45.49,"volume":4923500},{"timestamp":1556026200,"date":"2019-04-23","index":7959,"close":45.56,"high":45.86,"low":45.08,"open":45.32,"volume":6883300},{"timestamp":1556112600,"date":"2019-04-24","index":7960,"close":45.07,"high":45.34,"low":44.37,"open":45.34,"volume":4959900},{"timestamp":1556199000,"date":"2019-04-25","index":7961,"close":45.31,"high":45.77,"low":44.77,"open":44.95,"volume":4214600},{"timestamp":1556285400,"date":"2019-04-26","index":7962,"close":44.9,"high":45.4,"low":44.41,"open":45.29,"volume":6664200},{"timestamp":1556544600,"date":"2019-04-29","index":7963,"close":45.9,"high":46.08,"low":45.05,"open":45.12,"volume":5292200},{"timestamp":1556631000,"date":"2019-04-30","index":7964,"close":45.78,"high":46.14,"low":45.11,"open":45.85,"volume":6629000}]},{"date":"2019-01-16","estimated":0.64,"reported":0.65,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":7882,"close":41.53,"high":41.77,"low":40.91,"open":41.36,"volume":4546400},{"timestamp":1546439400,"date":"2019-01-02","index":7883,"close":41.58,"high":41.85,"low":40.58,"open":40.7,"volume":5835100},{"timestamp":1546525800,"date":"2019-01-03","index":7884,"close":40.72,"high":41.7,"low":40.49,"open":41.35,"volume":10236000},{"timestamp":1546612200,"date":"2019-01-04","index":7885,"close":42.44,"high":42.63,"low":41.51,"open":41.53,"volume":7058600},{"timestamp":1546871400,"date":"2019-01-07","index":7886,"close":42.74,"high":43.07,"low":42,"open":42.22,"volume":8543700},{"timestamp":1546957800,"date":"2019-01-08","index":7887,"close":43.28,"high":43.63,"low":42.66,"open":43.37,"volume":7784700},{"timestamp":1547044200,"date":"2019-01-09","index":7888,"close":43.83,"high":43.92,"low":43.32,"open":43.55,"volume":5166100},{"timestamp":1547130600,"date":"2019-01-10","index":7889,"close":43.71,"high":43.93,"low":43.27,"open":43.47,"volume":5205500},{"timestamp":1547217000,"date":"2019-01-11","index":7890,"close":43.82,"high":44.06,"low":43.18,"open":43.31,"volume":4217500},{"timestamp":1547476200,"date":"2019-01-14","index":7891,"close":43.8,"high":44.11,"low":43.3,"open":43.45,"volume":5815100},{"timestamp":1547562600,"date":"2019-01-15","index":7892,"close":44.25,"high":44.29,"low":43.35,"open":43.55,"volume":6481700}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":7893,"close":46.7,"high":47.18,"low":44.99,"open":45.65,"volume":12599700},{"timestamp":1547735400,"date":"2019-01-17","index":7894,"close":46.92,"high":47.25,"low":46.03,"open":46.37,"volume":7783200},{"timestamp":1547821800,"date":"2019-01-18","index":7895,"close":47.98,"high":48.2,"low":46.93,"open":47.22,"volume":7954800},{"timestamp":1548167400,"date":"2019-01-22","index":7896,"close":47.47,"high":47.98,"low":47.18,"open":47.65,"volume":9036600},{"timestamp":1548253800,"date":"2019-01-23","index":7897,"close":47.32,"high":47.96,"low":46.81,"open":47.96,"volume":6993100},{"timestamp":1548340200,"date":"2019-01-24","index":7898,"close":47.38,"high":47.85,"low":47.14,"open":47.21,"volume":4317700},{"timestamp":1548426600,"date":"2019-01-25","index":7899,"close":47.97,"high":48.23,"low":47.55,"open":48.15,"volume":7786800},{"timestamp":1548685800,"date":"2019-01-28","index":7900,"close":47.52,"high":47.87,"low":47.26,"open":47.46,"volume":7852500},{"timestamp":1548772200,"date":"2019-01-29","index":7901,"close":47.72,"high":47.81,"low":47.07,"open":47.44,"volume":5303300},{"timestamp":1548858600,"date":"2019-01-30","index":7902,"close":46.87,"high":47.81,"low":46.76,"open":47.81,"volume":7874900},{"timestamp":1548945000,"date":"2019-01-31","index":7903,"close":46.77,"high":46.95,"low":46.43,"open":46.72,"volume":8322200}]},{"date":"2018-10-15","estimated":0.65,"reported":0.65,"pre":[{"timestamp":1538141400,"date":"2018-09-28","index":7819,"close":49.15,"high":50.29,"low":49.06,"open":50.26,"volume":8910900},{"timestamp":1538400600,"date":"2018-10-01","index":7820,"close":49.55,"high":49.75,"low":49.22,"open":49.35,"volume":8177300},{"timestamp":1538487000,"date":"2018-10-02","index":7821,"close":49.85,"high":49.92,"low":48.98,"open":49.52,"volume":5372800},{"timestamp":1538573400,"date":"2018-10-03","index":7822,"close":50.8,"high":51.11,"low":50.24,"open":50.37,"volume":6494800},{"timestamp":1538659800,"date":"2018-10-04","index":7823,"close":51.68,"high":52.47,"low":50.8,"open":51.01,"volume":8713300},{"timestamp":1538746200,"date":"2018-10-05","index":7824,"close":51.48,"high":52.15,"low":51.12,"open":51.89,"volume":5824700},{"timestamp":1539005400,"date":"2018-10-08","index":7825,"close":51.67,"high":51.83,"low":51.04,"open":51.25,"volume":4978900},{"timestamp":1539091800,"date":"2018-10-09","index":7826,"close":52.17,"high":52.35,"low":51.33,"open":51.38,"volume":5211700},{"timestamp":1539178200,"date":"2018-10-10","index":7827,"close":49.59,"high":52.17,"low":49.57,"open":52.08,"volume":10251300},{"timestamp":1539264600,"date":"2018-10-11","index":7828,"close":48.13,"high":50.06,"low":47.64,"open":49.37,"volume":11334700},{"timestamp":1539351000,"date":"2018-10-12","index":7829,"close":49.01,"high":49.47,"low":47.79,"open":49.41,"volume":9760400}],"post":[{"timestamp":1539610200,"date":"2018-10-15","index":7830,"close":47.64,"high":49.43,"low":47.63,"open":49,"volume":7733800},{"timestamp":1539696600,"date":"2018-10-16","index":7831,"close":48.23,"high":48.42,"low":47.14,"open":48.06,"volume":12448500},{"timestamp":1539783000,"date":"2018-10-17","index":7832,"close":48.04,"high":48.4,"low":47.03,"open":48.02,"volume":9183900},{"timestamp":1539869400,"date":"2018-10-18","index":7833,"close":46.7,"high":48.11,"low":46.43,"open":47.99,"volume":8541800},{"timestamp":1539955800,"date":"2018-10-19","index":7834,"close":46.83,"high":47.49,"low":46.25,"open":46.52,"volume":9329300},{"timestamp":1540215000,"date":"2018-10-22","index":7835,"close":45.6,"high":47.01,"low":45.58,"open":46.94,"volume":7684600},{"timestamp":1540301400,"date":"2018-10-23","index":7836,"close":44.54,"high":45,"low":43.76,"open":44.4,"volume":13935000},{"timestamp":1540387800,"date":"2018-10-24","index":7837,"close":42.57,"high":44.57,"low":42.45,"open":44.51,"volume":11439200},{"timestamp":1540474200,"date":"2018-10-25","index":7838,"close":43.18,"high":43.4,"low":42.31,"open":43.07,"volume":12270600},{"timestamp":1540560600,"date":"2018-10-26","index":7839,"close":43.19,"high":43.48,"low":42.01,"open":42.63,"volume":13460600},{"timestamp":1540819800,"date":"2018-10-29","index":7840,"close":43.7,"high":44.69,"low":43.18,"open":43.92,"volume":13380700}]},{"date":"2018-07-17","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1530279000,"date":"2018-06-29","index":7756,"close":51.1,"high":52.49,"low":51.05,"open":52.23,"volume":6827600},{"timestamp":1530538200,"date":"2018-07-02","index":7757,"close":51.3,"high":51.33,"low":50.32,"open":50.56,"volume":6474800},{"timestamp":1530624600,"date":"2018-07-03","index":7758,"close":50.24,"high":51.7,"low":50.19,"open":51.5,"volume":2490100},{"timestamp":1530797400,"date":"2018-07-05","index":7759,"close":49.48,"high":50.57,"low":49.42,"open":50.57,"volume":8985400},{"timestamp":1530883800,"date":"2018-07-06","index":7760,"close":50.65,"high":51.06,"low":49.35,"open":49.49,"volume":6753300},{"timestamp":1531143000,"date":"2018-07-09","index":7761,"close":51.9,"high":52.02,"low":50.84,"open":50.9,"volume":6146200},{"timestamp":1531229400,"date":"2018-07-10","index":7762,"close":51.11,"high":51.98,"low":51.03,"open":51.9,"volume":5354300},{"timestamp":1531315800,"date":"2018-07-11","index":7763,"close":50.47,"high":51.02,"low":50.24,"open":50.71,"volume":6404600},{"timestamp":1531402200,"date":"2018-07-12","index":7764,"close":50.75,"high":50.99,"low":50.34,"open":50.78,"volume":5749800},{"timestamp":1531488600,"date":"2018-07-13","index":7765,"close":50.62,"high":50.78,"low":49.9,"open":50.72,"volume":4966000},{"timestamp":1531747800,"date":"2018-07-16","index":7766,"close":51.06,"high":51.39,"low":50.66,"open":50.79,"volume":6211200}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":7767,"close":52.88,"high":53.78,"low":52.49,"open":52.53,"volume":8638700},{"timestamp":1531920600,"date":"2018-07-18","index":7768,"close":54.22,"high":54.26,"low":53.12,"open":53.14,"volume":7565100},{"timestamp":1532007000,"date":"2018-07-19","index":7769,"close":52.88,"high":54.07,"low":52.72,"open":53.91,"volume":6194400},{"timestamp":1532093400,"date":"2018-07-20","index":7770,"close":52.15,"high":52.64,"low":51.93,"open":52.56,"volume":8035500},{"timestamp":1532352600,"date":"2018-07-23","index":7771,"close":52.61,"high":52.73,"low":52,"open":52.15,"volume":3954500},{"timestamp":1532439000,"date":"2018-07-24","index":7772,"close":52.86,"high":53.61,"low":52.41,"open":52.95,"volume":5280500},{"timestamp":1532525400,"date":"2018-07-25","index":7773,"close":52.94,"high":53.11,"low":52.46,"open":52.83,"volume":5445100},{"timestamp":1532611800,"date":"2018-07-26","index":7774,"close":52.65,"high":53.24,"low":52.54,"open":53.08,"volume":4841100},{"timestamp":1532698200,"date":"2018-07-27","index":7775,"close":52.55,"high":53.01,"low":52.14,"open":52.75,"volume":3362100},{"timestamp":1532957400,"date":"2018-07-30","index":7776,"close":51.32,"high":52.75,"low":51.25,"open":52.7,"volume":4894300},{"timestamp":1533043800,"date":"2018-07-31","index":7777,"close":51.06,"high":51.74,"low":50.87,"open":51.7,"volume":5523300}]},{"date":"2018-04-16","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1522330200,"date":"2018-03-29","index":7692,"close":52.22,"high":52.39,"low":50.62,"open":51.14,"volume":8226100},{"timestamp":1522675800,"date":"2018-04-02","index":7693,"close":50.41,"high":52.14,"low":49.74,"open":52,"volume":8356400},{"timestamp":1522762200,"date":"2018-04-03","index":7694,"close":51.15,"high":51.32,"low":50.32,"open":50.88,"volume":7848400},{"timestamp":1522848600,"date":"2018-04-04","index":7695,"close":51.75,"high":51.92,"low":49.93,"open":50.06,"volume":7313300},{"timestamp":1522935000,"date":"2018-04-05","index":7696,"close":52.35,"high":52.74,"low":51.67,"open":52.26,"volume":6266300},{"timestamp":1523021400,"date":"2018-04-06","index":7697,"close":50.11,"high":51.66,"low":49.78,"open":51.48,"volume":8171400},{"timestamp":1523280600,"date":"2018-04-09","index":7698,"close":50.21,"high":51.49,"low":50.06,"open":50.45,"volume":5578500},{"timestamp":1523367000,"date":"2018-04-10","index":7699,"close":51.51,"high":51.57,"low":50.58,"open":51.06,"volume":6797100},{"timestamp":1523453400,"date":"2018-04-11","index":7700,"close":50.92,"high":51.39,"low":50.57,"open":50.81,"volume":5428200},{"timestamp":1523539800,"date":"2018-04-12","index":7701,"close":51.73,"high":52.16,"low":51.12,"open":51.37,"volume":4451700},{"timestamp":1523626200,"date":"2018-04-13","index":7702,"close":51.04,"high":52.6,"low":50.63,"open":52.54,"volume":6443700}],"post":[{"timestamp":1523885400,"date":"2018-04-16","index":7703,"close":53.08,"high":53.19,"low":51.8,"open":52.01,"volume":8967800},{"timestamp":1523971800,"date":"2018-04-17","index":7704,"close":53.61,"high":53.94,"low":53.06,"open":53.53,"volume":7139200},{"timestamp":1524058200,"date":"2018-04-18","index":7705,"close":52.18,"high":53.78,"low":52.11,"open":53.71,"volume":7913900},{"timestamp":1524144600,"date":"2018-04-19","index":7706,"close":53.68,"high":53.69,"low":52.12,"open":52.12,"volume":8837600},{"timestamp":1524231000,"date":"2018-04-20","index":7707,"close":54.99,"high":55.6,"low":53.4,"open":53.64,"volume":10153500},{"timestamp":1524490200,"date":"2018-04-23","index":7708,"close":55.37,"high":55.83,"low":54.83,"open":55.24,"volume":9128300},{"timestamp":1524576600,"date":"2018-04-24","index":7709,"close":54.49,"high":56.27,"low":53.99,"open":55.77,"volume":9931700},{"timestamp":1524663000,"date":"2018-04-25","index":7710,"close":54.6,"high":54.9,"low":53.37,"open":54.11,"volume":7878900},{"timestamp":1524749400,"date":"2018-04-26","index":7711,"close":55.65,"high":55.78,"low":54.26,"open":54.81,"volume":7232900},{"timestamp":1524835800,"date":"2018-04-27","index":7712,"close":55.99,"high":56.1,"low":55.37,"open":55.5,"volume":5342100},{"timestamp":1525095000,"date":"2018-04-30","index":7713,"close":55.68,"high":56.42,"low":55.67,"open":56.2,"volume":5483800}]},{"date":"2018-01-17","estimated":0.41,"reported":0.44,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":7631,"close":51.37,"high":52.4,"low":51.36,"open":52.2,"volume":3895300},{"timestamp":1514903400,"date":"2018-01-02","index":7632,"close":51.44,"high":51.61,"low":50.96,"open":51.55,"volume":7220800},{"timestamp":1514989800,"date":"2018-01-03","index":7633,"close":51.52,"high":51.77,"low":51.04,"open":51.2,"volume":5522700},{"timestamp":1515076200,"date":"2018-01-04","index":7634,"close":51.81,"high":52.48,"low":51.64,"open":51.93,"volume":5310400},{"timestamp":1515162600,"date":"2018-01-05","index":7635,"close":52.01,"high":52.05,"low":51.47,"open":51.99,"volume":5696200},{"timestamp":1515421800,"date":"2018-01-08","index":7636,"close":52.24,"high":52.33,"low":51.84,"open":51.9,"volume":4803600},{"timestamp":1515508200,"date":"2018-01-09","index":7637,"close":53.34,"high":53.59,"low":52.32,"open":52.41,"volume":6660600},{"timestamp":1515594600,"date":"2018-01-10","index":7638,"close":53.56,"high":54.48,"low":53.35,"open":53.48,"volume":9043300},{"timestamp":1515681000,"date":"2018-01-11","index":7639,"close":54.17,"high":54.23,"low":53.24,"open":53.75,"volume":5379300},{"timestamp":1515767400,"date":"2018-01-12","index":7640,"close":55.39,"high":55.52,"low":54.66,"open":54.66,"volume":7517000},{"timestamp":1516113000,"date":"2018-01-16","index":7641,"close":55.53,"high":56.13,"low":54.97,"open":55.73,"volume":9365300}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":7642,"close":56.09,"high":56.25,"low":54.52,"open":55.61,"volume":8312200},{"timestamp":1516285800,"date":"2018-01-18","index":7643,"close":55.33,"high":56.22,"low":55.14,"open":55.78,"volume":5837300},{"timestamp":1516372200,"date":"2018-01-19","index":7644,"close":55.48,"high":55.6,"low":55.15,"open":55.44,"volume":7439500},{"timestamp":1516631400,"date":"2018-01-22","index":7645,"close":55.44,"high":55.61,"low":54.73,"open":55.4,"volume":7245600},{"timestamp":1516717800,"date":"2018-01-23","index":7646,"close":55.32,"high":55.86,"low":55.03,"open":55.16,"volume":7011500},{"timestamp":1516804200,"date":"2018-01-24","index":7647,"close":55.39,"high":55.87,"low":54.96,"open":55.75,"volume":6351400},{"timestamp":1516890600,"date":"2018-01-25","index":7648,"close":54.18,"high":55.66,"low":53.99,"open":55.61,"volume":7453700},{"timestamp":1516977000,"date":"2018-01-26","index":7649,"close":54.27,"high":54.43,"low":53.74,"open":54.37,"volume":8782000},{"timestamp":1517236200,"date":"2018-01-29","index":7650,"close":54.05,"high":54.75,"low":53.87,"open":54.36,"volume":8052400},{"timestamp":1517322600,"date":"2018-01-30","index":7651,"close":53.2,"high":54.38,"low":53.2,"open":53.76,"volume":8368000},{"timestamp":1517409000,"date":"2018-01-31","index":7652,"close":53.34,"high":53.81,"low":53.07,"open":53.44,"volume":7737200}]},{"date":"2017-10-16","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1506691800,"date":"2017-09-29","index":7568,"close":43.74,"high":43.96,"low":43.39,"open":43.53,"volume":5346800},{"timestamp":1506951000,"date":"2017-10-02","index":7569,"close":44.04,"high":44.06,"low":43.56,"open":43.82,"volume":4642500},{"timestamp":1507037400,"date":"2017-10-03","index":7570,"close":44.46,"high":44.51,"low":44.01,"open":44.1,"volume":5231500},{"timestamp":1507123800,"date":"2017-10-04","index":7571,"close":44.28,"high":44.61,"low":44.14,"open":44.42,"volume":4260500},{"timestamp":1507210200,"date":"2017-10-05","index":7572,"close":45.18,"high":45.29,"low":44.25,"open":44.33,"volume":7001400},{"timestamp":1507296600,"date":"2017-10-06","index":7573,"close":45.34,"high":46.21,"low":44.5,"open":45.62,"volume":14787100},{"timestamp":1507555800,"date":"2017-10-09","index":7574,"close":45.41,"high":45.48,"low":45.11,"open":45.35,"volume":5006200},{"timestamp":1507642200,"date":"2017-10-10","index":7575,"close":45.09,"high":45.62,"low":44.86,"open":45.41,"volume":7953000},{"timestamp":1507728600,"date":"2017-10-11","index":7576,"close":45.31,"high":45.45,"low":44.76,"open":45.02,"volume":5040000},{"timestamp":1507815000,"date":"2017-10-12","index":7577,"close":45.03,"high":45.5,"low":44.93,"open":45.5,"volume":5896100},{"timestamp":1507901400,"date":"2017-10-13","index":7578,"close":44.73,"high":45.04,"low":44.33,"open":44.8,"volume":6821700}],"post":[{"timestamp":1508160600,"date":"2017-10-16","index":7579,"close":44.47,"high":44.75,"low":43.91,"open":44.16,"volume":6709500},{"timestamp":1508247000,"date":"2017-10-17","index":7580,"close":43.39,"high":44.89,"low":43.34,"open":44.78,"volume":7189400},{"timestamp":1508333400,"date":"2017-10-18","index":7581,"close":43.48,"high":43.69,"low":43.31,"open":43.62,"volume":4309600},{"timestamp":1508419800,"date":"2017-10-19","index":7582,"close":43.27,"high":43.35,"low":42.2,"open":43.02,"volume":4395300},{"timestamp":1508506200,"date":"2017-10-20","index":7583,"close":44.68,"high":44.87,"low":43.58,"open":43.89,"volume":9190600},{"timestamp":1508765400,"date":"2017-10-23","index":7584,"close":44.47,"high":44.9,"low":44.25,"open":44.72,"volume":6502700},{"timestamp":1508851800,"date":"2017-10-24","index":7585,"close":45.19,"high":45.32,"low":44.62,"open":44.9,"volume":8614600},{"timestamp":1508938200,"date":"2017-10-25","index":7586,"close":44.65,"high":45.48,"low":44.22,"open":45.38,"volume":5986000},{"timestamp":1509024600,"date":"2017-10-26","index":7587,"close":45.35,"high":45.64,"low":44.55,"open":44.74,"volume":5767200},{"timestamp":1509111000,"date":"2017-10-27","index":7588,"close":44.91,"high":45.31,"low":44.58,"open":45.25,"volume":5233000},{"timestamp":1509370200,"date":"2017-10-30","index":7589,"close":44.85,"high":44.89,"low":44.47,"open":44.51,"volume":3256400}]},{"date":"2017-07-18","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":7505,"close":42.96,"high":43.52,"low":42.82,"open":43.38,"volume":7231200},{"timestamp":1499088600,"date":"2017-07-03","index":7506,"close":43.48,"high":43.64,"low":43.09,"open":43.21,"volume":5259400},{"timestamp":1499261400,"date":"2017-07-05","index":7507,"close":43.68,"high":44.1,"low":43.53,"open":43.65,"volume":7350600},{"timestamp":1499347800,"date":"2017-07-06","index":7508,"close":43.48,"high":43.95,"low":43.37,"open":43.61,"volume":7903100},{"timestamp":1499434200,"date":"2017-07-07","index":7509,"close":43.32,"high":43.69,"low":43.19,"open":43.67,"volume":4718000},{"timestamp":1499693400,"date":"2017-07-10","index":7510,"close":43.63,"high":43.77,"low":43.12,"open":43.21,"volume":3780200},{"timestamp":1499779800,"date":"2017-07-11","index":7511,"close":43.1,"high":43.34,"low":42.77,"open":43.28,"volume":6077200},{"timestamp":1499866200,"date":"2017-07-12","index":7512,"close":43.05,"high":43.22,"low":42.74,"open":43,"volume":6126600},{"timestamp":1499952600,"date":"2017-07-13","index":7513,"close":43.18,"high":43.43,"low":42.98,"open":43.11,"volume":4526300},{"timestamp":1500039000,"date":"2017-07-14","index":7514,"close":43.04,"high":43.26,"low":42.47,"open":42.6,"volume":6035300},{"timestamp":1500298200,"date":"2017-07-17","index":7515,"close":42.93,"high":43.04,"low":42.65,"open":43.01,"volume":6778800}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":7516,"close":42.86,"high":43.06,"low":42.26,"open":42.49,"volume":7167800},{"timestamp":1500471000,"date":"2017-07-19","index":7517,"close":42.17,"high":43.15,"low":41.99,"open":43.06,"volume":8002900},{"timestamp":1500557400,"date":"2017-07-20","index":7518,"close":42.14,"high":42.24,"low":41.92,"open":42.07,"volume":7073100},{"timestamp":1500643800,"date":"2017-07-21","index":7519,"close":42.15,"high":42.43,"low":41.71,"open":42,"volume":7452400},{"timestamp":1500903000,"date":"2017-07-24","index":7520,"close":41.96,"high":42.17,"low":41.75,"open":41.9,"volume":6520100},{"timestamp":1500989400,"date":"2017-07-25","index":7521,"close":42.95,"high":43.05,"low":42.47,"open":42.54,"volume":7337800},{"timestamp":1501075800,"date":"2017-07-26","index":7522,"close":42.78,"high":43.06,"low":42.68,"open":43.04,"volume":8569200},{"timestamp":1501162200,"date":"2017-07-27","index":7523,"close":42.54,"high":43.09,"low":42.18,"open":42.9,"volume":8536000},{"timestamp":1501248600,"date":"2017-07-28","index":7524,"close":42.55,"high":42.74,"low":42.28,"open":42.58,"volume":5195200},{"timestamp":1501507800,"date":"2017-07-31","index":7525,"close":42.9,"high":42.99,"low":42.48,"open":42.69,"volume":6081300},{"timestamp":1501594200,"date":"2017-08-01","index":7526,"close":43.13,"high":43.38,"low":42.97,"open":43.18,"volume":6621600}]},{"date":"2017-04-18","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":7442,"close":40.81,"high":41.24,"low":40.79,"open":40.95,"volume":5280800},{"timestamp":1491226200,"date":"2017-04-03","index":7443,"close":40.57,"high":40.96,"low":39.83,"open":40.81,"volume":8765600},{"timestamp":1491312600,"date":"2017-04-04","index":7444,"close":40.23,"high":40.64,"low":40.02,"open":40.45,"volume":6447500},{"timestamp":1491399000,"date":"2017-04-05","index":7445,"close":39.48,"high":40.78,"low":39.43,"open":40.5,"volume":8835400},{"timestamp":1491485400,"date":"2017-04-06","index":7446,"close":40.06,"high":40.29,"low":39.21,"open":39.47,"volume":6634600},{"timestamp":1491571800,"date":"2017-04-07","index":7447,"close":39.9,"high":40.24,"low":39.38,"open":39.66,"volume":9337400},{"timestamp":1491831000,"date":"2017-04-10","index":7448,"close":39.3,"high":40.13,"low":39.12,"open":39.82,"volume":6916400},{"timestamp":1491917400,"date":"2017-04-11","index":7449,"close":38.93,"high":39.1,"low":38.18,"open":39.04,"volume":9730000},{"timestamp":1492003800,"date":"2017-04-12","index":7450,"close":38.4,"high":38.9,"low":38.14,"open":38.9,"volume":10462400},{"timestamp":1492090200,"date":"2017-04-13","index":7451,"close":37.53,"high":38.56,"low":37.51,"open":38.19,"volume":10215700},{"timestamp":1492435800,"date":"2017-04-17","index":7452,"close":38.14,"high":38.22,"low":37.47,"open":37.64,"volume":7836300}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":7453,"close":37.91,"high":38.55,"low":37.16,"open":38.1,"volume":15029100},{"timestamp":1492608600,"date":"2017-04-19","index":7454,"close":38.28,"high":38.76,"low":38.05,"open":38.33,"volume":10364600},{"timestamp":1492695000,"date":"2017-04-20","index":7455,"close":38.68,"high":38.94,"low":38.38,"open":38.65,"volume":8466400},{"timestamp":1492781400,"date":"2017-04-21","index":7456,"close":38.33,"high":38.74,"low":38.01,"open":38.68,"volume":7074500},{"timestamp":1493040600,"date":"2017-04-24","index":7457,"close":39.19,"high":39.66,"low":39.06,"open":39.46,"volume":10924500},{"timestamp":1493127000,"date":"2017-04-25","index":7458,"close":39.62,"high":39.91,"low":39.43,"open":39.64,"volume":8126600},{"timestamp":1493213400,"date":"2017-04-26","index":7459,"close":40.06,"high":40.58,"low":39.48,"open":39.51,"volume":12762100},{"timestamp":1493299800,"date":"2017-04-27","index":7460,"close":39.25,"high":40.12,"low":39.22,"open":40.06,"volume":7836900},{"timestamp":1493386200,"date":"2017-04-28","index":7461,"close":38.85,"high":39.23,"low":38.78,"open":39.23,"volume":7001600},{"timestamp":1493645400,"date":"2017-05-01","index":7462,"close":39.73,"high":39.87,"low":39.09,"open":39.1,"volume":9400600},{"timestamp":1493731800,"date":"2017-05-02","index":7463,"close":40.03,"high":40.05,"low":39.62,"open":39.79,"volume":7735200}]},{"date":"2017-01-18","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":7380,"close":39.47,"high":39.8,"low":39.3,"open":39.71,"volume":4682200},{"timestamp":1483453800,"date":"2017-01-03","index":7381,"close":40.2,"high":40.65,"low":39.72,"open":40.05,"volume":6950900},{"timestamp":1483540200,"date":"2017-01-04","index":7382,"close":41.22,"high":41.34,"low":40.34,"open":40.4,"volume":8892900},{"timestamp":1483626600,"date":"2017-01-05","index":7383,"close":40.97,"high":41.48,"low":40.5,"open":40.97,"volume":6336200},{"timestamp":1483713000,"date":"2017-01-06","index":7384,"close":41.23,"high":41.52,"low":40.66,"open":41.3,"volume":5639700},{"timestamp":1483972200,"date":"2017-01-09","index":7385,"close":41.12,"high":41.25,"low":40.64,"open":41,"volume":4413500},{"timestamp":1484058600,"date":"2017-01-10","index":7386,"close":41.19,"high":41.49,"low":40.99,"open":41.19,"volume":5197900},{"timestamp":1484145000,"date":"2017-01-11","index":7387,"close":41.32,"high":41.42,"low":40.82,"open":41.14,"volume":4778300},{"timestamp":1484231400,"date":"2017-01-12","index":7388,"close":41.26,"high":41.33,"low":40.42,"open":41.06,"volume":6945900},{"timestamp":1484317800,"date":"2017-01-13","index":7389,"close":41.41,"high":41.85,"low":41.3,"open":41.55,"volume":7671800},{"timestamp":1484663400,"date":"2017-01-17","index":7390,"close":40.33,"high":41.33,"low":40.26,"open":41.07,"volume":11114900}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":7391,"close":41.1,"high":41.26,"low":39.14,"open":40.07,"volume":13651700},{"timestamp":1484836200,"date":"2017-01-19","index":7392,"close":41.44,"high":41.6,"low":40.95,"open":41.38,"volume":10399200},{"timestamp":1484922600,"date":"2017-01-20","index":7393,"close":41.31,"high":41.74,"low":40.94,"open":41.52,"volume":7369300},{"timestamp":1485181800,"date":"2017-01-23","index":7394,"close":41.19,"high":41.32,"low":40.75,"open":41.11,"volume":4866200},{"timestamp":1485268200,"date":"2017-01-24","index":7395,"close":41.8,"high":42.11,"low":41.23,"open":41.43,"volume":5451700},{"timestamp":1485354600,"date":"2017-01-25","index":7396,"close":42.29,"high":42.45,"low":41.93,"open":42.28,"volume":7747700},{"timestamp":1485441000,"date":"2017-01-26","index":7397,"close":42.45,"high":42.61,"low":42.19,"open":42.48,"volume":5146700},{"timestamp":1485527400,"date":"2017-01-27","index":7398,"close":42.31,"high":42.54,"low":42.11,"open":42.5,"volume":4052100},{"timestamp":1485786600,"date":"2017-01-30","index":7399,"close":41.83,"high":42.04,"low":41.41,"open":42.04,"volume":6281600},{"timestamp":1485873000,"date":"2017-01-31","index":7400,"close":41.24,"high":41.82,"low":41.09,"open":41.62,"volume":8055300},{"timestamp":1485959400,"date":"2017-02-01","index":7401,"close":41.34,"high":41.98,"low":41.12,"open":41.67,"volume":10398100}]},{"date":"2016-10-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1475242200,"date":"2016-09-30","index":7317,"close":31.57,"high":31.76,"low":30.85,"open":31.03,"volume":8757000},{"timestamp":1475501400,"date":"2016-10-03","index":7318,"close":31.48,"high":31.82,"low":31.35,"open":31.56,"volume":5643500},{"timestamp":1475587800,"date":"2016-10-04","index":7319,"close":31.85,"high":32.15,"low":31.55,"open":31.61,"volume":9514100},{"timestamp":1475674200,"date":"2016-10-05","index":7320,"close":32.61,"high":32.89,"low":31.98,"open":32,"volume":9919100},{"timestamp":1475760600,"date":"2016-10-06","index":7321,"close":32.43,"high":32.65,"low":32.11,"open":32.6,"volume":7737600},{"timestamp":1475847000,"date":"2016-10-07","index":7322,"close":32.4,"high":32.63,"low":32.18,"open":32.43,"volume":7524500},{"timestamp":1476106200,"date":"2016-10-10","index":7323,"close":32.45,"high":32.86,"low":32.4,"open":32.67,"volume":4260100},{"timestamp":1476192600,"date":"2016-10-11","index":7324,"close":31.9,"high":32.61,"low":31.65,"open":32.4,"volume":7041900},{"timestamp":1476279000,"date":"2016-10-12","index":7325,"close":31.73,"high":32.06,"low":31.71,"open":31.93,"volume":4321400},{"timestamp":1476365400,"date":"2016-10-13","index":7326,"close":31.43,"high":31.55,"low":30.9,"open":31.55,"volume":8958800},{"timestamp":1476451800,"date":"2016-10-14","index":7327,"close":31.97,"high":32.21,"low":31.65,"open":31.94,"volume":7684000}],"post":[{"timestamp":1476711000,"date":"2016-10-17","index":7328,"close":31.69,"high":32.1,"low":31.14,"open":31.99,"volume":13842600},{"timestamp":1476797400,"date":"2016-10-18","index":7329,"close":32.21,"high":32.45,"low":31.98,"open":32.38,"volume":10294800},{"timestamp":1476883800,"date":"2016-10-19","index":7330,"close":32.54,"high":32.82,"low":32.2,"open":32.32,"volume":9095100},{"timestamp":1476970200,"date":"2016-10-20","index":7331,"close":32.17,"high":32.57,"low":32.09,"open":32.46,"volume":6499500},{"timestamp":1477056600,"date":"2016-10-21","index":7332,"close":32.27,"high":32.4,"low":31.72,"open":31.79,"volume":8214700},{"timestamp":1477315800,"date":"2016-10-24","index":7333,"close":32.19,"high":32.54,"low":32.12,"open":32.49,"volume":6305300},{"timestamp":1477402200,"date":"2016-10-25","index":7334,"close":31.71,"high":32.22,"low":31.68,"open":32.11,"volume":5801900},{"timestamp":1477488600,"date":"2016-10-26","index":7335,"close":32.15,"high":32.21,"low":31.4,"open":31.47,"volume":7960400},{"timestamp":1477575000,"date":"2016-10-27","index":7336,"close":32.16,"high":32.45,"low":32.03,"open":32.33,"volume":6650600},{"timestamp":1477661400,"date":"2016-10-28","index":7337,"close":31.89,"high":32.44,"low":31.54,"open":32.2,"volume":6961800},{"timestamp":1477920600,"date":"2016-10-31","index":7338,"close":31.7,"high":32.18,"low":31.68,"open":32.04,"volume":5283700}]},{"date":"2016-07-18","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1467293400,"date":"2016-06-30","index":7253,"close":25.31,"high":25.49,"low":24.82,"open":25.36,"volume":18897600},{"timestamp":1467379800,"date":"2016-07-01","index":7254,"close":25.11,"high":25.57,"low":24.93,"open":25.2,"volume":10774900},{"timestamp":1467725400,"date":"2016-07-05","index":7255,"close":24.34,"high":24.8,"low":24.19,"open":24.77,"volume":10403500},{"timestamp":1467811800,"date":"2016-07-06","index":7256,"close":24.67,"high":24.79,"low":23.83,"open":24.12,"volume":12349500},{"timestamp":1467898200,"date":"2016-07-07","index":7257,"close":25.26,"high":25.35,"low":24.76,"open":24.82,"volume":16159200},{"timestamp":1467984600,"date":"2016-07-08","index":7258,"close":25.73,"high":26.11,"low":25.61,"open":25.89,"volume":15380400},{"timestamp":1468243800,"date":"2016-07-11","index":7259,"close":25.78,"high":26.24,"low":25.73,"open":25.99,"volume":11568100},{"timestamp":1468330200,"date":"2016-07-12","index":7260,"close":26.76,"high":26.91,"low":26.35,"open":26.35,"volume":12062800},{"timestamp":1468416600,"date":"2016-07-13","index":7261,"close":26.43,"high":26.8,"low":26.17,"open":26.65,"volume":6926600},{"timestamp":1468503000,"date":"2016-07-14","index":7262,"close":26.92,"high":27.33,"low":26.78,"open":27.12,"volume":7718200},{"timestamp":1468589400,"date":"2016-07-15","index":7263,"close":27.03,"high":27.35,"low":26.82,"open":27.22,"volume":8349400}],"post":[{"timestamp":1468848600,"date":"2016-07-18","index":7264,"close":27.1,"high":27.61,"low":26.81,"open":27.6,"volume":9533700},{"timestamp":1468935000,"date":"2016-07-19","index":7265,"close":27.48,"high":27.53,"low":26.86,"open":27.1,"volume":8148000},{"timestamp":1469021400,"date":"2016-07-20","index":7266,"close":27.92,"high":27.94,"low":27.19,"open":27.67,"volume":9585400},{"timestamp":1469107800,"date":"2016-07-21","index":7267,"close":27.86,"high":27.99,"low":27.74,"open":27.98,"volume":11216100},{"timestamp":1469194200,"date":"2016-07-22","index":7268,"close":28.18,"high":28.2,"low":27.86,"open":28,"volume":6419500},{"timestamp":1469453400,"date":"2016-07-25","index":7269,"close":28.26,"high":28.41,"low":28.02,"open":28.18,"volume":7094800},{"timestamp":1469539800,"date":"2016-07-26","index":7270,"close":28.65,"high":28.69,"low":28.03,"open":28.09,"volume":9072400},{"timestamp":1469626200,"date":"2016-07-27","index":7271,"close":28.71,"high":29.03,"low":28.51,"open":28.7,"volume":10091400},{"timestamp":1469712600,"date":"2016-07-28","index":7272,"close":28.71,"high":28.8,"low":28.37,"open":28.6,"volume":4669900},{"timestamp":1469799000,"date":"2016-07-29","index":7273,"close":28.42,"high":28.64,"low":28.1,"open":28.5,"volume":6984600},{"timestamp":1470058200,"date":"2016-08-01","index":7274,"close":28.34,"high":28.66,"low":28.26,"open":28.55,"volume":8122600}]},{"date":"2016-04-15","estimated":0.29,"reported":0.29,"pre":[{"timestamp":1459431000,"date":"2016-03-31","index":7189,"close":28.02,"high":28.33,"low":27.95,"open":28.15,"volume":7809700},{"timestamp":1459517400,"date":"2016-04-01","index":7190,"close":28.38,"high":28.45,"low":27.51,"open":27.74,"volume":6896200},{"timestamp":1459776600,"date":"2016-04-04","index":7191,"close":27.99,"high":28.52,"low":27.92,"open":28.35,"volume":4988800},{"timestamp":1459863000,"date":"2016-04-05","index":7192,"close":27.39,"high":27.7,"low":27.12,"open":27.63,"volume":6736200},{"timestamp":1459949400,"date":"2016-04-06","index":7193,"close":27.83,"high":27.94,"low":27.37,"open":27.39,"volume":6903900},{"timestamp":1460035800,"date":"2016-04-07","index":7194,"close":26.39,"high":27.53,"low":26.27,"open":27.44,"volume":9809300},{"timestamp":1460122200,"date":"2016-04-08","index":7195,"close":26.61,"high":27.05,"low":26.48,"open":26.78,"volume":6727700},{"timestamp":1460381400,"date":"2016-04-11","index":7196,"close":27.04,"high":27.44,"low":26.86,"open":26.9,"volume":7367300},{"timestamp":1460467800,"date":"2016-04-12","index":7197,"close":27.45,"high":27.58,"low":27.02,"open":27.19,"volume":8029700},{"timestamp":1460554200,"date":"2016-04-13","index":7198,"close":28.62,"high":28.67,"low":27.8,"open":27.89,"volume":8264500},{"timestamp":1460640600,"date":"2016-04-14","index":7199,"close":28.74,"high":28.98,"low":28.39,"open":28.51,"volume":8126800}],"post":[{"timestamp":1460727000,"date":"2016-04-15","index":7200,"close":28.53,"high":29.18,"low":28.42,"open":29.1,"volume":12251100},{"timestamp":1460986200,"date":"2016-04-18","index":7201,"close":28.85,"high":28.89,"low":28.27,"open":28.43,"volume":5555500},{"timestamp":1461072600,"date":"2016-04-19","index":7202,"close":28.77,"high":28.9,"low":28.26,"open":28.87,"volume":8969200},{"timestamp":1461159000,"date":"2016-04-20","index":7203,"close":29.09,"high":29.22,"low":28.59,"open":28.85,"volume":7800100},{"timestamp":1461245400,"date":"2016-04-21","index":7204,"close":29.13,"high":29.46,"low":29,"open":29.15,"volume":7311500},{"timestamp":1461331800,"date":"2016-04-22","index":7205,"close":29.72,"high":29.95,"low":29.24,"open":29.26,"volume":7697200},{"timestamp":1461591000,"date":"2016-04-25","index":7206,"close":29.63,"high":29.86,"low":29.4,"open":29.67,"volume":5088000},{"timestamp":1461677400,"date":"2016-04-26","index":7207,"close":29.86,"high":29.88,"low":29.53,"open":29.67,"volume":6089100},{"timestamp":1461763800,"date":"2016-04-27","index":7208,"close":29.9,"high":30.23,"low":29.57,"open":29.73,"volume":7916800},{"timestamp":1461850200,"date":"2016-04-28","index":7209,"close":28.98,"high":29.83,"low":28.93,"open":29.52,"volume":7304200},{"timestamp":1461936600,"date":"2016-04-29","index":7210,"close":28.41,"high":28.84,"low":28.11,"open":28.79,"volume":9875900}]},{"date":"2016-01-19","estimated":0.25,"reported":0.24,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":7128,"close":32.93,"high":33.47,"low":32.7,"open":32.98,"volume":6026400},{"timestamp":1451917800,"date":"2016-01-04","index":7129,"close":31.98,"high":32.08,"low":31.47,"open":31.95,"volume":9605700},{"timestamp":1452004200,"date":"2016-01-05","index":7130,"close":31.88,"high":32.23,"low":31.57,"open":32.02,"volume":5948200},{"timestamp":1452090600,"date":"2016-01-06","index":7131,"close":30.79,"high":31.38,"low":30.53,"open":31.25,"volume":8809000},{"timestamp":1452177000,"date":"2016-01-07","index":7132,"close":29.18,"high":30.21,"low":28.97,"open":29.93,"volume":15041400},{"timestamp":1452263400,"date":"2016-01-08","index":7133,"close":29,"high":29.82,"low":28.93,"open":29.51,"volume":15311800},{"timestamp":1452522600,"date":"2016-01-11","index":7134,"close":28.74,"high":29.38,"low":28.24,"open":29.21,"volume":15918100},{"timestamp":1452609000,"date":"2016-01-12","index":7135,"close":29.24,"high":29.42,"low":28.81,"open":29.04,"volume":10914400},{"timestamp":1452695400,"date":"2016-01-13","index":7136,"close":27.71,"high":29.46,"low":27.46,"open":29.11,"volume":12194000},{"timestamp":1452781800,"date":"2016-01-14","index":7137,"close":28.12,"high":28.39,"low":26.91,"open":27.88,"volume":10839900},{"timestamp":1452868200,"date":"2016-01-15","index":7138,"close":27.02,"high":27.52,"low":26.53,"open":26.98,"volume":19308000}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":7139,"close":26.51,"high":28.09,"low":26.23,"open":28.05,"volume":14403600},{"timestamp":1453300200,"date":"2016-01-20","index":7140,"close":25.27,"high":25.89,"low":24.37,"open":25.89,"volume":28589700},{"timestamp":1453386600,"date":"2016-01-21","index":7141,"close":24.38,"high":25.48,"low":24.37,"open":25.29,"volume":27541800},{"timestamp":1453473000,"date":"2016-01-22","index":7142,"close":25.83,"high":25.9,"low":24.78,"open":25.11,"volume":20091700},{"timestamp":1453732200,"date":"2016-01-25","index":7143,"close":25.17,"high":25.95,"low":25.12,"open":25.72,"volume":15281700},{"timestamp":1453818600,"date":"2016-01-26","index":7144,"close":25.45,"high":25.74,"low":25.14,"open":25.39,"volume":11637600},{"timestamp":1453905000,"date":"2016-01-27","index":7145,"close":25.25,"high":26.02,"low":24.99,"open":25.36,"volume":10322900},{"timestamp":1453991400,"date":"2016-01-28","index":7146,"close":24.82,"high":25.7,"low":24.65,"open":25.53,"volume":12099100},{"timestamp":1454077800,"date":"2016-01-29","index":7147,"close":25.53,"high":25.63,"low":24.72,"open":25.13,"volume":13883700},{"timestamp":1454337000,"date":"2016-02-01","index":7148,"close":25.28,"high":25.49,"low":24.97,"open":25.43,"volume":9459900},{"timestamp":1454423400,"date":"2016-02-02","index":7149,"close":24.11,"high":24.87,"low":23.88,"open":24.85,"volume":10292000}]},{"date":"2015-10-15","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":7064,"close":28.56,"high":28.59,"low":27.98,"open":28.05,"volume":11409500},{"timestamp":1443706200,"date":"2015-10-01","index":7065,"close":28.55,"high":28.64,"low":27.84,"open":28.52,"volume":10716100},{"timestamp":1443792600,"date":"2015-10-02","index":7066,"close":27.6,"high":27.68,"low":26.4,"open":27,"volume":30332600},{"timestamp":1444051800,"date":"2015-10-05","index":7067,"close":28.37,"high":28.4,"low":27.79,"open":27.91,"volume":8283600},{"timestamp":1444138200,"date":"2015-10-06","index":7068,"close":27.66,"high":28.24,"low":27.6,"open":28.17,"volume":13204000},{"timestamp":1444224600,"date":"2015-10-07","index":7069,"close":28.13,"high":28.14,"low":27.48,"open":27.87,"volume":12248900},{"timestamp":1444311000,"date":"2015-10-08","index":7070,"close":28.33,"high":28.49,"low":27.81,"open":27.95,"volume":9136300},{"timestamp":1444397400,"date":"2015-10-09","index":7071,"close":28.22,"high":28.63,"low":28.09,"open":28.34,"volume":8358700},{"timestamp":1444656600,"date":"2015-10-12","index":7072,"close":28.39,"high":28.4,"low":27.99,"open":28.15,"volume":5291500},{"timestamp":1444743000,"date":"2015-10-13","index":7073,"close":28.09,"high":28.54,"low":28.06,"open":28.12,"volume":5356000},{"timestamp":1444829400,"date":"2015-10-14","index":7074,"close":27.78,"high":28.04,"low":27.51,"open":27.98,"volume":11201100}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":7075,"close":28.6,"high":28.63,"low":27.73,"open":27.82,"volume":7432500},{"timestamp":1445002200,"date":"2015-10-16","index":7076,"close":28.68,"high":28.89,"low":28.35,"open":28.89,"volume":9047800},{"timestamp":1445261400,"date":"2015-10-19","index":7077,"close":28.5,"high":28.7,"low":28.21,"open":28.32,"volume":7015200},{"timestamp":1445347800,"date":"2015-10-20","index":7078,"close":29.35,"high":29.4,"low":28.49,"open":28.56,"volume":9334600},{"timestamp":1445434200,"date":"2015-10-21","index":7079,"close":28.86,"high":29.62,"low":28.81,"open":29.48,"volume":7016000},{"timestamp":1445520600,"date":"2015-10-22","index":7080,"close":29.45,"high":29.61,"low":28.85,"open":28.96,"volume":7644900},{"timestamp":1445607000,"date":"2015-10-23","index":7081,"close":30.43,"high":30.49,"low":29.78,"open":29.91,"volume":11372900},{"timestamp":1445866200,"date":"2015-10-26","index":7082,"close":30.45,"high":30.51,"low":30.08,"open":30.37,"volume":6334800},{"timestamp":1445952600,"date":"2015-10-27","index":7083,"close":29.85,"high":30.31,"low":29.61,"open":30.12,"volume":8956100},{"timestamp":1446039000,"date":"2015-10-28","index":7084,"close":30.94,"high":31.05,"low":29.77,"open":29.86,"volume":25173700},{"timestamp":1446125400,"date":"2015-10-29","index":7085,"close":31,"high":31.28,"low":30.57,"open":30.94,"volume":9489300}]},{"date":"2015-07-16","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":7000,"close":32.65,"high":32.83,"low":32.23,"open":32.65,"volume":8009300},{"timestamp":1435757400,"date":"2015-07-01","index":7001,"close":33.12,"high":33.32,"low":32.92,"open":33.16,"volume":7413900},{"timestamp":1435843800,"date":"2015-07-02","index":7002,"close":32.85,"high":32.99,"low":32.59,"open":32.99,"volume":4716900},{"timestamp":1436189400,"date":"2015-07-06","index":7003,"close":32.5,"high":32.76,"low":32.18,"open":32.47,"volume":5972000},{"timestamp":1436275800,"date":"2015-07-07","index":7004,"close":32.39,"high":32.53,"low":31.66,"open":32.39,"volume":9808200},{"timestamp":1436362200,"date":"2015-07-08","index":7005,"close":31.53,"high":32.12,"low":31.45,"open":32.04,"volume":12312700},{"timestamp":1436448600,"date":"2015-07-09","index":7006,"close":32.18,"high":32.39,"low":31.91,"open":32.09,"volume":12130200},{"timestamp":1436535000,"date":"2015-07-10","index":7007,"close":32.83,"high":33.38,"low":32.45,"open":32.7,"volume":7849100},{"timestamp":1436794200,"date":"2015-07-13","index":7008,"close":33.47,"high":33.54,"low":33.09,"open":33.16,"volume":7938900},{"timestamp":1436880600,"date":"2015-07-14","index":7009,"close":33.77,"high":33.86,"low":33.19,"open":33.4,"volume":6366100},{"timestamp":1436967000,"date":"2015-07-15","index":7010,"close":33.65,"high":33.91,"low":33.46,"open":33.83,"volume":7054500}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":7011,"close":34.76,"high":34.76,"low":33.74,"open":33.86,"volume":11587400},{"timestamp":1437139800,"date":"2015-07-17","index":7012,"close":34.79,"high":34.93,"low":34.47,"open":34.76,"volume":7498000},{"timestamp":1437399000,"date":"2015-07-20","index":7013,"close":34.99,"high":35.23,"low":34.87,"open":34.93,"volume":6952200},{"timestamp":1437485400,"date":"2015-07-21","index":7014,"close":34.93,"high":35.42,"low":34.67,"open":35,"volume":6417800},{"timestamp":1437571800,"date":"2015-07-22","index":7015,"close":35.25,"high":35.3,"low":34.54,"open":34.82,"volume":7356600},{"timestamp":1437658200,"date":"2015-07-23","index":7016,"close":34.96,"high":35.53,"low":34.78,"open":35.23,"volume":6793000},{"timestamp":1437744600,"date":"2015-07-24","index":7017,"close":34.81,"high":34.99,"low":34.61,"open":34.87,"volume":14035500},{"timestamp":1438003800,"date":"2015-07-27","index":7018,"close":34.08,"high":34.48,"low":33.84,"open":34.45,"volume":7563200},{"timestamp":1438090200,"date":"2015-07-28","index":7019,"close":34.48,"high":34.61,"low":34.04,"open":34.46,"volume":6562500},{"timestamp":1438176600,"date":"2015-07-29","index":7020,"close":34.82,"high":34.99,"low":34.39,"open":34.56,"volume":6790200},{"timestamp":1438263000,"date":"2015-07-30","index":7021,"close":35.19,"high":35.22,"low":34.73,"open":34.91,"volume":5121300}]},{"date":"2015-04-15","estimated":0.24,"reported":0.22,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":6936,"close":30.36,"high":30.62,"low":30.29,"open":30.32,"volume":4145200},{"timestamp":1427808600,"date":"2015-03-31","index":6937,"close":30.44,"high":30.59,"low":30.08,"open":30.12,"volume":5342800},{"timestamp":1427895000,"date":"2015-04-01","index":6938,"close":29.93,"high":30.44,"low":29.71,"open":30.36,"volume":8263400},{"timestamp":1427981400,"date":"2015-04-02","index":6939,"close":30.01,"high":30.09,"low":29.66,"open":29.95,"volume":6892500},{"timestamp":1428327000,"date":"2015-04-06","index":6940,"close":29.97,"high":30.08,"low":29.12,"open":29.55,"volume":6929800},{"timestamp":1428413400,"date":"2015-04-07","index":6941,"close":29.77,"high":30.1,"low":29.75,"open":29.91,"volume":3625300},{"timestamp":1428499800,"date":"2015-04-08","index":6942,"close":30.17,"high":30.19,"low":29.68,"open":29.76,"volume":4818900},{"timestamp":1428586200,"date":"2015-04-09","index":6943,"close":30.6,"high":30.68,"low":30.02,"open":30.14,"volume":4718600},{"timestamp":1428672600,"date":"2015-04-10","index":6944,"close":30.7,"high":30.74,"low":30.53,"open":30.57,"volume":6021500},{"timestamp":1428931800,"date":"2015-04-13","index":6945,"close":30.92,"high":31,"low":30.59,"open":30.65,"volume":5967000},{"timestamp":1429018200,"date":"2015-04-14","index":6946,"close":30.45,"high":30.74,"low":30.13,"open":30.71,"volume":6881600}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":6947,"close":30.53,"high":30.95,"low":29.9,"open":30.14,"volume":9128700},{"timestamp":1429191000,"date":"2015-04-16","index":6948,"close":30.52,"high":30.63,"low":30.26,"open":30.39,"volume":4825600},{"timestamp":1429277400,"date":"2015-04-17","index":6949,"close":30.25,"high":30.35,"low":30,"open":30.26,"volume":6221300},{"timestamp":1429536600,"date":"2015-04-20","index":6950,"close":30.12,"high":30.5,"low":30.08,"open":30.38,"volume":5027600},{"timestamp":1429623000,"date":"2015-04-21","index":6951,"close":30.16,"high":30.34,"low":29.81,"open":30.12,"volume":7020600},{"timestamp":1429709400,"date":"2015-04-22","index":6952,"close":30.46,"high":30.65,"low":29.98,"open":30.19,"volume":6795800},{"timestamp":1429795800,"date":"2015-04-23","index":6953,"close":30.5,"high":30.72,"low":30.28,"open":30.59,"volume":6804400},{"timestamp":1429882200,"date":"2015-04-24","index":6954,"close":30.12,"high":30.49,"low":30.04,"open":30.49,"volume":5837700},{"timestamp":1430141400,"date":"2015-04-27","index":6955,"close":30.09,"high":30.59,"low":30.06,"open":30.24,"volume":5787700},{"timestamp":1430227800,"date":"2015-04-28","index":6956,"close":30.49,"high":30.52,"low":30.07,"open":30.12,"volume":5131300},{"timestamp":1430314200,"date":"2015-04-29","index":6957,"close":30.81,"high":31.13,"low":30.29,"open":30.47,"volume":6808400}]},{"date":"2015-01-16","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1420036200,"date":"2014-12-31","index":6876,"close":30.19,"high":30.67,"low":30.18,"open":30.49,"volume":2915800},{"timestamp":1420209000,"date":"2015-01-02","index":6877,"close":30.22,"high":30.57,"low":29.81,"open":30.41,"volume":4537600},{"timestamp":1420468200,"date":"2015-01-05","index":6878,"close":29.21,"high":30,"low":29.13,"open":29.97,"volume":5931400},{"timestamp":1420554600,"date":"2015-01-06","index":6879,"close":28.14,"high":29.28,"low":27.92,"open":29.21,"volume":9825000},{"timestamp":1420641000,"date":"2015-01-07","index":6880,"close":28.69,"high":28.7,"low":28.22,"open":28.46,"volume":7966100},{"timestamp":1420727400,"date":"2015-01-08","index":6881,"close":29.44,"high":29.52,"low":29.07,"open":29.19,"volume":5590200},{"timestamp":1420813800,"date":"2015-01-09","index":6882,"close":28.45,"high":29.46,"low":28.42,"open":29.44,"volume":6730300},{"timestamp":1421073000,"date":"2015-01-12","index":6883,"close":28.17,"high":28.57,"low":27.92,"open":28.46,"volume":4961100},{"timestamp":1421159400,"date":"2015-01-13","index":6884,"close":28.19,"high":28.96,"low":27.9,"open":28.55,"volume":5789000},{"timestamp":1421245800,"date":"2015-01-14","index":6885,"close":27.23,"high":27.46,"low":26.67,"open":27.46,"volume":15089600},{"timestamp":1421332200,"date":"2015-01-15","index":6886,"close":26.67,"high":27.45,"low":25.5,"open":27.25,"volume":13304700}],"post":[{"timestamp":1421418600,"date":"2015-01-16","index":6887,"close":26.9,"high":26.94,"low":25.43,"open":26.82,"volume":15235700},{"timestamp":1421764200,"date":"2015-01-20","index":6888,"close":26.75,"high":27.1,"low":26.26,"open":27,"volume":8201300},{"timestamp":1421850600,"date":"2015-01-21","index":6889,"close":26.7,"high":26.97,"low":26.17,"open":26.55,"volume":8217100},{"timestamp":1421937000,"date":"2015-01-22","index":6890,"close":27.65,"high":27.8,"low":26.19,"open":27.19,"volume":11160400},{"timestamp":1422023400,"date":"2015-01-23","index":6891,"close":27.19,"high":27.72,"low":27.17,"open":27.66,"volume":5152400},{"timestamp":1422282600,"date":"2015-01-26","index":6892,"close":27.36,"high":27.42,"low":26.88,"open":27.04,"volume":4435400},{"timestamp":1422369000,"date":"2015-01-27","index":6893,"close":26.81,"high":27.06,"low":26.5,"open":26.89,"volume":5730400},{"timestamp":1422455400,"date":"2015-01-28","index":6894,"close":25.96,"high":27,"low":25.94,"open":26.98,"volume":8124900},{"timestamp":1422541800,"date":"2015-01-29","index":6895,"close":26.32,"high":26.41,"low":25.83,"open":25.97,"volume":8446700},{"timestamp":1422628200,"date":"2015-01-30","index":6896,"close":25.98,"high":26.42,"low":25.8,"open":25.93,"volume":9151100},{"timestamp":1422887400,"date":"2015-02-02","index":6897,"close":26.6,"high":26.62,"low":25.81,"open":26.06,"volume":6327000}]},{"date":"2014-10-15","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":6812,"close":29.39,"high":30.11,"low":29.28,"open":29.91,"volume":7935600},{"timestamp":1412170200,"date":"2014-10-01","index":6813,"close":28.79,"high":29.33,"low":28.69,"open":29.2,"volume":11212600},{"timestamp":1412256600,"date":"2014-10-02","index":6814,"close":29.05,"high":29.13,"low":28.58,"open":28.8,"volume":11015700},{"timestamp":1412343000,"date":"2014-10-03","index":6815,"close":29.57,"high":29.7,"low":29.34,"open":29.42,"volume":5938000},{"timestamp":1412602200,"date":"2014-10-06","index":6816,"close":29.7,"high":29.95,"low":29.39,"open":29.78,"volume":6022900},{"timestamp":1412688600,"date":"2014-10-07","index":6817,"close":28.48,"high":29.55,"low":28.45,"open":29.49,"volume":8954000},{"timestamp":1412775000,"date":"2014-10-08","index":6818,"close":28.73,"high":28.77,"low":28.16,"open":28.54,"volume":8288900},{"timestamp":1412861400,"date":"2014-10-09","index":6819,"close":27.13,"high":28.72,"low":27.11,"open":28.6,"volume":17176500},{"timestamp":1412947800,"date":"2014-10-10","index":6820,"close":26.23,"high":27.22,"low":26.21,"open":27.09,"volume":17444500},{"timestamp":1413207000,"date":"2014-10-13","index":6821,"close":25.17,"high":26.46,"low":25.11,"open":26.25,"volume":18377600},{"timestamp":1413293400,"date":"2014-10-14","index":6822,"close":25.28,"high":25.66,"low":24.73,"open":24.76,"volume":13542500}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":6823,"close":25.32,"high":25.5,"low":23.35,"open":24.21,"volume":22021300},{"timestamp":1413466200,"date":"2014-10-16","index":6824,"close":25.5,"high":25.86,"low":24.22,"open":24.29,"volume":13858900},{"timestamp":1413552600,"date":"2014-10-17","index":6825,"close":25.84,"high":26.13,"low":25.61,"open":25.94,"volume":9136500},{"timestamp":1413811800,"date":"2014-10-20","index":6826,"close":25.72,"high":25.85,"low":25.4,"open":25.74,"volume":6906300},{"timestamp":1413898200,"date":"2014-10-21","index":6827,"close":26.49,"high":26.56,"low":25.79,"open":25.99,"volume":7649000},{"timestamp":1413984600,"date":"2014-10-22","index":6828,"close":26.01,"high":26.64,"low":25.99,"open":26.38,"volume":5940300},{"timestamp":1414071000,"date":"2014-10-23","index":6829,"close":26.53,"high":26.71,"low":26.28,"open":26.54,"volume":7557100},{"timestamp":1414157400,"date":"2014-10-24","index":6830,"close":26.69,"high":26.75,"low":26.32,"open":26.49,"volume":4143600},{"timestamp":1414416600,"date":"2014-10-27","index":6831,"close":26.41,"high":26.7,"low":26.21,"open":26.58,"volume":5473800},{"timestamp":1414503000,"date":"2014-10-28","index":6832,"close":27.09,"high":27.09,"low":26.61,"open":26.64,"volume":5014200},{"timestamp":1414589400,"date":"2014-10-29","index":6833,"close":27.63,"high":27.85,"low":27.04,"open":27.18,"volume":9166100}]},{"date":"2014-07-16","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":6748,"close":26.93,"high":27.27,"low":26.85,"open":27.19,"volume":5192900},{"timestamp":1404221400,"date":"2014-07-01","index":6749,"close":27.32,"high":27.51,"low":26.98,"open":27.07,"volume":7685700},{"timestamp":1404307800,"date":"2014-07-02","index":6750,"close":27.4,"high":27.6,"low":27.06,"open":27.06,"volume":3824300},{"timestamp":1404394200,"date":"2014-07-03","index":6751,"close":28.1,"high":28.19,"low":27.7,"open":27.73,"volume":4492300},{"timestamp":1404739800,"date":"2014-07-07","index":6752,"close":27.93,"high":28.38,"low":27.72,"open":28.26,"volume":3764500},{"timestamp":1404826200,"date":"2014-07-08","index":6753,"close":27.18,"high":27.77,"low":26.92,"open":27.73,"volume":5754100},{"timestamp":1404912600,"date":"2014-07-09","index":6754,"close":27.09,"high":27.35,"low":26.78,"open":27.25,"volume":6376200},{"timestamp":1404999000,"date":"2014-07-10","index":6755,"close":26.9,"high":27.09,"low":26.44,"open":26.44,"volume":4685700},{"timestamp":1405085400,"date":"2014-07-11","index":6756,"close":27.1,"high":27.14,"low":26.68,"open":26.74,"volume":4056300},{"timestamp":1405344600,"date":"2014-07-14","index":6757,"close":27.49,"high":27.68,"low":27.44,"open":27.46,"volume":4464700},{"timestamp":1405431000,"date":"2014-07-15","index":6758,"close":27.43,"high":27.79,"low":27.11,"open":27.61,"volume":7895400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":6759,"close":27.56,"high":27.87,"low":27.02,"open":27.58,"volume":7933500},{"timestamp":1405603800,"date":"2014-07-17","index":6760,"close":27.11,"high":27.4,"low":26.77,"open":27.32,"volume":7909300},{"timestamp":1405690200,"date":"2014-07-18","index":6761,"close":27.81,"high":27.85,"low":27.18,"open":27.25,"volume":6637100},{"timestamp":1405949400,"date":"2014-07-21","index":6762,"close":27.75,"high":27.89,"low":27.48,"open":27.73,"volume":4731500},{"timestamp":1406035800,"date":"2014-07-22","index":6763,"close":27.57,"high":27.86,"low":27.52,"open":27.75,"volume":4331200},{"timestamp":1406122200,"date":"2014-07-23","index":6764,"close":27.55,"high":27.63,"low":27.37,"open":27.57,"volume":3940200},{"timestamp":1406208600,"date":"2014-07-24","index":6765,"close":27.79,"high":27.87,"low":27.5,"open":27.7,"volume":4470700},{"timestamp":1406295000,"date":"2014-07-25","index":6766,"close":27.5,"high":27.8,"low":27.37,"open":27.6,"volume":4685600},{"timestamp":1406554200,"date":"2014-07-28","index":6767,"close":27.91,"high":27.99,"low":27.37,"open":27.48,"volume":4774800},{"timestamp":1406640600,"date":"2014-07-29","index":6768,"close":27.92,"high":28.36,"low":27.76,"open":27.9,"volume":5400400},{"timestamp":1406727000,"date":"2014-07-30","index":6769,"close":28.5,"high":28.65,"low":28.13,"open":28.14,"volume":4867700}]},{"date":"2014-04-15","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1396272600,"date":"2014-03-31","index":6685,"close":27.33,"high":27.49,"low":27.15,"open":27.43,"volume":7188700},{"timestamp":1396359000,"date":"2014-04-01","index":6686,"close":27.45,"high":27.72,"low":27.41,"open":27.42,"volume":9193700},{"timestamp":1396445400,"date":"2014-04-02","index":6687,"close":27.9,"high":27.96,"low":27.31,"open":27.51,"volume":9823700},{"timestamp":1396531800,"date":"2014-04-03","index":6688,"close":27.37,"high":28.04,"low":27.36,"open":27.94,"volume":14085700},{"timestamp":1396618200,"date":"2014-04-04","index":6689,"close":26.05,"high":27.62,"low":25.84,"open":27.6,"volume":13587300},{"timestamp":1396877400,"date":"2014-04-07","index":6690,"close":25.6,"high":26.29,"low":25.56,"open":25.93,"volume":12530300},{"timestamp":1396963800,"date":"2014-04-08","index":6691,"close":25.67,"high":25.9,"low":25.41,"open":25.65,"volume":10193600},{"timestamp":1397050200,"date":"2014-04-09","index":6692,"close":26.41,"high":26.44,"low":25.66,"open":25.78,"volume":12945600},{"timestamp":1397136600,"date":"2014-04-10","index":6693,"close":25.14,"high":26.43,"low":25.1,"open":26.37,"volume":12094900},{"timestamp":1397223000,"date":"2014-04-11","index":6694,"close":24.85,"high":25.24,"low":24.59,"open":24.89,"volume":8651600},{"timestamp":1397482200,"date":"2014-04-14","index":6695,"close":25.3,"high":25.6,"low":24.9,"open":25.38,"volume":8455200}],"post":[{"timestamp":1397568600,"date":"2014-04-15","index":6696,"close":26.11,"high":26.41,"low":25.42,"open":26.32,"volume":13435900},{"timestamp":1397655000,"date":"2014-04-16","index":6697,"close":26.84,"high":26.87,"low":26.15,"open":26.61,"volume":10653100},{"timestamp":1397741400,"date":"2014-04-17","index":6698,"close":27.04,"high":27.17,"low":26.67,"open":26.89,"volume":7389400},{"timestamp":1398087000,"date":"2014-04-21","index":6699,"close":27.17,"high":27.19,"low":26.65,"open":27.02,"volume":6008500},{"timestamp":1398173400,"date":"2014-04-22","index":6700,"close":27.46,"high":27.56,"low":27.03,"open":27.2,"volume":6805600},{"timestamp":1398259800,"date":"2014-04-23","index":6701,"close":27.24,"high":27.47,"low":26.94,"open":27.39,"volume":4001600},{"timestamp":1398346200,"date":"2014-04-24","index":6702,"close":27.09,"high":27.53,"low":26.89,"open":27.53,"volume":6326800},{"timestamp":1398432600,"date":"2014-04-25","index":6703,"close":26.85,"high":27.07,"low":26.73,"open":26.94,"volume":6755800},{"timestamp":1398691800,"date":"2014-04-28","index":6704,"close":26.37,"high":27.18,"low":26.11,"open":26.97,"volume":9036800},{"timestamp":1398778200,"date":"2014-04-29","index":6705,"close":26.58,"high":26.72,"low":26.27,"open":26.57,"volume":5112100},{"timestamp":1398864600,"date":"2014-04-30","index":6706,"close":26.55,"high":26.61,"low":26.27,"open":26.52,"volume":9235900}]},{"date":"2014-01-16","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1388500200,"date":"2013-12-31","index":6624,"close":26,"high":26.08,"low":25.67,"open":25.7,"volume":4670500},{"timestamp":1388673000,"date":"2014-01-02","index":6625,"close":25.82,"high":26.05,"low":25.7,"open":25.99,"volume":4618600},{"timestamp":1388759400,"date":"2014-01-03","index":6626,"close":25.9,"high":26.04,"low":25.7,"open":25.84,"volume":3367700},{"timestamp":1389018600,"date":"2014-01-06","index":6627,"close":25.81,"high":26.14,"low":25.75,"open":26,"volume":4293200},{"timestamp":1389105000,"date":"2014-01-07","index":6628,"close":25.54,"high":25.92,"low":25.36,"open":25.48,"volume":7476500},{"timestamp":1389191400,"date":"2014-01-08","index":6629,"close":25.84,"high":25.94,"low":25.51,"open":25.58,"volume":6541100},{"timestamp":1389277800,"date":"2014-01-09","index":6630,"close":25.85,"high":26.06,"low":25.71,"open":25.92,"volume":4103000},{"timestamp":1389364200,"date":"2014-01-10","index":6631,"close":25.66,"high":25.85,"low":25.41,"open":25.81,"volume":4838600},{"timestamp":1389623400,"date":"2014-01-13","index":6632,"close":24.83,"high":25.59,"low":24.77,"open":25.59,"volume":7913900},{"timestamp":1389709800,"date":"2014-01-14","index":6633,"close":25.59,"high":25.66,"low":24.96,"open":24.98,"volume":6765200},{"timestamp":1389796200,"date":"2014-01-15","index":6634,"close":26.03,"high":26.05,"low":25.56,"open":25.65,"volume":10043200}],"post":[{"timestamp":1389882600,"date":"2014-01-16","index":6635,"close":26.8,"high":26.84,"low":26.09,"open":26.25,"volume":13421800},{"timestamp":1389969000,"date":"2014-01-17","index":6636,"close":26.77,"high":26.9,"low":26.51,"open":26.81,"volume":7120000},{"timestamp":1390314600,"date":"2014-01-21","index":6637,"close":26.8,"high":27.11,"low":26.79,"open":26.92,"volume":9555100},{"timestamp":1390401000,"date":"2014-01-22","index":6638,"close":26.8,"high":26.95,"low":26.6,"open":26.88,"volume":5316300},{"timestamp":1390487400,"date":"2014-01-23","index":6639,"close":26.14,"high":26.57,"low":25.97,"open":26.57,"volume":8469600},{"timestamp":1390573800,"date":"2014-01-24","index":6640,"close":25.27,"high":26.04,"low":25.24,"open":26.01,"volume":10304200},{"timestamp":1390833000,"date":"2014-01-27","index":6641,"close":24.82,"high":25.51,"low":24.7,"open":25.32,"volume":10278500},{"timestamp":1390919400,"date":"2014-01-28","index":6642,"close":25.2,"high":25.32,"low":24.81,"open":24.88,"volume":5881100},{"timestamp":1391005800,"date":"2014-01-29","index":6643,"close":24.66,"high":25.19,"low":24.61,"open":24.87,"volume":6202400},{"timestamp":1391092200,"date":"2014-01-30","index":6644,"close":25.29,"high":25.37,"low":24.87,"open":24.93,"volume":6331400},{"timestamp":1391178600,"date":"2014-01-31","index":6645,"close":24.82,"high":25.06,"low":24.51,"open":24.69,"volume":9443700}]},{"date":"2013-10-15","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":6560,"close":21.14,"high":21.28,"low":20.79,"open":20.96,"volume":8160700},{"timestamp":1380634200,"date":"2013-10-01","index":6561,"close":21.38,"high":21.44,"low":21.21,"open":21.21,"volume":6539800},{"timestamp":1380720600,"date":"2013-10-02","index":6562,"close":21.29,"high":21.32,"low":20.98,"open":21.14,"volume":6896400},{"timestamp":1380807000,"date":"2013-10-03","index":6563,"close":21.15,"high":21.41,"low":20.9,"open":21.21,"volume":7769600},{"timestamp":1380893400,"date":"2013-10-04","index":6564,"close":21.58,"high":21.63,"low":21.1,"open":21.18,"volume":5139700},{"timestamp":1381152600,"date":"2013-10-07","index":6565,"close":21.07,"high":21.41,"low":21.06,"open":21.3,"volume":5626200},{"timestamp":1381239000,"date":"2013-10-08","index":6566,"close":20.57,"high":21.14,"low":20.54,"open":21.04,"volume":7078300},{"timestamp":1381325400,"date":"2013-10-09","index":6567,"close":20.75,"high":21.03,"low":20.44,"open":20.63,"volume":8870500},{"timestamp":1381411800,"date":"2013-10-10","index":6568,"close":21.39,"high":21.55,"low":21,"open":21.18,"volume":10743300},{"timestamp":1381498200,"date":"2013-10-11","index":6569,"close":21.78,"high":21.82,"low":21.33,"open":21.39,"volume":6689200},{"timestamp":1381757400,"date":"2013-10-14","index":6570,"close":22.01,"high":22.08,"low":21.39,"open":21.59,"volume":10337400}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":6571,"close":23.03,"high":23.79,"low":22.66,"open":22.78,"volume":31134400},{"timestamp":1381930200,"date":"2013-10-16","index":6572,"close":23.43,"high":23.93,"low":23.24,"open":23.28,"volume":15844500},{"timestamp":1382016600,"date":"2013-10-17","index":6573,"close":23.62,"high":23.67,"low":23.11,"open":23.25,"volume":8599600},{"timestamp":1382103000,"date":"2013-10-18","index":6574,"close":23.77,"high":23.78,"low":23.36,"open":23.64,"volume":8356900},{"timestamp":1382362200,"date":"2013-10-21","index":6575,"close":23.56,"high":23.87,"low":23.52,"open":23.74,"volume":8681800},{"timestamp":1382448600,"date":"2013-10-22","index":6576,"close":23.35,"high":23.64,"low":23.14,"open":23.64,"volume":10290600},{"timestamp":1382535000,"date":"2013-10-23","index":6577,"close":23.3,"high":23.44,"low":23.03,"open":23.27,"volume":7558500},{"timestamp":1382621400,"date":"2013-10-24","index":6578,"close":23.4,"high":23.47,"low":23.25,"open":23.36,"volume":5188900},{"timestamp":1382707800,"date":"2013-10-25","index":6579,"close":23.56,"high":23.6,"low":23.32,"open":23.4,"volume":5112200},{"timestamp":1382967000,"date":"2013-10-28","index":6580,"close":23.01,"high":23.61,"low":22.67,"open":23.55,"volume":15054000},{"timestamp":1383053400,"date":"2013-10-29","index":6581,"close":23.1,"high":23.36,"low":22.86,"open":23.06,"volume":14262900}]},{"date":"2013-07-16","estimated":0.19,"reported":0.18,"pre":[{"timestamp":1372426200,"date":"2013-06-28","index":6496,"close":21.23,"high":21.44,"low":20.8,"open":20.87,"volume":18668700},{"timestamp":1372685400,"date":"2013-07-01","index":6497,"close":21.38,"high":21.69,"low":21.31,"open":21.33,"volume":9383100},{"timestamp":1372771800,"date":"2013-07-02","index":6498,"close":21.3,"high":21.87,"low":21.08,"open":21.32,"volume":11998500},{"timestamp":1372858200,"date":"2013-07-03","index":6499,"close":21.4,"high":21.55,"low":21.09,"open":21.14,"volume":4899700},{"timestamp":1373031000,"date":"2013-07-05","index":6500,"close":22.01,"high":22.1,"low":21.66,"open":21.66,"volume":8683100},{"timestamp":1373290200,"date":"2013-07-08","index":6501,"close":22.19,"high":22.38,"low":22.07,"open":22.19,"volume":8350700},{"timestamp":1373376600,"date":"2013-07-09","index":6502,"close":22.2,"high":22.44,"low":22.06,"open":22.41,"volume":7958900},{"timestamp":1373463000,"date":"2013-07-10","index":6503,"close":21.94,"high":22.28,"low":21.74,"open":22.19,"volume":11025200},{"timestamp":1373549400,"date":"2013-07-11","index":6504,"close":21.47,"high":22.29,"low":21.22,"open":22.29,"volume":18624400},{"timestamp":1373635800,"date":"2013-07-12","index":6505,"close":21.69,"high":21.82,"low":21.38,"open":21.54,"volume":7963300},{"timestamp":1373895000,"date":"2013-07-15","index":6506,"close":21.71,"high":21.91,"low":21.54,"open":21.64,"volume":7072700}],"post":[{"timestamp":1373981400,"date":"2013-07-16","index":6507,"close":21,"high":21.52,"low":20.55,"open":21.5,"volume":16499000},{"timestamp":1374067800,"date":"2013-07-17","index":6508,"close":20.95,"high":21.13,"low":20.68,"open":21.08,"volume":10355600},{"timestamp":1374154200,"date":"2013-07-18","index":6509,"close":21.46,"high":21.49,"low":20.87,"open":20.9,"volume":9379500},{"timestamp":1374240600,"date":"2013-07-19","index":6510,"close":21.68,"high":21.73,"low":21.23,"open":21.49,"volume":8237200},{"timestamp":1374499800,"date":"2013-07-22","index":6511,"close":22.02,"high":22.02,"low":21.68,"open":21.7,"volume":8094700},{"timestamp":1374586200,"date":"2013-07-23","index":6512,"close":22.48,"high":22.59,"low":22.09,"open":22.11,"volume":10570700},{"timestamp":1374672600,"date":"2013-07-24","index":6513,"close":22.11,"high":22.56,"low":21.99,"open":22.55,"volume":8760500},{"timestamp":1374759000,"date":"2013-07-25","index":6514,"close":22.28,"high":22.3,"low":21.99,"open":22.05,"volume":5338000},{"timestamp":1374845400,"date":"2013-07-26","index":6515,"close":22.12,"high":22.19,"low":21.84,"open":22.05,"volume":8345600},{"timestamp":1375104600,"date":"2013-07-29","index":6516,"close":21.99,"high":22.34,"low":21.98,"open":22.12,"volume":9177100},{"timestamp":1375191000,"date":"2013-07-30","index":6517,"close":22.19,"high":22.32,"low":22.08,"open":22.09,"volume":7148900}]},{"date":"2013-04-15","estimated":0.16,"reported":0.15,"pre":[{"timestamp":1364477400,"date":"2013-03-28","index":6432,"close":17.69,"high":17.75,"low":17.48,"open":17.55,"volume":7335600},{"timestamp":1364823000,"date":"2013-04-01","index":6433,"close":17.38,"high":17.89,"low":17.32,"open":17.77,"volume":9808200},{"timestamp":1364909400,"date":"2013-04-02","index":6434,"close":17.31,"high":17.38,"low":17.1,"open":17.15,"volume":7923000},{"timestamp":1364995800,"date":"2013-04-03","index":6435,"close":16.75,"high":17.39,"low":16.65,"open":17.33,"volume":12077700},{"timestamp":1365082200,"date":"2013-04-04","index":6436,"close":16.72,"high":16.8,"low":16.51,"open":16.76,"volume":11525900},{"timestamp":1365168600,"date":"2013-04-05","index":6437,"close":16.55,"high":16.61,"low":16.15,"open":16.49,"volume":10431500},{"timestamp":1365427800,"date":"2013-04-08","index":6438,"close":16.82,"high":16.82,"low":16.51,"open":16.57,"volume":6412500},{"timestamp":1365514200,"date":"2013-04-09","index":6439,"close":16.97,"high":17.03,"low":16.82,"open":16.9,"volume":5623800},{"timestamp":1365600600,"date":"2013-04-10","index":6440,"close":17.39,"high":17.53,"low":17.04,"open":17.05,"volume":8962300},{"timestamp":1365687000,"date":"2013-04-11","index":6441,"close":17.54,"high":17.69,"low":17.37,"open":17.41,"volume":8366400},{"timestamp":1365773400,"date":"2013-04-12","index":6442,"close":17.28,"high":17.52,"low":17.13,"open":17.51,"volume":8221400}],"post":[{"timestamp":1366032600,"date":"2013-04-15","index":6443,"close":16.62,"high":17.3,"low":16.59,"open":17.12,"volume":10534200},{"timestamp":1366119000,"date":"2013-04-16","index":6444,"close":16.96,"high":16.96,"low":16.57,"open":16.76,"volume":9028000},{"timestamp":1366205400,"date":"2013-04-17","index":6445,"close":16.47,"high":16.77,"low":16.31,"open":16.77,"volume":10135700},{"timestamp":1366291800,"date":"2013-04-18","index":6446,"close":16.39,"high":16.49,"low":16.2,"open":16.48,"volume":8209100},{"timestamp":1366378200,"date":"2013-04-19","index":6447,"close":16.39,"high":16.47,"low":16.28,"open":16.43,"volume":6389800},{"timestamp":1366637400,"date":"2013-04-22","index":6448,"close":16.42,"high":16.49,"low":16.22,"open":16.42,"volume":5994100},{"timestamp":1366723800,"date":"2013-04-23","index":6449,"close":16.59,"high":16.72,"low":16.43,"open":16.45,"volume":9391400},{"timestamp":1366810200,"date":"2013-04-24","index":6450,"close":16.64,"high":16.73,"low":16.42,"open":16.61,"volume":9827000},{"timestamp":1366896600,"date":"2013-04-25","index":6451,"close":16.75,"high":17.1,"low":16.66,"open":16.7,"volume":9933200},{"timestamp":1366983000,"date":"2013-04-26","index":6452,"close":16.73,"high":16.84,"low":16.59,"open":16.76,"volume":6092400},{"timestamp":1367242200,"date":"2013-04-29","index":6453,"close":16.94,"high":16.98,"low":16.75,"open":16.76,"volume":4607300}]},{"date":"2013-01-16","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1356964200,"date":"2012-12-31","index":6372,"close":14.36,"high":14.37,"low":14.08,"open":14.12,"volume":8220900},{"timestamp":1357137000,"date":"2013-01-02","index":6373,"close":15.08,"high":15.08,"low":14.62,"open":14.67,"volume":15607600},{"timestamp":1357223400,"date":"2013-01-03","index":6374,"close":15.06,"high":15.2,"low":14.86,"open":15.05,"volume":14175900},{"timestamp":1357309800,"date":"2013-01-04","index":6375,"close":15.46,"high":15.57,"low":15.05,"open":15.07,"volume":16143400},{"timestamp":1357569000,"date":"2013-01-07","index":6376,"close":15.27,"high":15.41,"low":15.07,"open":15.41,"volume":10327300},{"timestamp":1357655400,"date":"2013-01-08","index":6377,"close":15.22,"high":15.34,"low":15.07,"open":15.26,"volume":9954300},{"timestamp":1357741800,"date":"2013-01-09","index":6378,"close":15.13,"high":15.31,"low":15,"open":15.28,"volume":7591200},{"timestamp":1357828200,"date":"2013-01-10","index":6379,"close":15.33,"high":15.37,"low":15.14,"open":15.25,"volume":7617400},{"timestamp":1357914600,"date":"2013-01-11","index":6380,"close":15.39,"high":15.42,"low":15.24,"open":15.29,"volume":6940000},{"timestamp":1358173800,"date":"2013-01-14","index":6381,"close":15.27,"high":15.41,"low":15.25,"open":15.39,"volume":8394700},{"timestamp":1358260200,"date":"2013-01-15","index":6382,"close":15.29,"high":15.3,"low":15.11,"open":15.17,"volume":9215900}],"post":[{"timestamp":1358346600,"date":"2013-01-16","index":6383,"close":15.05,"high":15.25,"low":14.98,"open":15.16,"volume":11803900},{"timestamp":1358433000,"date":"2013-01-17","index":6384,"close":15.25,"high":15.3,"low":15.09,"open":15.17,"volume":11575600},{"timestamp":1358519400,"date":"2013-01-18","index":6385,"close":15.45,"high":15.47,"low":15.21,"open":15.25,"volume":7547100},{"timestamp":1358865000,"date":"2013-01-22","index":6386,"close":15.71,"high":15.74,"low":15.37,"open":15.44,"volume":8550400},{"timestamp":1358951400,"date":"2013-01-23","index":6387,"close":15.64,"high":15.8,"low":15.52,"open":15.74,"volume":8078600},{"timestamp":1359037800,"date":"2013-01-24","index":6388,"close":15.81,"high":15.87,"low":15.66,"open":15.67,"volume":7063700},{"timestamp":1359124200,"date":"2013-01-25","index":6389,"close":16.05,"high":16.05,"low":15.81,"open":15.84,"volume":8503400},{"timestamp":1359383400,"date":"2013-01-28","index":6390,"close":16.1,"high":16.2,"low":15.93,"open":16.07,"volume":9171100},{"timestamp":1359469800,"date":"2013-01-29","index":6391,"close":16.47,"high":16.64,"low":16.01,"open":16.06,"volume":19967900},{"timestamp":1359556200,"date":"2013-01-30","index":6392,"close":16.51,"high":16.62,"low":16.37,"open":16.45,"volume":11533500},{"timestamp":1359642600,"date":"2013-01-31","index":6393,"close":16.53,"high":16.66,"low":16.31,"open":16.49,"volume":10907700}]},{"date":"2012-10-15","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1348839000,"date":"2012-09-28","index":6310,"close":12.79,"high":12.88,"low":12.64,"open":12.85,"volume":13868700},{"timestamp":1349098200,"date":"2012-10-01","index":6311,"close":12.88,"high":13.04,"low":12.79,"open":12.89,"volume":11473100},{"timestamp":1349184600,"date":"2012-10-02","index":6312,"close":12.9,"high":13,"low":12.78,"open":12.91,"volume":9379800},{"timestamp":1349271000,"date":"2012-10-03","index":6313,"close":12.76,"high":12.93,"low":12.66,"open":12.9,"volume":13881100},{"timestamp":1349357400,"date":"2012-10-04","index":6314,"close":13.09,"high":13.09,"low":12.8,"open":12.82,"volume":8074900},{"timestamp":1349443800,"date":"2012-10-05","index":6315,"close":13.25,"high":13.4,"low":13.15,"open":13.18,"volume":12795000},{"timestamp":1349703000,"date":"2012-10-08","index":6316,"close":13.15,"high":13.28,"low":13.08,"open":13.16,"volume":7818400},{"timestamp":1349789400,"date":"2012-10-09","index":6317,"close":12.93,"high":13.17,"low":12.86,"open":13.17,"volume":8596300},{"timestamp":1349875800,"date":"2012-10-10","index":6318,"close":12.97,"high":13.07,"low":12.82,"open":12.96,"volume":8353500},{"timestamp":1349962200,"date":"2012-10-11","index":6319,"close":13.17,"high":13.24,"low":13.04,"open":13.1,"volume":7038400},{"timestamp":1350048600,"date":"2012-10-12","index":6320,"close":12.95,"high":13.18,"low":12.87,"open":13.12,"volume":12807100}],"post":[{"timestamp":1350307800,"date":"2012-10-15","index":6321,"close":13.03,"high":13.06,"low":12.62,"open":12.99,"volume":11596200},{"timestamp":1350394200,"date":"2012-10-16","index":6322,"close":13.32,"high":13.34,"low":12.97,"open":13.04,"volume":10597900},{"timestamp":1350480600,"date":"2012-10-17","index":6323,"close":13.62,"high":13.63,"low":13.28,"open":13.33,"volume":8758700},{"timestamp":1350567000,"date":"2012-10-18","index":6324,"close":13.64,"high":13.76,"low":13.5,"open":13.62,"volume":10833400},{"timestamp":1350653400,"date":"2012-10-19","index":6325,"close":13.32,"high":13.66,"low":13.2,"open":13.61,"volume":12565600},{"timestamp":1350912600,"date":"2012-10-22","index":6326,"close":13.35,"high":13.41,"low":13.18,"open":13.31,"volume":6827300},{"timestamp":1350999000,"date":"2012-10-23","index":6327,"close":13.22,"high":13.29,"low":13.03,"open":13.2,"volume":8441400},{"timestamp":1351085400,"date":"2012-10-24","index":6328,"close":13.32,"high":13.44,"low":13.22,"open":13.27,"volume":10363400},{"timestamp":1351171800,"date":"2012-10-25","index":6329,"close":13.51,"high":13.53,"low":13.35,"open":13.41,"volume":9794200},{"timestamp":1351258200,"date":"2012-10-26","index":6330,"close":13.47,"high":13.52,"low":13.25,"open":13.37,"volume":10133200},{"timestamp":1351690200,"date":"2012-10-31","index":6331,"close":13.58,"high":13.6,"low":13.37,"open":13.49,"volume":12965100}]},{"date":"2012-07-17","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1340976600,"date":"2012-06-29","index":6247,"close":12.93,"high":13,"low":12.77,"open":12.89,"volume":10824400},{"timestamp":1341235800,"date":"2012-07-02","index":6248,"close":12.93,"high":12.99,"low":12.74,"open":12.95,"volume":6083000},{"timestamp":1341322200,"date":"2012-07-03","index":6249,"close":13.03,"high":13.06,"low":12.84,"open":12.89,"volume":2817000},{"timestamp":1341495000,"date":"2012-07-05","index":6250,"close":12.82,"high":12.98,"low":12.78,"open":12.97,"volume":5493800},{"timestamp":1341581400,"date":"2012-07-06","index":6251,"close":12.64,"high":12.76,"low":12.56,"open":12.67,"volume":5298100},{"timestamp":1341840600,"date":"2012-07-09","index":6252,"close":12.5,"high":12.59,"low":12.39,"open":12.55,"volume":5631100},{"timestamp":1341927000,"date":"2012-07-10","index":6253,"close":12.41,"high":12.68,"low":12.35,"open":12.53,"volume":5769400},{"timestamp":1342013400,"date":"2012-07-11","index":6254,"close":12.57,"high":12.62,"low":12.38,"open":12.4,"volume":6997900},{"timestamp":1342099800,"date":"2012-07-12","index":6255,"close":12.39,"high":12.51,"low":12.27,"open":12.5,"volume":6670800},{"timestamp":1342186200,"date":"2012-07-13","index":6256,"close":12.69,"high":12.69,"low":12.39,"open":12.41,"volume":5512600},{"timestamp":1342445400,"date":"2012-07-16","index":6257,"close":12.67,"high":12.78,"low":12.43,"open":12.43,"volume":7172100}],"post":[{"timestamp":1342531800,"date":"2012-07-17","index":6258,"close":13.01,"high":13.13,"low":12.51,"open":12.83,"volume":14158000},{"timestamp":1342618200,"date":"2012-07-18","index":6259,"close":13,"high":13.1,"low":12.88,"open":12.99,"volume":8231100},{"timestamp":1342704600,"date":"2012-07-19","index":6260,"close":12.93,"high":13.09,"low":12.88,"open":13.04,"volume":9934800},{"timestamp":1342791000,"date":"2012-07-20","index":6261,"close":12.49,"high":12.88,"low":12.47,"open":12.82,"volume":7748500},{"timestamp":1343050200,"date":"2012-07-23","index":6262,"close":12.22,"high":12.29,"low":12.03,"open":12.28,"volume":12338700},{"timestamp":1343136600,"date":"2012-07-24","index":6263,"close":12.14,"high":12.26,"low":11.95,"open":12.22,"volume":12377200},{"timestamp":1343223000,"date":"2012-07-25","index":6264,"close":12.32,"high":12.5,"low":12.14,"open":12.16,"volume":10366600},{"timestamp":1343309400,"date":"2012-07-26","index":6265,"close":12.62,"high":12.68,"low":12.42,"open":12.54,"volume":7569800},{"timestamp":1343395800,"date":"2012-07-27","index":6266,"close":12.92,"high":12.98,"low":12.61,"open":12.73,"volume":10053500},{"timestamp":1343655000,"date":"2012-07-30","index":6267,"close":12.78,"high":12.96,"low":12.74,"open":12.91,"volume":6187100},{"timestamp":1343741400,"date":"2012-07-31","index":6268,"close":12.63,"high":12.76,"low":12.49,"open":12.75,"volume":7813300}]},{"date":"2012-04-16","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1333027800,"date":"2012-03-29","index":6183,"close":14.27,"high":14.44,"low":14.17,"open":14.42,"volume":24678500},{"timestamp":1333114200,"date":"2012-03-30","index":6184,"close":14.37,"high":14.52,"low":14.22,"open":14.4,"volume":21267800},{"timestamp":1333373400,"date":"2012-04-02","index":6185,"close":14.55,"high":14.61,"low":14.28,"open":14.38,"volume":18693800},{"timestamp":1333459800,"date":"2012-04-03","index":6186,"close":14.76,"high":14.8,"low":14.35,"open":14.48,"volume":25482800},{"timestamp":1333546200,"date":"2012-04-04","index":6187,"close":14.47,"high":14.65,"low":14.42,"open":14.6,"volume":18395800},{"timestamp":1333632600,"date":"2012-04-05","index":6188,"close":14.25,"high":14.5,"low":14.22,"open":14.35,"volume":16685200},{"timestamp":1333978200,"date":"2012-04-09","index":6189,"close":14.08,"high":14.16,"low":13.73,"open":14.06,"volume":10998200},{"timestamp":1334064600,"date":"2012-04-10","index":6190,"close":13.75,"high":14.12,"low":13.74,"open":14.03,"volume":14422000},{"timestamp":1334151000,"date":"2012-04-11","index":6191,"close":13.88,"high":14.01,"low":13.84,"open":13.93,"volume":10815900},{"timestamp":1334237400,"date":"2012-04-12","index":6192,"close":14.24,"high":14.29,"low":13.79,"open":13.92,"volume":10942200},{"timestamp":1334323800,"date":"2012-04-13","index":6193,"close":13.87,"high":14.22,"low":13.87,"open":14.21,"volume":16044600}],"post":[{"timestamp":1334583000,"date":"2012-04-16","index":6194,"close":13.75,"high":14.3,"low":13.52,"open":14,"volume":19331900},{"timestamp":1334669400,"date":"2012-04-17","index":6195,"close":13.99,"high":14.14,"low":13.78,"open":13.79,"volume":13530900},{"timestamp":1334755800,"date":"2012-04-18","index":6196,"close":14.01,"high":14.09,"low":13.88,"open":13.88,"volume":10122700},{"timestamp":1334842200,"date":"2012-04-19","index":6197,"close":13.98,"high":14.14,"low":13.81,"open":14.03,"volume":15173200},{"timestamp":1334928600,"date":"2012-04-20","index":6198,"close":14.02,"high":14.16,"low":13.94,"open":14.02,"volume":14122100},{"timestamp":1335187800,"date":"2012-04-23","index":6199,"close":13.82,"high":13.86,"low":13.66,"open":13.8,"volume":15320600},{"timestamp":1335274200,"date":"2012-04-24","index":6200,"close":13.85,"high":13.87,"low":13.53,"open":13.64,"volume":13296400},{"timestamp":1335360600,"date":"2012-04-25","index":6201,"close":14.09,"high":14.15,"low":13.79,"open":13.92,"volume":15684800},{"timestamp":1335447000,"date":"2012-04-26","index":6202,"close":14.34,"high":14.4,"low":14.01,"open":14.06,"volume":10498600},{"timestamp":1335533400,"date":"2012-04-27","index":6203,"close":14.31,"high":14.5,"low":14.15,"open":14.36,"volume":8484200},{"timestamp":1335792600,"date":"2012-04-30","index":6204,"close":14.28,"high":14.32,"low":14.06,"open":14.3,"volume":10143100}]},{"date":"2012-01-18","estimated":0.13,"reported":0.13,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":6122,"close":11.26,"high":11.35,"low":11.2,"open":11.32,"volume":7054600},{"timestamp":1325601000,"date":"2012-01-03","index":6123,"close":11.71,"high":11.85,"low":11.5,"open":11.51,"volume":10761500},{"timestamp":1325687400,"date":"2012-01-04","index":6124,"close":11.73,"high":11.78,"low":11.48,"open":11.66,"volume":7935700},{"timestamp":1325773800,"date":"2012-01-05","index":6125,"close":11.92,"high":12.08,"low":11.43,"open":11.63,"volume":12235400},{"timestamp":1325860200,"date":"2012-01-06","index":6126,"close":12.04,"high":12.14,"low":11.68,"open":11.68,"volume":13944700},{"timestamp":1326119400,"date":"2012-01-09","index":6127,"close":12.12,"high":12.16,"low":11.95,"open":12.03,"volume":11765500},{"timestamp":1326205800,"date":"2012-01-10","index":6128,"close":12.31,"high":12.47,"low":12.17,"open":12.29,"volume":12100700},{"timestamp":1326292200,"date":"2012-01-11","index":6129,"close":12.46,"high":12.5,"low":12.11,"open":12.31,"volume":10847100},{"timestamp":1326378600,"date":"2012-01-12","index":6130,"close":12.47,"high":12.55,"low":12.1,"open":12.49,"volume":8354800},{"timestamp":1326465000,"date":"2012-01-13","index":6131,"close":12.16,"high":12.25,"low":11.95,"open":12.19,"volume":14409200},{"timestamp":1326810600,"date":"2012-01-17","index":6132,"close":12.15,"high":12.59,"low":12.07,"open":12.56,"volume":16721600}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":6133,"close":12.02,"high":12.2,"low":11.91,"open":12.11,"volume":18586600},{"timestamp":1326983400,"date":"2012-01-19","index":6134,"close":12.46,"high":12.6,"low":12.05,"open":12.08,"volume":12484500},{"timestamp":1327069800,"date":"2012-01-20","index":6135,"close":12.81,"high":12.83,"low":12.4,"open":12.47,"volume":15521700},{"timestamp":1327329000,"date":"2012-01-23","index":6136,"close":12.64,"high":12.85,"low":12.58,"open":12.78,"volume":12990400},{"timestamp":1327415400,"date":"2012-01-24","index":6137,"close":12.48,"high":12.59,"low":12.31,"open":12.43,"volume":8896700},{"timestamp":1327501800,"date":"2012-01-25","index":6138,"close":12.14,"high":12.65,"low":12.06,"open":12.44,"volume":21550700},{"timestamp":1327588200,"date":"2012-01-26","index":6139,"close":11.61,"high":12.06,"low":11.52,"open":11.85,"volume":26382400},{"timestamp":1327674600,"date":"2012-01-27","index":6140,"close":11.67,"high":11.74,"low":11.52,"open":11.56,"volume":17142400},{"timestamp":1327933800,"date":"2012-01-30","index":6141,"close":11.64,"high":11.72,"low":11.34,"open":11.55,"volume":17161800},{"timestamp":1328020200,"date":"2012-01-31","index":6142,"close":11.65,"high":11.78,"low":11.48,"open":11.74,"volume":14017400},{"timestamp":1328106600,"date":"2012-02-01","index":6143,"close":11.91,"high":11.99,"low":11.68,"open":11.69,"volume":19460900}]},{"date":"2011-10-17","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":6059,"close":11.27,"high":11.5,"low":11.17,"open":11.42,"volume":15743600},{"timestamp":1317648600,"date":"2011-10-03","index":6060,"close":10.93,"high":11.41,"low":10.91,"open":11.21,"volume":15693200},{"timestamp":1317735000,"date":"2011-10-04","index":6061,"close":11.37,"high":11.49,"low":10.56,"open":10.77,"volume":22800000},{"timestamp":1317821400,"date":"2011-10-05","index":6062,"close":11.76,"high":11.84,"low":11.17,"open":11.37,"volume":15430300},{"timestamp":1317907800,"date":"2011-10-06","index":6063,"close":12.04,"high":12.05,"low":11.48,"open":11.68,"volume":10886100},{"timestamp":1317994200,"date":"2011-10-07","index":6064,"close":11.64,"high":12.25,"low":11.52,"open":12.06,"volume":15726100},{"timestamp":1318253400,"date":"2011-10-10","index":6065,"close":12.27,"high":12.27,"low":11.87,"open":11.94,"volume":10117000},{"timestamp":1318339800,"date":"2011-10-11","index":6066,"close":12.23,"high":12.37,"low":11.99,"open":12.18,"volume":12476500},{"timestamp":1318426200,"date":"2011-10-12","index":6067,"close":12.58,"high":12.73,"low":12.29,"open":12.44,"volume":17503700},{"timestamp":1318512600,"date":"2011-10-13","index":6068,"close":12.65,"high":12.71,"low":12.3,"open":12.46,"volume":19392600},{"timestamp":1318599000,"date":"2011-10-14","index":6069,"close":12.75,"high":12.99,"low":12.39,"open":12.9,"volume":15748800}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":6070,"close":11.94,"high":12.57,"low":11.89,"open":12.31,"volume":19970000},{"timestamp":1318944600,"date":"2011-10-18","index":6071,"close":12.19,"high":12.28,"low":11.66,"open":11.96,"volume":25518000},{"timestamp":1319031000,"date":"2011-10-19","index":6072,"close":11.95,"high":12.29,"low":11.92,"open":12.21,"volume":14719800},{"timestamp":1319117400,"date":"2011-10-20","index":6073,"close":12,"high":12.06,"low":11.7,"open":11.99,"volume":10704800},{"timestamp":1319203800,"date":"2011-10-21","index":6074,"close":12.26,"high":12.35,"low":12.06,"open":12.22,"volume":9204900},{"timestamp":1319463000,"date":"2011-10-24","index":6075,"close":12.77,"high":12.78,"low":12.31,"open":12.31,"volume":12218000},{"timestamp":1319549400,"date":"2011-10-25","index":6076,"close":12.19,"high":12.61,"low":12.16,"open":12.58,"volume":18178500},{"timestamp":1319635800,"date":"2011-10-26","index":6077,"close":12.18,"high":12.48,"low":11.7,"open":12.41,"volume":20470000},{"timestamp":1319722200,"date":"2011-10-27","index":6078,"close":13.41,"high":13.47,"low":12.72,"open":12.79,"volume":21772400},{"timestamp":1319808600,"date":"2011-10-28","index":6079,"close":12.86,"high":13.38,"low":12.8,"open":13.28,"volume":17158900},{"timestamp":1320067800,"date":"2011-10-31","index":6080,"close":12.28,"high":12.73,"low":12.28,"open":12.68,"volume":16473400}]},{"date":"2011-07-18","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1309440600,"date":"2011-06-30","index":5995,"close":16.45,"high":16.58,"low":16.24,"open":16.47,"volume":10361700},{"timestamp":1309527000,"date":"2011-07-01","index":5996,"close":16.72,"high":16.75,"low":16.32,"open":16.42,"volume":11866600},{"timestamp":1309872600,"date":"2011-07-05","index":5997,"close":16.44,"high":16.65,"low":16.31,"open":16.65,"volume":8607500},{"timestamp":1309959000,"date":"2011-07-06","index":5998,"close":15.79,"high":16.38,"low":15.72,"open":16.36,"volume":21221700},{"timestamp":1310045400,"date":"2011-07-07","index":5999,"close":16.12,"high":16.12,"low":15.88,"open":15.95,"volume":20865100},{"timestamp":1310131800,"date":"2011-07-08","index":6000,"close":15.6,"high":15.91,"low":15.33,"open":15.88,"volume":39566700},{"timestamp":1310391000,"date":"2011-07-11","index":6001,"close":15.4,"high":15.58,"low":15.3,"open":15.35,"volume":16130200},{"timestamp":1310477400,"date":"2011-07-12","index":6002,"close":15.41,"high":15.65,"low":15.3,"open":15.36,"volume":12828400},{"timestamp":1310563800,"date":"2011-07-13","index":6003,"close":15.44,"high":15.76,"low":15.42,"open":15.55,"volume":9727100},{"timestamp":1310650200,"date":"2011-07-14","index":6004,"close":15.2,"high":15.55,"low":15.04,"open":15.49,"volume":18909200},{"timestamp":1310736600,"date":"2011-07-15","index":6005,"close":15.01,"high":15.31,"low":14.88,"open":15.29,"volume":25457600}],"post":[{"timestamp":1310995800,"date":"2011-07-18","index":6006,"close":14.97,"high":15.25,"low":14.46,"open":15.11,"volume":38486600},{"timestamp":1311082200,"date":"2011-07-19","index":6007,"close":15.22,"high":15.25,"low":14.95,"open":15.02,"volume":15457800},{"timestamp":1311168600,"date":"2011-07-20","index":6008,"close":15.28,"high":15.56,"low":15.23,"open":15.26,"volume":11621800},{"timestamp":1311255000,"date":"2011-07-21","index":6009,"close":15.64,"high":15.82,"low":15.4,"open":15.47,"volume":14885600},{"timestamp":1311341400,"date":"2011-07-22","index":6010,"close":15.44,"high":15.66,"low":15.37,"open":15.63,"volume":12689100},{"timestamp":1311600600,"date":"2011-07-25","index":6011,"close":15.31,"high":15.38,"low":15.22,"open":15.31,"volume":12886400},{"timestamp":1311687000,"date":"2011-07-26","index":6012,"close":15.3,"high":15.43,"low":15.16,"open":15.26,"volume":8933400},{"timestamp":1311773400,"date":"2011-07-27","index":6013,"close":14.92,"high":15.15,"low":14.85,"open":15.13,"volume":16608400},{"timestamp":1311859800,"date":"2011-07-28","index":6014,"close":14.91,"high":15.12,"low":14.87,"open":14.92,"volume":10033600},{"timestamp":1311946200,"date":"2011-07-29","index":6015,"close":14.93,"high":15.25,"low":14.72,"open":14.79,"volume":12645800},{"timestamp":1312205400,"date":"2011-08-01","index":6016,"close":15.05,"high":15.26,"low":14.72,"open":15.09,"volume":15458500}]},{"date":"2011-04-15","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1301578200,"date":"2011-03-31","index":5932,"close":18.03,"high":18.25,"low":17.96,"open":18.22,"volume":7162800},{"timestamp":1301664600,"date":"2011-04-01","index":5933,"close":18.51,"high":18.68,"low":18.17,"open":18.2,"volume":8399400},{"timestamp":1301923800,"date":"2011-04-04","index":5934,"close":18.49,"high":18.61,"low":18.41,"open":18.53,"volume":5728500},{"timestamp":1302010200,"date":"2011-04-05","index":5935,"close":18.67,"high":18.71,"low":18.33,"open":18.45,"volume":8139800},{"timestamp":1302096600,"date":"2011-04-06","index":5936,"close":18.72,"high":18.85,"low":18.65,"open":18.67,"volume":6917600},{"timestamp":1302183000,"date":"2011-04-07","index":5937,"close":18.47,"high":18.82,"low":18.43,"open":18.72,"volume":5913800},{"timestamp":1302269400,"date":"2011-04-08","index":5938,"close":18.35,"high":18.63,"low":18.33,"open":18.61,"volume":5811400},{"timestamp":1302528600,"date":"2011-04-11","index":5939,"close":18.35,"high":18.59,"low":18.26,"open":18.39,"volume":6521500},{"timestamp":1302615000,"date":"2011-04-12","index":5940,"close":18.25,"high":18.36,"low":18.16,"open":18.25,"volume":7882200},{"timestamp":1302701400,"date":"2011-04-13","index":5941,"close":18.18,"high":18.41,"low":18.04,"open":18.27,"volume":7256100},{"timestamp":1302787800,"date":"2011-04-14","index":5942,"close":18.22,"high":18.39,"low":18.03,"open":18.28,"volume":8607000}],"post":[{"timestamp":1302874200,"date":"2011-04-15","index":5943,"close":18.61,"high":18.87,"low":18.33,"open":18.48,"volume":16627500},{"timestamp":1303133400,"date":"2011-04-18","index":5944,"close":18.04,"high":18.4,"low":17.78,"open":18.4,"volume":12399700},{"timestamp":1303219800,"date":"2011-04-19","index":5945,"close":17.88,"high":18.22,"low":17.82,"open":18.08,"volume":12091500},{"timestamp":1303306200,"date":"2011-04-20","index":5946,"close":18.59,"high":18.61,"low":17.99,"open":18.12,"volume":12124900},{"timestamp":1303392600,"date":"2011-04-21","index":5947,"close":18.7,"high":18.9,"low":18.64,"open":18.84,"volume":7480900},{"timestamp":1303738200,"date":"2011-04-25","index":5948,"close":18.48,"high":18.65,"low":18.35,"open":18.6,"volume":9805300},{"timestamp":1303824600,"date":"2011-04-26","index":5949,"close":18.61,"high":18.68,"low":18.19,"open":18.56,"volume":15294300},{"timestamp":1303911000,"date":"2011-04-27","index":5950,"close":18.62,"high":18.69,"low":18.38,"open":18.68,"volume":10888600},{"timestamp":1303997400,"date":"2011-04-28","index":5951,"close":18.57,"high":18.63,"low":18.46,"open":18.54,"volume":7875000},{"timestamp":1304083800,"date":"2011-04-29","index":5952,"close":18.31,"high":18.6,"low":18.25,"open":18.53,"volume":8072800},{"timestamp":1304343000,"date":"2011-05-02","index":5953,"close":18.2,"high":18.45,"low":18.13,"open":18.38,"volume":10370400}]},{"date":"2011-01-18","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1293805800,"date":"2010-12-31","index":5870,"close":17.11,"high":17.21,"low":16.97,"open":17.02,"volume":3835300},{"timestamp":1294065000,"date":"2011-01-03","index":5871,"close":17.5,"high":17.61,"low":17.16,"open":17.23,"volume":9055600},{"timestamp":1294151400,"date":"2011-01-04","index":5872,"close":17.22,"high":17.5,"low":17.1,"open":17.43,"volume":7171800},{"timestamp":1294237800,"date":"2011-01-05","index":5873,"close":18.08,"high":18.16,"low":17.12,"open":17.14,"volume":17883300},{"timestamp":1294324200,"date":"2011-01-06","index":5874,"close":17.97,"high":18.1,"low":17.82,"open":17.96,"volume":14668200},{"timestamp":1294410600,"date":"2011-01-07","index":5875,"close":17.89,"high":18.06,"low":17.75,"open":18.03,"volume":11166500},{"timestamp":1294669800,"date":"2011-01-10","index":5876,"close":17.95,"high":18.25,"low":17.74,"open":18.2,"volume":17198300},{"timestamp":1294756200,"date":"2011-01-11","index":5877,"close":17.91,"high":18.09,"low":17.71,"open":18.01,"volume":12412500},{"timestamp":1294842600,"date":"2011-01-12","index":5878,"close":18.16,"high":18.16,"low":17.9,"open":17.94,"volume":10558400},{"timestamp":1294929000,"date":"2011-01-13","index":5879,"close":18.55,"high":18.6,"low":18.13,"open":18.19,"volume":17804500},{"timestamp":1295015400,"date":"2011-01-14","index":5880,"close":18.83,"high":18.86,"low":18.25,"open":18.55,"volume":19480100}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":5881,"close":18.87,"high":18.9,"low":18.32,"open":18.48,"volume":13491500},{"timestamp":1295447400,"date":"2011-01-19","index":5882,"close":18.31,"high":18.93,"low":18.27,"open":18.87,"volume":11113800},{"timestamp":1295533800,"date":"2011-01-20","index":5883,"close":18.31,"high":18.33,"low":18.03,"open":18.21,"volume":8601400},{"timestamp":1295620200,"date":"2011-01-21","index":5884,"close":18.19,"high":18.47,"low":18.14,"open":18.38,"volume":7811800},{"timestamp":1295879400,"date":"2011-01-24","index":5885,"close":18.29,"high":18.3,"low":18.01,"open":18.22,"volume":9352000},{"timestamp":1295965800,"date":"2011-01-25","index":5886,"close":18.08,"high":18.4,"low":17.83,"open":18.28,"volume":9782300},{"timestamp":1296052200,"date":"2011-01-26","index":5887,"close":18.04,"high":18.22,"low":17.86,"open":18.16,"volume":9052100},{"timestamp":1296138600,"date":"2011-01-27","index":5888,"close":18.14,"high":18.16,"low":17.83,"open":18.08,"volume":11958900},{"timestamp":1296225000,"date":"2011-01-28","index":5889,"close":17.79,"high":18.45,"low":17.77,"open":18.17,"volume":10253900},{"timestamp":1296484200,"date":"2011-01-31","index":5890,"close":18.05,"high":18.09,"low":17.85,"open":17.96,"volume":8449500},{"timestamp":1296570600,"date":"2011-02-01","index":5891,"close":18.51,"high":18.51,"low":18.12,"open":18.15,"volume":8013900}]},{"date":"2010-10-15","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1285853400,"date":"2010-09-30","index":5806,"close":13.9,"high":14.4,"low":13.88,"open":14.05,"volume":7381000},{"timestamp":1285939800,"date":"2010-10-01","index":5807,"close":14.13,"high":14.17,"low":13.89,"open":14.02,"volume":7583900},{"timestamp":1286199000,"date":"2010-10-04","index":5808,"close":14.02,"high":14.16,"low":13.85,"open":14.1,"volume":7296600},{"timestamp":1286285400,"date":"2010-10-05","index":5809,"close":14.36,"high":14.53,"low":14.08,"open":14.18,"volume":15329900},{"timestamp":1286371800,"date":"2010-10-06","index":5810,"close":14.25,"high":14.36,"low":14.09,"open":14.31,"volume":9806700},{"timestamp":1286458200,"date":"2010-10-07","index":5811,"close":14.15,"high":14.39,"low":14.11,"open":14.39,"volume":7523300},{"timestamp":1286544600,"date":"2010-10-08","index":5812,"close":14.2,"high":14.24,"low":14,"open":14.19,"volume":7332900},{"timestamp":1286803800,"date":"2010-10-11","index":5813,"close":13.98,"high":14.2,"low":13.73,"open":14.17,"volume":13523700},{"timestamp":1286890200,"date":"2010-10-12","index":5814,"close":14.03,"high":14.05,"low":13.84,"open":13.92,"volume":13891300},{"timestamp":1286976600,"date":"2010-10-13","index":5815,"close":14.07,"high":14.14,"low":13.91,"open":14.13,"volume":13879000},{"timestamp":1287063000,"date":"2010-10-14","index":5816,"close":14.09,"high":14.16,"low":13.92,"open":14.02,"volume":13021800}],"post":[{"timestamp":1287149400,"date":"2010-10-15","index":5817,"close":14.51,"high":14.53,"low":14.03,"open":14.3,"volume":21277400},{"timestamp":1287408600,"date":"2010-10-18","index":5818,"close":14.99,"high":14.99,"low":14.49,"open":14.61,"volume":18547900},{"timestamp":1287495000,"date":"2010-10-19","index":5819,"close":14.8,"high":15.12,"low":14.67,"open":14.78,"volume":15629100},{"timestamp":1287581400,"date":"2010-10-20","index":5820,"close":14.88,"high":15.02,"low":14.69,"open":14.87,"volume":8952300},{"timestamp":1287667800,"date":"2010-10-21","index":5821,"close":14.88,"high":15.24,"low":14.71,"open":14.91,"volume":10945400},{"timestamp":1287754200,"date":"2010-10-22","index":5822,"close":14.98,"high":14.99,"low":14.82,"open":14.91,"volume":7055500},{"timestamp":1288013400,"date":"2010-10-25","index":5823,"close":15,"high":15.08,"low":14.95,"open":15.08,"volume":9574300},{"timestamp":1288099800,"date":"2010-10-26","index":5824,"close":15.05,"high":15.1,"low":14.85,"open":14.85,"volume":6789300},{"timestamp":1288186200,"date":"2010-10-27","index":5825,"close":15.52,"high":15.6,"low":14.91,"open":15,"volume":15574900},{"timestamp":1288272600,"date":"2010-10-28","index":5826,"close":15.44,"high":15.53,"low":15.3,"open":15.45,"volume":7820700},{"timestamp":1288359000,"date":"2010-10-29","index":5827,"close":15.41,"high":15.48,"low":15.32,"open":15.43,"volume":8178000}]},{"date":"2010-07-16","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":5742,"close":14.18,"high":14.45,"low":14.1,"open":14.12,"volume":14111000},{"timestamp":1277991000,"date":"2010-07-01","index":5743,"close":13.94,"high":14.34,"low":13.75,"open":14.17,"volume":14949400},{"timestamp":1278077400,"date":"2010-07-02","index":5744,"close":13.94,"high":14.11,"low":13.81,"open":14.01,"volume":9858500},{"timestamp":1278423000,"date":"2010-07-06","index":5745,"close":14.13,"high":14.32,"low":13.95,"open":14.05,"volume":14624300},{"timestamp":1278509400,"date":"2010-07-07","index":5746,"close":14.24,"high":14.32,"low":14.04,"open":14.18,"volume":15296500},{"timestamp":1278595800,"date":"2010-07-08","index":5747,"close":14.11,"high":14.46,"low":13.99,"open":14.28,"volume":16136000},{"timestamp":1278682200,"date":"2010-07-09","index":5748,"close":14.24,"high":14.33,"low":13.98,"open":14.11,"volume":19988800},{"timestamp":1278941400,"date":"2010-07-12","index":5749,"close":14.42,"high":14.45,"low":14.13,"open":14.2,"volume":11934000},{"timestamp":1279027800,"date":"2010-07-13","index":5750,"close":14.59,"high":14.73,"low":14.47,"open":14.49,"volume":12610000},{"timestamp":1279114200,"date":"2010-07-14","index":5751,"close":14.5,"high":14.62,"low":14.33,"open":14.43,"volume":11170500},{"timestamp":1279200600,"date":"2010-07-15","index":5752,"close":14.55,"high":14.73,"low":14.28,"open":14.5,"volume":13107600}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":5753,"close":15.14,"high":15.72,"low":14.92,"open":14.99,"volume":39722100},{"timestamp":1279546200,"date":"2010-07-19","index":5754,"close":15.17,"high":15.38,"low":15.05,"open":15.22,"volume":12891800},{"timestamp":1279632600,"date":"2010-07-20","index":5755,"close":15.08,"high":15.1,"low":14.71,"open":15,"volume":11981700},{"timestamp":1279719000,"date":"2010-07-21","index":5756,"close":14.7,"high":15.24,"low":14.68,"open":15.24,"volume":13091700},{"timestamp":1279805400,"date":"2010-07-22","index":5757,"close":15.12,"high":15.16,"low":14.79,"open":14.87,"volume":10707300},{"timestamp":1279891800,"date":"2010-07-23","index":5758,"close":15.22,"high":15.24,"low":14.93,"open":15.07,"volume":8287000},{"timestamp":1280151000,"date":"2010-07-26","index":5759,"close":15.33,"high":15.4,"low":15.08,"open":15.27,"volume":6871800},{"timestamp":1280237400,"date":"2010-07-27","index":5760,"close":15.24,"high":15.44,"low":15.11,"open":15.33,"volume":8583600},{"timestamp":1280323800,"date":"2010-07-28","index":5761,"close":15,"high":15.32,"low":14.93,"open":15.23,"volume":10195800},{"timestamp":1280410200,"date":"2010-07-29","index":5762,"close":15.04,"high":15.29,"low":14.91,"open":15.11,"volume":6954900},{"timestamp":1280496600,"date":"2010-07-30","index":5763,"close":14.79,"high":15.08,"low":14.74,"open":14.95,"volume":7683500}]},{"date":"2010-04-15","estimated":0.11,"reported":0.1,"pre":[{"timestamp":1269955800,"date":"2010-03-30","index":5678,"close":18.75,"high":18.81,"low":18.55,"open":18.7,"volume":8654100},{"timestamp":1270042200,"date":"2010-03-31","index":5679,"close":18.69,"high":18.78,"low":18.52,"open":18.69,"volume":10355600},{"timestamp":1270128600,"date":"2010-04-01","index":5680,"close":18.62,"high":18.97,"low":18.39,"open":18.76,"volume":9426600},{"timestamp":1270474200,"date":"2010-04-05","index":5681,"close":18.88,"high":18.89,"low":18.51,"open":18.63,"volume":12933000},{"timestamp":1270560600,"date":"2010-04-06","index":5682,"close":19.24,"high":19.34,"low":18.75,"open":18.9,"volume":18277000},{"timestamp":1270647000,"date":"2010-04-07","index":5683,"close":19.27,"high":19.53,"low":19.26,"open":19.27,"volume":15478400},{"timestamp":1270733400,"date":"2010-04-08","index":5684,"close":19.12,"high":19.29,"low":19.06,"open":19.16,"volume":10227100},{"timestamp":1270819800,"date":"2010-04-09","index":5685,"close":19.23,"high":19.28,"low":19.06,"open":19.13,"volume":6708300},{"timestamp":1271079000,"date":"2010-04-12","index":5686,"close":19.55,"high":19.63,"low":19.2,"open":19.24,"volume":7776000},{"timestamp":1271165400,"date":"2010-04-13","index":5687,"close":19.61,"high":19.68,"low":19.34,"open":19.51,"volume":7023300},{"timestamp":1271251800,"date":"2010-04-14","index":5688,"close":19.35,"high":19.74,"low":19.17,"open":19.7,"volume":16532200}],"post":[{"timestamp":1271338200,"date":"2010-04-15","index":5689,"close":19.3,"high":19.39,"low":18.99,"open":19,"volume":13796800},{"timestamp":1271424600,"date":"2010-04-16","index":5690,"close":18.96,"high":19.27,"low":18.67,"open":19.21,"volume":20416000},{"timestamp":1271683800,"date":"2010-04-19","index":5691,"close":19.06,"high":19.12,"low":18.71,"open":18.77,"volume":10537800},{"timestamp":1271770200,"date":"2010-04-20","index":5692,"close":19.29,"high":19.43,"low":19.17,"open":19.28,"volume":12956800},{"timestamp":1271856600,"date":"2010-04-21","index":5693,"close":19.49,"high":19.55,"low":19.3,"open":19.33,"volume":11161600},{"timestamp":1271943000,"date":"2010-04-22","index":5694,"close":19.6,"high":19.62,"low":19.13,"open":19.35,"volume":8499000},{"timestamp":1272029400,"date":"2010-04-23","index":5695,"close":19.88,"high":19.91,"low":19.38,"open":19.59,"volume":10312400},{"timestamp":1272288600,"date":"2010-04-26","index":5696,"close":19.54,"high":19.95,"low":19.51,"open":19.82,"volume":8609500},{"timestamp":1272375000,"date":"2010-04-27","index":5697,"close":18.88,"high":19.43,"low":18.84,"open":19.4,"volume":13787900},{"timestamp":1272461400,"date":"2010-04-28","index":5698,"close":18.98,"high":19.25,"low":18.87,"open":19.09,"volume":10635800},{"timestamp":1272547800,"date":"2010-04-29","index":5699,"close":19.27,"high":19.52,"low":18.95,"open":19.07,"volume":7682600}]},{"date":"2010-01-19","estimated":0.15,"reported":0.14,"pre":[{"timestamp":1262269800,"date":"2009-12-31","index":5618,"close":18.82,"high":19.13,"low":18.82,"open":19.12,"volume":3712600},{"timestamp":1262615400,"date":"2010-01-04","index":5619,"close":19.78,"high":19.85,"low":18.91,"open":19.21,"volume":14023600},{"timestamp":1262701800,"date":"2010-01-05","index":5620,"close":19.72,"high":19.73,"low":19.27,"open":19.39,"volume":13248300},{"timestamp":1262788200,"date":"2010-01-06","index":5621,"close":19.36,"high":19.68,"low":19.23,"open":19.64,"volume":10143700},{"timestamp":1262874600,"date":"2010-01-07","index":5622,"close":19.29,"high":19.39,"low":18.67,"open":19.1,"volume":19494500},{"timestamp":1262961000,"date":"2010-01-08","index":5623,"close":19.16,"high":19.24,"low":18.97,"open":19.18,"volume":9655100},{"timestamp":1263220200,"date":"2010-01-11","index":5624,"close":19.11,"high":19.28,"low":18.98,"open":19.28,"volume":9586600},{"timestamp":1263306600,"date":"2010-01-12","index":5625,"close":19.09,"high":19.43,"low":18.96,"open":19,"volume":11449100},{"timestamp":1263393000,"date":"2010-01-13","index":5626,"close":19.1,"high":19.19,"low":18.95,"open":19.17,"volume":12530900},{"timestamp":1263479400,"date":"2010-01-14","index":5627,"close":19.18,"high":19.34,"low":18.96,"open":19,"volume":6612800},{"timestamp":1263565800,"date":"2010-01-15","index":5628,"close":19,"high":19.16,"low":18.77,"open":19.02,"volume":13235600}],"post":[{"timestamp":1263911400,"date":"2010-01-19","index":5629,"close":19.29,"high":19.41,"low":18.91,"open":19,"volume":10795900},{"timestamp":1263997800,"date":"2010-01-20","index":5630,"close":19.02,"high":19.11,"low":18.65,"open":18.78,"volume":28242900},{"timestamp":1264084200,"date":"2010-01-21","index":5631,"close":19.15,"high":19.31,"low":18.79,"open":19.04,"volume":49512700},{"timestamp":1264170600,"date":"2010-01-22","index":5632,"close":18.82,"high":19.26,"low":18.76,"open":19.14,"volume":26803300},{"timestamp":1264429800,"date":"2010-01-25","index":5633,"close":18.96,"high":19.1,"low":18.84,"open":19.01,"volume":12216000},{"timestamp":1264516200,"date":"2010-01-26","index":5634,"close":18.63,"high":19.09,"low":18.62,"open":18.88,"volume":13896700},{"timestamp":1264602600,"date":"2010-01-27","index":5635,"close":18.74,"high":18.82,"low":18.47,"open":18.73,"volume":16489200},{"timestamp":1264689000,"date":"2010-01-28","index":5636,"close":18.42,"high":18.81,"low":18.33,"open":18.81,"volume":14864700},{"timestamp":1264775400,"date":"2010-01-29","index":5637,"close":18.29,"high":18.69,"low":18.18,"open":18.66,"volume":10510700},{"timestamp":1265034600,"date":"2010-02-01","index":5638,"close":18.44,"high":18.51,"low":18.31,"open":18.45,"volume":8519200},{"timestamp":1265121000,"date":"2010-02-02","index":5639,"close":18.23,"high":18.55,"low":18.13,"open":18.2,"volume":15495600}]},{"date":"2009-10-15","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":5554,"close":19.15,"high":19.46,"low":18.86,"open":19.34,"volume":11482200},{"timestamp":1254403800,"date":"2009-10-01","index":5555,"close":18.54,"high":19.09,"low":18.52,"open":18.95,"volume":16267500},{"timestamp":1254490200,"date":"2009-10-02","index":5556,"close":18.73,"high":18.93,"low":18.26,"open":18.38,"volume":10615500},{"timestamp":1254749400,"date":"2009-10-05","index":5557,"close":18.46,"high":18.85,"low":18.41,"open":18.84,"volume":13923700},{"timestamp":1254835800,"date":"2009-10-06","index":5558,"close":19.24,"high":19.33,"low":18.52,"open":18.55,"volume":14267000},{"timestamp":1254922200,"date":"2009-10-07","index":5559,"close":19.2,"high":19.23,"low":18.95,"open":19.05,"volume":6535700},{"timestamp":1255008600,"date":"2009-10-08","index":5560,"close":19.07,"high":19.49,"low":19.02,"open":19.23,"volume":11407800},{"timestamp":1255095000,"date":"2009-10-09","index":5561,"close":19.49,"high":19.54,"low":18.92,"open":19.06,"volume":9479300},{"timestamp":1255354200,"date":"2009-10-12","index":5562,"close":19.27,"high":19.8,"low":18.96,"open":19.75,"volume":10142000},{"timestamp":1255440600,"date":"2009-10-13","index":5563,"close":18.98,"high":19.24,"low":18.86,"open":19.1,"volume":11362100},{"timestamp":1255527000,"date":"2009-10-14","index":5564,"close":19.28,"high":19.51,"low":19.09,"open":19.14,"volume":13213400}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":5565,"close":18.36,"high":18.77,"low":18.01,"open":18.67,"volume":29065900},{"timestamp":1255699800,"date":"2009-10-16","index":5566,"close":18.21,"high":18.3,"low":17.95,"open":18.22,"volume":20286700},{"timestamp":1255959000,"date":"2009-10-19","index":5567,"close":18.53,"high":18.73,"low":18.24,"open":18.33,"volume":12370900},{"timestamp":1256045400,"date":"2009-10-20","index":5568,"close":18.4,"high":18.77,"low":18.26,"open":18.74,"volume":10130300},{"timestamp":1256131800,"date":"2009-10-21","index":5569,"close":18.02,"high":18.65,"low":17.99,"open":18.15,"volume":12764000},{"timestamp":1256218200,"date":"2009-10-22","index":5570,"close":18.1,"high":18.13,"low":17.7,"open":17.91,"volume":12783600},{"timestamp":1256304600,"date":"2009-10-23","index":5571,"close":17.94,"high":18.28,"low":17.84,"open":18.11,"volume":8264600},{"timestamp":1256563800,"date":"2009-10-26","index":5572,"close":17.76,"high":18.28,"low":17.71,"open":18.22,"volume":8712000},{"timestamp":1256650200,"date":"2009-10-27","index":5573,"close":17.72,"high":17.92,"low":17.6,"open":17.66,"volume":8024800},{"timestamp":1256736600,"date":"2009-10-28","index":5574,"close":17.53,"high":17.89,"low":17.48,"open":17.65,"volume":12159700},{"timestamp":1256823000,"date":"2009-10-29","index":5575,"close":17.99,"high":18.06,"low":17.67,"open":17.76,"volume":10463000}]},{"date":"2009-07-16","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1246368600,"date":"2009-06-30","index":5490,"close":17.54,"high":17.8,"low":17.22,"open":17.8,"volume":10941500},{"timestamp":1246455000,"date":"2009-07-01","index":5491,"close":17.23,"high":17.5,"low":17.07,"open":17.5,"volume":11033300},{"timestamp":1246541400,"date":"2009-07-02","index":5492,"close":16.78,"high":17.23,"low":16.73,"open":17.03,"volume":12304200},{"timestamp":1246887000,"date":"2009-07-06","index":5493,"close":17.02,"high":17.13,"low":16.67,"open":16.89,"volume":12893200},{"timestamp":1246973400,"date":"2009-07-07","index":5494,"close":16.49,"high":17.12,"low":16.46,"open":17.01,"volume":10287200},{"timestamp":1247059800,"date":"2009-07-08","index":5495,"close":16.56,"high":16.83,"low":16.25,"open":16.71,"volume":13993300},{"timestamp":1247146200,"date":"2009-07-09","index":5496,"close":16.61,"high":16.85,"low":16.5,"open":16.76,"volume":7678500},{"timestamp":1247232600,"date":"2009-07-10","index":5497,"close":16.47,"high":16.66,"low":16.35,"open":16.49,"volume":9400200},{"timestamp":1247491800,"date":"2009-07-13","index":5498,"close":17.36,"high":17.51,"low":16.46,"open":16.79,"volume":17689100},{"timestamp":1247578200,"date":"2009-07-14","index":5499,"close":17.44,"high":17.47,"low":17.14,"open":17.26,"volume":9232200},{"timestamp":1247664600,"date":"2009-07-15","index":5500,"close":18.09,"high":18.15,"low":17.48,"open":17.6,"volume":15167700}],"post":[{"timestamp":1247751000,"date":"2009-07-16","index":5501,"close":17.65,"high":18.18,"low":17.23,"open":18.08,"volume":16070400},{"timestamp":1247837400,"date":"2009-07-17","index":5502,"close":17.08,"high":17.72,"low":17,"open":17.4,"volume":15210600},{"timestamp":1248096600,"date":"2009-07-20","index":5503,"close":17.16,"high":17.33,"low":16.97,"open":17.11,"volume":12671200},{"timestamp":1248183000,"date":"2009-07-21","index":5504,"close":17.03,"high":17.27,"low":16.82,"open":17.24,"volume":11107300},{"timestamp":1248269400,"date":"2009-07-22","index":5505,"close":17.02,"high":17.13,"low":16.82,"open":16.82,"volume":7495800},{"timestamp":1248355800,"date":"2009-07-23","index":5506,"close":17.23,"high":17.42,"low":16.86,"open":16.9,"volume":9680500},{"timestamp":1248442200,"date":"2009-07-24","index":5507,"close":16.6,"high":17,"low":16.47,"open":16.98,"volume":17080700},{"timestamp":1248701400,"date":"2009-07-27","index":5508,"close":17,"high":17.12,"low":16.57,"open":16.6,"volume":14540000},{"timestamp":1248787800,"date":"2009-07-28","index":5509,"close":16.99,"high":17.3,"low":16.74,"open":16.89,"volume":10853900},{"timestamp":1248874200,"date":"2009-07-29","index":5510,"close":16.92,"high":16.97,"low":16.75,"open":16.87,"volume":9362400},{"timestamp":1248960600,"date":"2009-07-30","index":5511,"close":17.82,"high":18.02,"low":17.01,"open":17.08,"volume":17093100}]},{"date":"2009-04-15","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":5426,"close":14.39,"high":14.99,"low":14.32,"open":14.55,"volume":15504600},{"timestamp":1238506200,"date":"2009-03-31","index":5427,"close":15.5,"high":15.69,"low":14.49,"open":14.67,"volume":19822900},{"timestamp":1238592600,"date":"2009-04-01","index":5428,"close":15.47,"high":15.5,"low":14.71,"open":15.38,"volume":16497300},{"timestamp":1238679000,"date":"2009-04-02","index":5429,"close":15.84,"high":16.22,"low":15.51,"open":15.51,"volume":17420800},{"timestamp":1238765400,"date":"2009-04-03","index":5430,"close":16.37,"high":16.37,"low":15.58,"open":15.89,"volume":12307400},{"timestamp":1239024600,"date":"2009-04-06","index":5431,"close":15.84,"high":16.16,"low":15.67,"open":16,"volume":12324900},{"timestamp":1239111000,"date":"2009-04-07","index":5432,"close":15.31,"high":15.71,"low":15.26,"open":15.37,"volume":10288200},{"timestamp":1239197400,"date":"2009-04-08","index":5433,"close":15.45,"high":15.66,"low":15.07,"open":15.39,"volume":11727000},{"timestamp":1239283800,"date":"2009-04-09","index":5434,"close":16.97,"high":17.23,"low":15.74,"open":15.74,"volume":21752400},{"timestamp":1239629400,"date":"2009-04-13","index":5435,"close":17.48,"high":17.5,"low":16.42,"open":16.5,"volume":16536300},{"timestamp":1239715800,"date":"2009-04-14","index":5436,"close":16.36,"high":17.32,"low":16.18,"open":17.29,"volume":19386500}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":5437,"close":18.05,"high":18.05,"low":16.27,"open":16.27,"volume":22693800},{"timestamp":1239888600,"date":"2009-04-16","index":5438,"close":17.55,"high":18.3,"low":16.71,"open":18.24,"volume":20123400},{"timestamp":1239975000,"date":"2009-04-17","index":5439,"close":17.61,"high":17.9,"low":17.05,"open":17.46,"volume":18306900},{"timestamp":1240234200,"date":"2009-04-20","index":5440,"close":16.69,"high":17.45,"low":16.69,"open":17.32,"volume":19354000},{"timestamp":1240320600,"date":"2009-04-21","index":5441,"close":17.85,"high":17.85,"low":16.39,"open":16.74,"volume":18159800},{"timestamp":1240407000,"date":"2009-04-22","index":5442,"close":17.43,"high":18.12,"low":17.25,"open":17.62,"volume":22051100},{"timestamp":1240493400,"date":"2009-04-23","index":5443,"close":18.06,"high":18.2,"low":17.26,"open":17.4,"volume":12931000},{"timestamp":1240579800,"date":"2009-04-24","index":5444,"close":17.84,"high":18.03,"low":17.34,"open":17.97,"volume":17112500},{"timestamp":1240839000,"date":"2009-04-27","index":5445,"close":17.76,"high":17.99,"low":17.41,"open":17.68,"volume":12843100},{"timestamp":1240925400,"date":"2009-04-28","index":5446,"close":17.58,"high":17.91,"low":17.3,"open":17.45,"volume":9583100},{"timestamp":1241011800,"date":"2009-04-29","index":5447,"close":18.6,"high":18.74,"low":17.77,"open":17.85,"volume":13498200}]},{"date":"2009-01-16","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":5366,"close":16.17,"high":16.19,"low":15.47,"open":15.5,"volume":9711100},{"timestamp":1230906600,"date":"2009-01-02","index":5367,"close":16.18,"high":16.29,"low":15.56,"open":16.05,"volume":10944600},{"timestamp":1231165800,"date":"2009-01-05","index":5368,"close":15.62,"high":16.09,"low":15.5,"open":16.02,"volume":10443100},{"timestamp":1231252200,"date":"2009-01-06","index":5369,"close":16.63,"high":16.69,"low":15.66,"open":15.99,"volume":15969900},{"timestamp":1231338600,"date":"2009-01-07","index":5370,"close":16.05,"high":16.48,"low":15.93,"open":16.14,"volume":13573600},{"timestamp":1231425000,"date":"2009-01-08","index":5371,"close":16.15,"high":16.29,"low":15.78,"open":16.03,"volume":10216100},{"timestamp":1231511400,"date":"2009-01-09","index":5372,"close":15.46,"high":16.28,"low":15.4,"open":16.23,"volume":9423800},{"timestamp":1231770600,"date":"2009-01-12","index":5373,"close":15.19,"high":15.6,"low":15.01,"open":15.5,"volume":11620800},{"timestamp":1231857000,"date":"2009-01-13","index":5374,"close":15.78,"high":15.84,"low":14.98,"open":15.12,"volume":14929600},{"timestamp":1231943400,"date":"2009-01-14","index":5375,"close":14.98,"high":15.52,"low":14.97,"open":15.35,"volume":13849500},{"timestamp":1232029800,"date":"2009-01-15","index":5376,"close":14.89,"high":15.32,"low":14.56,"open":14.89,"volume":20147100}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":5377,"close":14.84,"high":15.25,"low":14,"open":15.04,"volume":28689900},{"timestamp":1232461800,"date":"2009-01-20","index":5378,"close":13.7,"high":15.02,"low":13.66,"open":14.95,"volume":23321900},{"timestamp":1232548200,"date":"2009-01-21","index":5379,"close":14.54,"high":14.57,"low":13.35,"open":14.06,"volume":25346800},{"timestamp":1232634600,"date":"2009-01-22","index":5380,"close":14.09,"high":14.8,"low":13.73,"open":14.16,"volume":15515700},{"timestamp":1232721000,"date":"2009-01-23","index":5381,"close":14.65,"high":14.83,"low":13.63,"open":13.91,"volume":19501400},{"timestamp":1232980200,"date":"2009-01-26","index":5382,"close":14.1,"high":15,"low":13.87,"open":14.74,"volume":13539600},{"timestamp":1233066600,"date":"2009-01-27","index":5383,"close":14.44,"high":14.51,"low":14.03,"open":14.29,"volume":9969400},{"timestamp":1233153000,"date":"2009-01-28","index":5384,"close":15.96,"high":16.02,"low":14.92,"open":14.98,"volume":18622300},{"timestamp":1233239400,"date":"2009-01-29","index":5385,"close":13.63,"high":15.74,"low":13.52,"open":15.72,"volume":36982700},{"timestamp":1233325800,"date":"2009-01-30","index":5386,"close":13.59,"high":13.84,"low":13.38,"open":13.67,"volume":27193600},{"timestamp":1233585000,"date":"2009-02-02","index":5387,"close":12.48,"high":13.26,"low":12.21,"open":13.25,"volume":30301700}]},{"date":"2008-10-15","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":5302,"close":26,"high":26.2,"low":21.87,"open":22.11,"volume":10313100},{"timestamp":1222867800,"date":"2008-10-01","index":5303,"close":24.37,"high":25,"low":23.38,"open":24.89,"volume":8845200},{"timestamp":1222954200,"date":"2008-10-02","index":5304,"close":22.77,"high":24.58,"low":20.78,"open":24.48,"volume":11497900},{"timestamp":1223040600,"date":"2008-10-03","index":5305,"close":22.49,"high":24.24,"low":22.49,"open":23,"volume":13840500},{"timestamp":1223299800,"date":"2008-10-06","index":5306,"close":20.9,"high":22.25,"low":19.69,"open":22.19,"volume":13601400},{"timestamp":1223386200,"date":"2008-10-07","index":5307,"close":19.46,"high":24.07,"low":19.46,"open":21.12,"volume":12268000},{"timestamp":1223472600,"date":"2008-10-08","index":5308,"close":19.18,"high":21.51,"low":18.59,"open":18.7,"volume":11956400},{"timestamp":1223559000,"date":"2008-10-09","index":5309,"close":18.25,"high":21.09,"low":18,"open":19.88,"volume":19388500},{"timestamp":1223645400,"date":"2008-10-10","index":5310,"close":20.2,"high":20.51,"low":17.05,"open":17.3,"volume":21751900},{"timestamp":1223904600,"date":"2008-10-13","index":5311,"close":23.33,"high":23.38,"low":20.15,"open":21.36,"volume":13509900},{"timestamp":1223991000,"date":"2008-10-14","index":5312,"close":20.97,"high":23.52,"low":20,"open":23.52,"volume":18218500}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":5313,"close":19.94,"high":21.07,"low":19.89,"open":19.99,"volume":15002000},{"timestamp":1224163800,"date":"2008-10-16","index":5314,"close":20.87,"high":21,"low":18.41,"open":20.11,"volume":11930600},{"timestamp":1224250200,"date":"2008-10-17","index":5315,"close":21,"high":22.13,"low":19.95,"open":20.59,"volume":11555800},{"timestamp":1224509400,"date":"2008-10-20","index":5316,"close":20.58,"high":21.19,"low":19.67,"open":21.19,"volume":12453000},{"timestamp":1224595800,"date":"2008-10-21","index":5317,"close":19.82,"high":21.09,"low":19.76,"open":20.44,"volume":10052100},{"timestamp":1224682200,"date":"2008-10-22","index":5318,"close":17.99,"high":19.41,"low":17.1,"open":19.24,"volume":16264800},{"timestamp":1224768600,"date":"2008-10-23","index":5319,"close":17.25,"high":18.26,"low":16.15,"open":18,"volume":18387100},{"timestamp":1224855000,"date":"2008-10-24","index":5320,"close":16.29,"high":16.97,"low":15.4,"open":15.4,"volume":11837400},{"timestamp":1225114200,"date":"2008-10-27","index":5321,"close":15.53,"high":16.79,"low":15.5,"open":15.8,"volume":10260100},{"timestamp":1225200600,"date":"2008-10-28","index":5322,"close":17.7,"high":17.83,"low":15.21,"open":15.9,"volume":14936900},{"timestamp":1225287000,"date":"2008-10-29","index":5323,"close":17.45,"high":18.95,"low":16.96,"open":17.65,"volume":15121200}]},{"date":"2008-07-16","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":5238,"close":20.54,"high":21.25,"low":20.41,"open":21.23,"volume":10062500},{"timestamp":1214919000,"date":"2008-07-01","index":5239,"close":20.88,"high":20.95,"low":19.97,"open":20.39,"volume":11360300},{"timestamp":1215005400,"date":"2008-07-02","index":5240,"close":20.47,"high":21.25,"low":20.38,"open":21.25,"volume":8892200},{"timestamp":1215091800,"date":"2008-07-03","index":5241,"close":20.35,"high":20.99,"low":20.09,"open":20.99,"volume":5678000},{"timestamp":1215437400,"date":"2008-07-07","index":5242,"close":19.71,"high":20.66,"low":19.48,"open":20.33,"volume":11786800},{"timestamp":1215523800,"date":"2008-07-08","index":5243,"close":20.62,"high":20.62,"low":19.59,"open":19.79,"volume":12541000},{"timestamp":1215610200,"date":"2008-07-09","index":5244,"close":19.69,"high":20.8,"low":19.63,"open":20.67,"volume":10109300},{"timestamp":1215696600,"date":"2008-07-10","index":5245,"close":20.13,"high":20.21,"low":19.22,"open":19.66,"volume":11694500},{"timestamp":1215783000,"date":"2008-07-11","index":5246,"close":19.72,"high":20.43,"low":19.4,"open":19.76,"volume":16579200},{"timestamp":1216042200,"date":"2008-07-14","index":5247,"close":18.78,"high":20.06,"low":18.76,"open":19.92,"volume":13123500},{"timestamp":1216128600,"date":"2008-07-15","index":5248,"close":19.22,"high":19.68,"low":18.04,"open":18.61,"volume":21403700}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":5249,"close":21.96,"high":21.96,"low":19.52,"open":20.24,"volume":21835700},{"timestamp":1216301400,"date":"2008-07-17","index":5250,"close":22.77,"high":23.52,"low":21.94,"open":22.46,"volume":21933000},{"timestamp":1216387800,"date":"2008-07-18","index":5251,"close":22.64,"high":22.97,"low":21.56,"open":22.65,"volume":10476200},{"timestamp":1216647000,"date":"2008-07-21","index":5252,"close":21.86,"high":22.74,"low":21.57,"open":22.17,"volume":9916000},{"timestamp":1216733400,"date":"2008-07-22","index":5253,"close":22.85,"high":22.86,"low":21.32,"open":21.73,"volume":13588900},{"timestamp":1216819800,"date":"2008-07-23","index":5254,"close":23.06,"high":23.5,"low":22.47,"open":22.98,"volume":12440100},{"timestamp":1216906200,"date":"2008-07-24","index":5255,"close":21.91,"high":23.34,"low":21.8,"open":23.01,"volume":10248400},{"timestamp":1216992600,"date":"2008-07-25","index":5256,"close":22.09,"high":22.15,"low":21.42,"open":21.97,"volume":11733900},{"timestamp":1217251800,"date":"2008-07-28","index":5257,"close":21.37,"high":22.42,"low":21.3,"open":22.03,"volume":9993800},{"timestamp":1217338200,"date":"2008-07-29","index":5258,"close":22.6,"high":22.6,"low":21.26,"open":21.45,"volume":13735800},{"timestamp":1217424600,"date":"2008-07-30","index":5259,"close":22.98,"high":23.28,"low":22.41,"open":23.13,"volume":9173600}]},{"date":"2008-04-15","estimated":0.26,"reported":0.26,"pre":[{"timestamp":1206970200,"date":"2008-03-31","index":5174,"close":18.83,"high":19.08,"low":17.86,"open":18.01,"volume":15060000},{"timestamp":1207056600,"date":"2008-04-01","index":5175,"close":19.9,"high":19.96,"low":19.16,"open":19.32,"volume":23375400},{"timestamp":1207143000,"date":"2008-04-02","index":5176,"close":19.85,"high":20.5,"low":19.66,"open":20,"volume":15363600},{"timestamp":1207229400,"date":"2008-04-03","index":5177,"close":19.81,"high":20.08,"low":19.46,"open":19.79,"volume":12122700},{"timestamp":1207315800,"date":"2008-04-04","index":5178,"close":19.04,"high":19.84,"low":18.9,"open":19.81,"volume":15017800},{"timestamp":1207575000,"date":"2008-04-07","index":5179,"close":19.42,"high":19.65,"low":19.15,"open":19.15,"volume":9836300},{"timestamp":1207661400,"date":"2008-04-08","index":5180,"close":19.44,"high":19.47,"low":19.11,"open":19.24,"volume":15458100},{"timestamp":1207747800,"date":"2008-04-09","index":5181,"close":19.01,"high":19.58,"low":18.97,"open":19.39,"volume":15169400},{"timestamp":1207834200,"date":"2008-04-10","index":5182,"close":18.86,"high":19.85,"low":18.74,"open":18.98,"volume":15657000},{"timestamp":1207920600,"date":"2008-04-11","index":5183,"close":18.33,"high":19.06,"low":18.26,"open":18.79,"volume":12947300},{"timestamp":1208179800,"date":"2008-04-14","index":5184,"close":18.31,"high":18.45,"low":18.1,"open":18.31,"volume":8167300}],"post":[{"timestamp":1208266200,"date":"2008-04-15","index":5185,"close":19.95,"high":19.97,"low":18.72,"open":18.73,"volume":23822500},{"timestamp":1208352600,"date":"2008-04-16","index":5186,"close":20.08,"high":20.24,"low":19.65,"open":19.96,"volume":16249700},{"timestamp":1208439000,"date":"2008-04-17","index":5187,"close":20.98,"high":21.07,"low":19.65,"open":20.04,"volume":17370300},{"timestamp":1208525400,"date":"2008-04-18","index":5188,"close":21.7,"high":22.3,"low":21.26,"open":21.88,"volume":25776900},{"timestamp":1208784600,"date":"2008-04-21","index":5189,"close":21.19,"high":21.63,"low":21.06,"open":21.44,"volume":10912000},{"timestamp":1208871000,"date":"2008-04-22","index":5190,"close":21.13,"high":21.48,"low":20.8,"open":21.15,"volume":11995700},{"timestamp":1208957400,"date":"2008-04-23","index":5191,"close":21.76,"high":21.95,"low":21.07,"open":21.14,"volume":15426800},{"timestamp":1209043800,"date":"2008-04-24","index":5192,"close":21.84,"high":22.08,"low":21.43,"open":21.76,"volume":13995200},{"timestamp":1209130200,"date":"2008-04-25","index":5193,"close":21.94,"high":22.14,"low":21.61,"open":21.95,"volume":8160600},{"timestamp":1209389400,"date":"2008-04-28","index":5194,"close":22.18,"high":22.5,"low":21.83,"open":21.83,"volume":8544900},{"timestamp":1209475800,"date":"2008-04-29","index":5195,"close":21.97,"high":22.21,"low":21.86,"open":22,"volume":6609300}]},{"date":"2008-01-16","estimated":0.27,"reported":0.26,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":5113,"close":25.55,"high":25.72,"low":24.9,"open":24.97,"volume":6349400},{"timestamp":1199284200,"date":"2008-01-02","index":5114,"close":24.58,"high":25.69,"low":24.44,"open":25.55,"volume":12670200},{"timestamp":1199370600,"date":"2008-01-03","index":5115,"close":24.78,"high":24.94,"low":24.59,"open":24.77,"volume":6936300},{"timestamp":1199457000,"date":"2008-01-04","index":5116,"close":23.95,"high":24.65,"low":23.78,"open":24.55,"volume":7963100},{"timestamp":1199716200,"date":"2008-01-07","index":5117,"close":24.44,"high":24.52,"low":23.91,"open":24.08,"volume":9959700},{"timestamp":1199802600,"date":"2008-01-08","index":5118,"close":22.72,"high":24.54,"low":22.67,"open":24.5,"volume":12751500},{"timestamp":1199889000,"date":"2008-01-09","index":5119,"close":22.7,"high":22.95,"low":21.55,"open":22.79,"volume":23305100},{"timestamp":1199975400,"date":"2008-01-10","index":5120,"close":23.76,"high":24.01,"low":22.09,"open":22.52,"volume":12094000},{"timestamp":1200061800,"date":"2008-01-11","index":5121,"close":22.55,"high":23.61,"low":22.37,"open":23.39,"volume":12076900},{"timestamp":1200321000,"date":"2008-01-14","index":5122,"close":23.18,"high":23.4,"low":22.63,"open":22.85,"volume":9335800},{"timestamp":1200407400,"date":"2008-01-15","index":5123,"close":22.46,"high":22.95,"low":22.34,"open":22.82,"volume":9305700}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":5124,"close":22.81,"high":23.29,"low":21.88,"open":22.32,"volume":14779600},{"timestamp":1200580200,"date":"2008-01-17","index":5125,"close":21.95,"high":23.2,"low":21.76,"open":22.54,"volume":14425400},{"timestamp":1200666600,"date":"2008-01-18","index":5126,"close":21.95,"high":22.65,"low":20.9,"open":21.98,"volume":15696400},{"timestamp":1201012200,"date":"2008-01-22","index":5127,"close":21.59,"high":22.49,"low":20.71,"open":20.77,"volume":15313000},{"timestamp":1201098600,"date":"2008-01-23","index":5128,"close":22.53,"high":22.6,"low":20.8,"open":21.08,"volume":17288300},{"timestamp":1201185000,"date":"2008-01-24","index":5129,"close":22.28,"high":22.87,"low":22.08,"open":22.35,"volume":12688500},{"timestamp":1201271400,"date":"2008-01-25","index":5130,"close":21.21,"high":22.54,"low":21.09,"open":22.54,"volume":16428900},{"timestamp":1201530600,"date":"2008-01-28","index":5131,"close":21.59,"high":21.61,"low":20.79,"open":21.02,"volume":16113700},{"timestamp":1201617000,"date":"2008-01-29","index":5132,"close":21.32,"high":21.85,"low":20.93,"open":21.65,"volume":12867700},{"timestamp":1201703400,"date":"2008-01-30","index":5133,"close":21.48,"high":22.77,"low":20.98,"open":21.14,"volume":17599500},{"timestamp":1201789800,"date":"2008-01-31","index":5134,"close":22.3,"high":22.43,"low":20.76,"open":21.05,"volume":16837700}]},{"date":"2007-10-15","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1190986200,"date":"2007-09-28","index":5049,"close":21.6,"high":22.01,"low":21.56,"open":21.65,"volume":4102400},{"timestamp":1191245400,"date":"2007-10-01","index":5050,"close":22.41,"high":22.42,"low":21.62,"open":21.62,"volume":8575400},{"timestamp":1191331800,"date":"2007-10-02","index":5051,"close":22.47,"high":22.55,"low":22.27,"open":22.31,"volume":8625600},{"timestamp":1191418200,"date":"2007-10-03","index":5052,"close":22.41,"high":22.85,"low":22.23,"open":22.3,"volume":5090700},{"timestamp":1191504600,"date":"2007-10-04","index":5053,"close":22.64,"high":22.75,"low":22.35,"open":22.47,"volume":4120200},{"timestamp":1191591000,"date":"2007-10-05","index":5054,"close":22.83,"high":23,"low":22.61,"open":22.75,"volume":5128400},{"timestamp":1191850200,"date":"2007-10-08","index":5055,"close":22.91,"high":22.97,"low":22.56,"open":22.71,"volume":3574900},{"timestamp":1191936600,"date":"2007-10-09","index":5056,"close":23.01,"high":23.01,"low":22.6,"open":22.93,"volume":3901900},{"timestamp":1192023000,"date":"2007-10-10","index":5057,"close":22.68,"high":22.94,"low":22.5,"open":22.87,"volume":5540600},{"timestamp":1192109400,"date":"2007-10-11","index":5058,"close":22.3,"high":22.94,"low":22.12,"open":22.7,"volume":8169700},{"timestamp":1192195800,"date":"2007-10-12","index":5059,"close":22.68,"high":22.78,"low":22.25,"open":22.29,"volume":3536000}],"post":[{"timestamp":1192455000,"date":"2007-10-15","index":5060,"close":22.36,"high":22.87,"low":22.24,"open":22.55,"volume":6143500},{"timestamp":1192541400,"date":"2007-10-16","index":5061,"close":22.45,"high":22.62,"low":22.15,"open":22.38,"volume":4981000},{"timestamp":1192627800,"date":"2007-10-17","index":5062,"close":22.43,"high":22.83,"low":21.84,"open":22.55,"volume":5916200},{"timestamp":1192714200,"date":"2007-10-18","index":5063,"close":22.47,"high":22.73,"low":21.92,"open":22.21,"volume":3861100},{"timestamp":1192800600,"date":"2007-10-19","index":5064,"close":21.6,"high":22.5,"low":21.46,"open":22.34,"volume":8173100},{"timestamp":1193059800,"date":"2007-10-22","index":5065,"close":22.11,"high":22.26,"low":21.16,"open":21.36,"volume":5537200},{"timestamp":1193146200,"date":"2007-10-23","index":5066,"close":22.4,"high":22.43,"low":21.85,"open":22.32,"volume":3248400},{"timestamp":1193232600,"date":"2007-10-24","index":5067,"close":22.36,"high":22.46,"low":21.25,"open":22.25,"volume":6225500},{"timestamp":1193319000,"date":"2007-10-25","index":5068,"close":22.64,"high":23.12,"low":22.35,"open":22.39,"volume":9766500},{"timestamp":1193405400,"date":"2007-10-26","index":5069,"close":22.75,"high":23.38,"low":22.57,"open":23,"volume":8309800},{"timestamp":1193664600,"date":"2007-10-29","index":5070,"close":23.32,"high":23.61,"low":22.73,"open":22.85,"volume":8326200}]},{"date":"2007-07-17","estimated":0.23,"reported":0.23,"pre":[{"timestamp":1183123800,"date":"2007-06-29","index":4986,"close":20.52,"high":20.95,"low":20.32,"open":20.68,"volume":8810800},{"timestamp":1183383000,"date":"2007-07-02","index":4987,"close":22,"high":22.19,"low":20.6,"open":20.6,"volume":23396700},{"timestamp":1183469400,"date":"2007-07-03","index":4988,"close":22.1,"high":22.1,"low":21.74,"open":22.01,"volume":9024400},{"timestamp":1183642200,"date":"2007-07-05","index":4989,"close":22.08,"high":22.18,"low":21.7,"open":22.15,"volume":8604300},{"timestamp":1183728600,"date":"2007-07-06","index":4990,"close":22.06,"high":22.19,"low":21.95,"open":22.07,"volume":22471700},{"timestamp":1183987800,"date":"2007-07-09","index":4991,"close":21.94,"high":22.33,"low":21.85,"open":22.11,"volume":20814400},{"timestamp":1184074200,"date":"2007-07-10","index":4992,"close":21.37,"high":21.87,"low":21.26,"open":21.85,"volume":13572600},{"timestamp":1184160600,"date":"2007-07-11","index":4993,"close":21.71,"high":21.78,"low":21.23,"open":21.4,"volume":19286200},{"timestamp":1184247000,"date":"2007-07-12","index":4994,"close":22.48,"high":22.49,"low":21.71,"open":21.76,"volume":23850900},{"timestamp":1184333400,"date":"2007-07-13","index":4995,"close":22.22,"high":22.36,"low":22.1,"open":22.3,"volume":11985300},{"timestamp":1184592600,"date":"2007-07-16","index":4996,"close":22.25,"high":22.68,"low":22.1,"open":22.64,"volume":14000300}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":4997,"close":22.25,"high":22.38,"low":21.76,"open":22.33,"volume":14227900},{"timestamp":1184765400,"date":"2007-07-18","index":4998,"close":21.81,"high":22.38,"low":21.75,"open":22.38,"volume":20592700},{"timestamp":1184851800,"date":"2007-07-19","index":4999,"close":21.45,"high":21.96,"low":21.25,"open":21.94,"volume":20537100},{"timestamp":1184938200,"date":"2007-07-20","index":5000,"close":20.03,"high":20.6,"low":19.94,"open":20.45,"volume":18640000},{"timestamp":1185197400,"date":"2007-07-23","index":5001,"close":20.28,"high":20.45,"low":20.03,"open":20.1,"volume":16070600},{"timestamp":1185283800,"date":"2007-07-24","index":5002,"close":19.73,"high":20.16,"low":19.66,"open":20.08,"volume":18773000},{"timestamp":1185370200,"date":"2007-07-25","index":5003,"close":19.73,"high":20.25,"low":19.5,"open":19.89,"volume":15514200},{"timestamp":1185456600,"date":"2007-07-26","index":5004,"close":19.25,"high":19.66,"low":18.95,"open":19.41,"volume":20130400},{"timestamp":1185543000,"date":"2007-07-27","index":5005,"close":19.61,"high":20.01,"low":19.16,"open":19.35,"volume":14347900},{"timestamp":1185802200,"date":"2007-07-30","index":5006,"close":20.13,"high":20.33,"low":19.63,"open":19.7,"volume":18034300},{"timestamp":1185888600,"date":"2007-07-31","index":5007,"close":20.13,"high":21.1,"low":19.83,"open":20.2,"volume":25684100}]},{"date":"2007-04-17","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":4923,"close":18.29,"high":18.57,"low":18.08,"open":18.35,"volume":5542700},{"timestamp":1175520600,"date":"2007-04-02","index":4924,"close":18.55,"high":18.61,"low":18.22,"open":18.25,"volume":4527300},{"timestamp":1175607000,"date":"2007-04-03","index":4925,"close":19.02,"high":19.06,"low":18.6,"open":18.64,"volume":5653100},{"timestamp":1175693400,"date":"2007-04-04","index":4926,"close":19.06,"high":19.29,"low":18.99,"open":19.27,"volume":3841300},{"timestamp":1175779800,"date":"2007-04-05","index":4927,"close":19.13,"high":19.25,"low":18.97,"open":19.06,"volume":3084400},{"timestamp":1176125400,"date":"2007-04-09","index":4928,"close":19.19,"high":19.35,"low":19.16,"open":19.2,"volume":4491900},{"timestamp":1176211800,"date":"2007-04-10","index":4929,"close":19.11,"high":19.3,"low":18.96,"open":19.07,"volume":4319300},{"timestamp":1176298200,"date":"2007-04-11","index":4930,"close":18.86,"high":19.18,"low":18.86,"open":19.16,"volume":5226400},{"timestamp":1176384600,"date":"2007-04-12","index":4931,"close":18.9,"high":18.96,"low":18.72,"open":18.88,"volume":8648000},{"timestamp":1176471000,"date":"2007-04-13","index":4932,"close":19.01,"high":19.06,"low":18.75,"open":18.87,"volume":6676200},{"timestamp":1176730200,"date":"2007-04-16","index":4933,"close":19.51,"high":19.52,"low":19.01,"open":19.05,"volume":5286900}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":4934,"close":19.05,"high":19.63,"low":18.98,"open":19.5,"volume":9192700},{"timestamp":1176903000,"date":"2007-04-18","index":4935,"close":19.29,"high":19.5,"low":18.98,"open":19,"volume":9966500},{"timestamp":1176989400,"date":"2007-04-19","index":4936,"close":19.31,"high":19.38,"low":19.06,"open":19.12,"volume":8069200},{"timestamp":1177075800,"date":"2007-04-20","index":4937,"close":19.42,"high":19.66,"low":18.98,"open":19.56,"volume":12157500},{"timestamp":1177335000,"date":"2007-04-23","index":4938,"close":19.52,"high":19.6,"low":19.4,"open":19.4,"volume":4572200},{"timestamp":1177421400,"date":"2007-04-24","index":4939,"close":19.15,"high":19.59,"low":19.04,"open":19.48,"volume":7854100},{"timestamp":1177507800,"date":"2007-04-25","index":4940,"close":19.43,"high":19.48,"low":19.07,"open":19.26,"volume":6712600},{"timestamp":1177594200,"date":"2007-04-26","index":4941,"close":19.73,"high":19.85,"low":19.5,"open":19.5,"volume":9040900},{"timestamp":1177680600,"date":"2007-04-27","index":4942,"close":19.61,"high":19.8,"low":19.54,"open":19.73,"volume":5251500},{"timestamp":1177939800,"date":"2007-04-30","index":4943,"close":19.12,"high":19.67,"low":19.11,"open":19.56,"volume":7398500},{"timestamp":1178026200,"date":"2007-05-01","index":4944,"close":19.13,"high":19.2,"low":18.76,"open":19.1,"volume":8913500}]},{"date":"2007-01-17","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":4861,"close":19.36,"high":19.48,"low":19.1,"open":19.13,"volume":3803700},{"timestamp":1167402600,"date":"2006-12-29","index":4862,"close":19.34,"high":19.48,"low":19.29,"open":19.31,"volume":3234400},{"timestamp":1167834600,"date":"2007-01-03","index":4863,"close":19.76,"high":19.82,"low":19.18,"open":19.2,"volume":7944200},{"timestamp":1167921000,"date":"2007-01-04","index":4864,"close":19.61,"high":19.84,"low":19.33,"open":19.83,"volume":5287200},{"timestamp":1168007400,"date":"2007-01-05","index":4865,"close":19.2,"high":19.69,"low":19.08,"open":19.6,"volume":5390400},{"timestamp":1168266600,"date":"2007-01-08","index":4866,"close":19.44,"high":19.57,"low":19.01,"open":19.09,"volume":4168200},{"timestamp":1168353000,"date":"2007-01-09","index":4867,"close":19.75,"high":19.84,"low":19.58,"open":19.6,"volume":6722900},{"timestamp":1168439400,"date":"2007-01-10","index":4868,"close":19.97,"high":20.04,"low":19.5,"open":19.51,"volume":10301800},{"timestamp":1168525800,"date":"2007-01-11","index":4869,"close":20.28,"high":20.36,"low":19.88,"open":20.03,"volume":10159400},{"timestamp":1168612200,"date":"2007-01-12","index":4870,"close":20.35,"high":20.57,"low":20.1,"open":20.34,"volume":9677000},{"timestamp":1168957800,"date":"2007-01-16","index":4871,"close":20.18,"high":20.86,"low":20.13,"open":20.22,"volume":9616200}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":4872,"close":19.69,"high":20.38,"low":19.53,"open":20.2,"volume":11294500},{"timestamp":1169130600,"date":"2007-01-18","index":4873,"close":19.19,"high":19.68,"low":19.07,"open":19.54,"volume":8976200},{"timestamp":1169217000,"date":"2007-01-19","index":4874,"close":19.05,"high":19.32,"low":18.97,"open":19.12,"volume":6359000},{"timestamp":1169476200,"date":"2007-01-22","index":4875,"close":18.9,"high":19.16,"low":18.57,"open":19.1,"volume":5307600},{"timestamp":1169562600,"date":"2007-01-23","index":4876,"close":18.84,"high":19.02,"low":18.49,"open":18.9,"volume":9607700},{"timestamp":1169649000,"date":"2007-01-24","index":4877,"close":18.91,"high":19.01,"low":18.77,"open":18.87,"volume":9234900},{"timestamp":1169735400,"date":"2007-01-25","index":4878,"close":18.35,"high":19.05,"low":18.32,"open":19.05,"volume":8245300},{"timestamp":1169821800,"date":"2007-01-26","index":4879,"close":18.78,"high":18.9,"low":18.33,"open":18.35,"volume":8976400},{"timestamp":1170081000,"date":"2007-01-29","index":4880,"close":18.05,"high":18.86,"low":17.99,"open":18.81,"volume":13625100},{"timestamp":1170167400,"date":"2007-01-30","index":4881,"close":18.43,"high":18.5,"low":18.06,"open":18.16,"volume":8809300},{"timestamp":1170253800,"date":"2007-01-31","index":4882,"close":18.92,"high":19.01,"low":18.34,"open":18.45,"volume":11253800}]},{"date":"2006-10-16","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1159536600,"date":"2006-09-29","index":4799,"close":17.91,"high":18,"low":17.7,"open":17.97,"volume":5722100},{"timestamp":1159795800,"date":"2006-10-02","index":4800,"close":17.68,"high":17.96,"low":17.52,"open":17.96,"volume":4743600},{"timestamp":1159882200,"date":"2006-10-03","index":4801,"close":17.51,"high":17.75,"low":17.46,"open":17.74,"volume":9037200},{"timestamp":1159968600,"date":"2006-10-04","index":4802,"close":18.26,"high":18.27,"low":17.55,"open":17.61,"volume":9029300},{"timestamp":1160055000,"date":"2006-10-05","index":4803,"close":18.16,"high":18.33,"low":18.02,"open":18.17,"volume":4500000},{"timestamp":1160141400,"date":"2006-10-06","index":4804,"close":18.21,"high":18.23,"low":17.95,"open":18,"volume":3630000},{"timestamp":1160400600,"date":"2006-10-09","index":4805,"close":18.24,"high":18.26,"low":17.97,"open":18.08,"volume":3928400},{"timestamp":1160487000,"date":"2006-10-10","index":4806,"close":18.06,"high":18.39,"low":17.93,"open":18.35,"volume":4984800},{"timestamp":1160573400,"date":"2006-10-11","index":4807,"close":17.22,"high":17.36,"low":16.34,"open":16.6,"volume":22516600},{"timestamp":1160659800,"date":"2006-10-12","index":4808,"close":17.73,"high":17.87,"low":17.14,"open":17.4,"volume":12733600},{"timestamp":1160746200,"date":"2006-10-13","index":4809,"close":17.56,"high":17.76,"low":17.46,"open":17.65,"volume":5161000}],"post":[{"timestamp":1161005400,"date":"2006-10-16","index":4810,"close":17.1,"high":17.78,"low":17.07,"open":17.61,"volume":10215800},{"timestamp":1161091800,"date":"2006-10-17","index":4811,"close":16.71,"high":17,"low":16.6,"open":17,"volume":8639600},{"timestamp":1161178200,"date":"2006-10-18","index":4812,"close":16.79,"high":16.95,"low":16.64,"open":16.71,"volume":6564200},{"timestamp":1161264600,"date":"2006-10-19","index":4813,"close":16.64,"high":16.79,"low":16.45,"open":16.67,"volume":8626300},{"timestamp":1161351000,"date":"2006-10-20","index":4814,"close":16.85,"high":16.95,"low":16.45,"open":16.9,"volume":5496900},{"timestamp":1161610200,"date":"2006-10-23","index":4815,"close":17.11,"high":17.21,"low":16.83,"open":16.92,"volume":5420200},{"timestamp":1161696600,"date":"2006-10-24","index":4816,"close":16.99,"high":17.2,"low":16.87,"open":17.04,"volume":4763000},{"timestamp":1161783000,"date":"2006-10-25","index":4817,"close":17.02,"high":17.08,"low":16.71,"open":16.93,"volume":5849500},{"timestamp":1161869400,"date":"2006-10-26","index":4818,"close":17.55,"high":17.68,"low":17.02,"open":17.02,"volume":6596600},{"timestamp":1161955800,"date":"2006-10-27","index":4819,"close":17.81,"high":17.9,"low":17.56,"open":17.83,"volume":8978600},{"timestamp":1162218600,"date":"2006-10-30","index":4820,"close":18.1,"high":18.2,"low":17.65,"open":17.77,"volume":11191000}]},{"date":"2006-07-18","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1151674200,"date":"2006-06-30","index":4736,"close":15.98,"high":16.25,"low":15.61,"open":15.97,"volume":6124300},{"timestamp":1151933400,"date":"2006-07-03","index":4737,"close":16.2,"high":16.33,"low":15.9,"open":16.04,"volume":2593900},{"timestamp":1152106200,"date":"2006-07-05","index":4738,"close":15.87,"high":16.18,"low":15.79,"open":16.03,"volume":6092600},{"timestamp":1152192600,"date":"2006-07-06","index":4739,"close":15.84,"high":15.96,"low":15.73,"open":15.87,"volume":4825800},{"timestamp":1152279000,"date":"2006-07-07","index":4740,"close":15.28,"high":15.71,"low":15.21,"open":15.67,"volume":4517600},{"timestamp":1152538200,"date":"2006-07-10","index":4741,"close":15.2,"high":15.49,"low":15.13,"open":15.33,"volume":2952400},{"timestamp":1152624600,"date":"2006-07-11","index":4742,"close":15.39,"high":15.42,"low":15.02,"open":15.22,"volume":4454900},{"timestamp":1152711000,"date":"2006-07-12","index":4743,"close":15,"high":15.45,"low":14.93,"open":15.44,"volume":7747900},{"timestamp":1152797400,"date":"2006-07-13","index":4744,"close":14.57,"high":14.99,"low":14.55,"open":14.88,"volume":8074800},{"timestamp":1152883800,"date":"2006-07-14","index":4745,"close":14.62,"high":14.79,"low":14.43,"open":14.47,"volume":4814100},{"timestamp":1153143000,"date":"2006-07-17","index":4746,"close":14.26,"high":14.72,"low":14.2,"open":14.4,"volume":5824600}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":4747,"close":14.37,"high":14.66,"low":14,"open":14.29,"volume":10215700},{"timestamp":1153315800,"date":"2006-07-19","index":4748,"close":14.99,"high":15.2,"low":14.27,"open":14.45,"volume":8904400},{"timestamp":1153402200,"date":"2006-07-20","index":4749,"close":14.75,"high":15.06,"low":14.68,"open":14.9,"volume":8527800},{"timestamp":1153488600,"date":"2006-07-21","index":4750,"close":14.7,"high":14.88,"low":14.31,"open":14.65,"volume":9254400},{"timestamp":1153747800,"date":"2006-07-24","index":4751,"close":14.86,"high":15.13,"low":14.64,"open":14.7,"volume":5650200},{"timestamp":1153834200,"date":"2006-07-25","index":4752,"close":15.11,"high":15.27,"low":14.6,"open":14.73,"volume":5480500},{"timestamp":1153920600,"date":"2006-07-26","index":4753,"close":14.96,"high":15.12,"low":14.87,"open":14.95,"volume":8506200},{"timestamp":1154007000,"date":"2006-07-27","index":4754,"close":15.41,"high":15.51,"low":14.96,"open":14.96,"volume":9810800},{"timestamp":1154093400,"date":"2006-07-28","index":4755,"close":15.86,"high":15.91,"low":15.39,"open":15.42,"volume":10481200},{"timestamp":1154352600,"date":"2006-07-31","index":4756,"close":15.88,"high":16.01,"low":15.69,"open":15.86,"volume":7900100},{"timestamp":1154439000,"date":"2006-08-01","index":4757,"close":15.91,"high":15.98,"low":15.72,"open":15.97,"volume":6725800}]},{"date":"2006-04-17","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1143729000,"date":"2006-03-30","index":4672,"close":17.47,"high":17.71,"low":17.28,"open":17.46,"volume":9231200},{"timestamp":1143815400,"date":"2006-03-31","index":4673,"close":17.21,"high":17.54,"low":17.21,"open":17.39,"volume":5788100},{"timestamp":1144071000,"date":"2006-04-03","index":4674,"close":17.41,"high":17.9,"low":17.29,"open":17.4,"volume":5504600},{"timestamp":1144157400,"date":"2006-04-04","index":4675,"close":17.71,"high":17.89,"low":17.26,"open":17.5,"volume":6425500},{"timestamp":1144243800,"date":"2006-04-05","index":4676,"close":17.54,"high":17.73,"low":17.48,"open":17.69,"volume":6281300},{"timestamp":1144330200,"date":"2006-04-06","index":4677,"close":17.88,"high":17.93,"low":17.38,"open":17.41,"volume":7493900},{"timestamp":1144416600,"date":"2006-04-07","index":4678,"close":18,"high":18.05,"low":17.76,"open":17.96,"volume":9055600},{"timestamp":1144675800,"date":"2006-04-10","index":4679,"close":18.12,"high":18.21,"low":17.87,"open":18.12,"volume":6679200},{"timestamp":1144762200,"date":"2006-04-11","index":4680,"close":17.73,"high":18.36,"low":17.53,"open":18.23,"volume":6169200},{"timestamp":1144848600,"date":"2006-04-12","index":4681,"close":17.39,"high":17.81,"low":17.33,"open":17.8,"volume":5388000},{"timestamp":1144935000,"date":"2006-04-13","index":4682,"close":17.59,"high":17.61,"low":17.32,"open":17.37,"volume":4785200}],"post":[{"timestamp":1145280600,"date":"2006-04-17","index":4683,"close":17.34,"high":17.69,"low":17.07,"open":17.63,"volume":7700500},{"timestamp":1145367000,"date":"2006-04-18","index":4684,"close":17.54,"high":17.7,"low":17.28,"open":17.47,"volume":7907100},{"timestamp":1145453400,"date":"2006-04-19","index":4685,"close":17.79,"high":17.9,"low":17.56,"open":17.8,"volume":6797900},{"timestamp":1145539800,"date":"2006-04-20","index":4686,"close":17.72,"high":17.85,"low":17.56,"open":17.78,"volume":5709800},{"timestamp":1145626200,"date":"2006-04-21","index":4687,"close":17.87,"high":17.95,"low":17.74,"open":17.92,"volume":8668800},{"timestamp":1145885400,"date":"2006-04-24","index":4688,"close":17.6,"high":17.68,"low":17.35,"open":17.59,"volume":7056600},{"timestamp":1145971800,"date":"2006-04-25","index":4689,"close":17.47,"high":17.74,"low":17.41,"open":17.7,"volume":4395900},{"timestamp":1146058200,"date":"2006-04-26","index":4690,"close":17.71,"high":17.75,"low":17.54,"open":17.73,"volume":3350000},{"timestamp":1146144600,"date":"2006-04-27","index":4691,"close":18.21,"high":18.43,"low":17.39,"open":17.65,"volume":9428500},{"timestamp":1146231000,"date":"2006-04-28","index":4692,"close":17.9,"high":18.5,"low":17.7,"open":18.27,"volume":7951000},{"timestamp":1146490200,"date":"2006-05-01","index":4693,"close":17.53,"high":18.32,"low":17.49,"open":18.06,"volume":6444200}]},{"date":"2006-01-18","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":4611,"close":14.67,"high":14.9,"low":14.56,"open":14.8,"volume":3447000},{"timestamp":1136298600,"date":"2006-01-03","index":4612,"close":14.96,"high":15,"low":14.14,"open":14.51,"volume":7271800},{"timestamp":1136385000,"date":"2006-01-04","index":4613,"close":15.69,"high":15.76,"low":14.81,"open":14.96,"volume":12238100},{"timestamp":1136471400,"date":"2006-01-05","index":4614,"close":15.81,"high":15.88,"low":15.47,"open":15.49,"volume":4971800},{"timestamp":1136557800,"date":"2006-01-06","index":4615,"close":16.04,"high":16.2,"low":15.61,"open":15.85,"volume":6522500},{"timestamp":1136817000,"date":"2006-01-09","index":4616,"close":16.2,"high":16.25,"low":15.84,"open":16.25,"volume":6971100},{"timestamp":1136903400,"date":"2006-01-10","index":4617,"close":15.67,"high":16.2,"low":15.67,"open":16.16,"volume":8407400},{"timestamp":1136989800,"date":"2006-01-11","index":4618,"close":15.59,"high":15.73,"low":15.49,"open":15.67,"volume":10432000},{"timestamp":1137076200,"date":"2006-01-12","index":4619,"close":15.44,"high":15.59,"low":15.4,"open":15.59,"volume":5644000},{"timestamp":1137162600,"date":"2006-01-13","index":4620,"close":15.22,"high":15.57,"low":15.11,"open":15.54,"volume":4914100},{"timestamp":1137508200,"date":"2006-01-17","index":4621,"close":14.98,"high":15.12,"low":14.84,"open":15.01,"volume":6871100}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":4622,"close":14.62,"high":14.98,"low":14.49,"open":14.86,"volume":12332200},{"timestamp":1137681000,"date":"2006-01-19","index":4623,"close":14.98,"high":15.02,"low":14.67,"open":14.87,"volume":8976500},{"timestamp":1137767400,"date":"2006-01-20","index":4624,"close":14.49,"high":14.93,"low":14.49,"open":14.93,"volume":7646800},{"timestamp":1138026600,"date":"2006-01-23","index":4625,"close":14.77,"high":14.9,"low":14.51,"open":14.54,"volume":8263000},{"timestamp":1138113000,"date":"2006-01-24","index":4626,"close":14.75,"high":15.25,"low":14,"open":14.81,"volume":9601600},{"timestamp":1138199400,"date":"2006-01-25","index":4627,"close":14.65,"high":14.86,"low":14.5,"open":14.75,"volume":7168800},{"timestamp":1138285800,"date":"2006-01-26","index":4628,"close":15.18,"high":15.27,"low":14.93,"open":15.08,"volume":7339700},{"timestamp":1138372200,"date":"2006-01-27","index":4629,"close":14.87,"high":15.31,"low":14.82,"open":15.07,"volume":7836500},{"timestamp":1138631400,"date":"2006-01-30","index":4630,"close":15.03,"high":15.23,"low":14.72,"open":14.76,"volume":6788500},{"timestamp":1138717800,"date":"2006-01-31","index":4631,"close":14.79,"high":15.15,"low":14.65,"open":14.98,"volume":7188900},{"timestamp":1138804200,"date":"2006-02-01","index":4632,"close":14.74,"high":15.16,"low":14.67,"open":14.71,"volume":10037500}]},{"date":"2005-10-17","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":4548,"close":14.43,"high":14.45,"low":14.18,"open":14.25,"volume":4560700},{"timestamp":1128346200,"date":"2005-10-03","index":4549,"close":14.44,"high":14.52,"low":14.37,"open":14.44,"volume":5070000},{"timestamp":1128432600,"date":"2005-10-04","index":4550,"close":14.13,"high":14.49,"low":14.13,"open":14.43,"volume":4863500},{"timestamp":1128519000,"date":"2005-10-05","index":4551,"close":13.96,"high":14.25,"low":13.95,"open":14.17,"volume":5029500},{"timestamp":1128605400,"date":"2005-10-06","index":4552,"close":13.76,"high":14.05,"low":13.66,"open":13.95,"volume":7107200},{"timestamp":1128691800,"date":"2005-10-07","index":4553,"close":13.97,"high":14.07,"low":13.76,"open":13.86,"volume":7529000},{"timestamp":1128951000,"date":"2005-10-10","index":4554,"close":13.65,"high":14.02,"low":13.64,"open":13.97,"volume":3742600},{"timestamp":1129037400,"date":"2005-10-11","index":4555,"close":13.4,"high":13.7,"low":13.34,"open":13.63,"volume":5791000},{"timestamp":1129123800,"date":"2005-10-12","index":4556,"close":13.04,"high":13.47,"low":12.95,"open":13.34,"volume":7017600},{"timestamp":1129210200,"date":"2005-10-13","index":4557,"close":13.14,"high":13.26,"low":12.75,"open":12.98,"volume":9762500},{"timestamp":1129296600,"date":"2005-10-14","index":4558,"close":13.13,"high":13.42,"low":12.98,"open":13.3,"volume":7058500}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":4559,"close":13.34,"high":13.98,"low":13.33,"open":13.74,"volume":10610200},{"timestamp":1129642200,"date":"2005-10-18","index":4560,"close":13.21,"high":13.53,"low":13.08,"open":13.35,"volume":8831900},{"timestamp":1129728600,"date":"2005-10-19","index":4561,"close":13.6,"high":13.6,"low":13.07,"open":13.21,"volume":7218800},{"timestamp":1129815000,"date":"2005-10-20","index":4562,"close":13.79,"high":14.23,"low":13.6,"open":13.7,"volume":9919500},{"timestamp":1129901400,"date":"2005-10-21","index":4563,"close":13.78,"high":13.93,"low":13.63,"open":13.79,"volume":8652300},{"timestamp":1130160600,"date":"2005-10-24","index":4564,"close":14.32,"high":14.33,"low":13.69,"open":13.8,"volume":7206000},{"timestamp":1130247000,"date":"2005-10-25","index":4565,"close":14.31,"high":14.44,"low":14.21,"open":14.23,"volume":10863600},{"timestamp":1130333400,"date":"2005-10-26","index":4566,"close":14.47,"high":14.63,"low":14.25,"open":14.3,"volume":8086800},{"timestamp":1130419800,"date":"2005-10-27","index":4567,"close":14.4,"high":14.63,"low":14.37,"open":14.38,"volume":8942600},{"timestamp":1130506200,"date":"2005-10-28","index":4568,"close":14.6,"high":14.6,"low":14.39,"open":14.45,"volume":13657800},{"timestamp":1130769000,"date":"2005-10-31","index":4569,"close":15.2,"high":15.24,"low":14.7,"open":14.7,"volume":9267500}]},{"date":"2005-07-18","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":4484,"close":11.28,"high":11.4,"low":11.23,"open":11.38,"volume":4959400},{"timestamp":1120224600,"date":"2005-07-01","index":4485,"close":11.33,"high":11.37,"low":11.23,"open":11.28,"volume":2959700},{"timestamp":1120570200,"date":"2005-07-05","index":4486,"close":11.44,"high":11.47,"low":11.2,"open":11.29,"volume":3189400},{"timestamp":1120656600,"date":"2005-07-06","index":4487,"close":11.98,"high":12.02,"low":11.4,"open":11.42,"volume":12826200},{"timestamp":1120743000,"date":"2005-07-07","index":4488,"close":12.68,"high":13.8,"low":11.71,"open":11.79,"volume":42475700},{"timestamp":1120829400,"date":"2005-07-08","index":4489,"close":12.5,"high":12.55,"low":12.23,"open":12.4,"volume":12646000},{"timestamp":1121088600,"date":"2005-07-11","index":4490,"close":12.55,"high":12.7,"low":12.43,"open":12.5,"volume":7587100},{"timestamp":1121175000,"date":"2005-07-12","index":4491,"close":12.48,"high":12.61,"low":12.3,"open":12.54,"volume":7693400},{"timestamp":1121261400,"date":"2005-07-13","index":4492,"close":12.61,"high":12.64,"low":12.44,"open":12.52,"volume":7030900},{"timestamp":1121347800,"date":"2005-07-14","index":4493,"close":12.75,"high":12.86,"low":12.55,"open":12.55,"volume":5914500},{"timestamp":1121434200,"date":"2005-07-15","index":4494,"close":12.74,"high":12.8,"low":12.64,"open":12.76,"volume":5800000}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":4495,"close":13.37,"high":13.53,"low":12.8,"open":12.8,"volume":15655600},{"timestamp":1121779800,"date":"2005-07-19","index":4496,"close":13.76,"high":14.23,"low":13.4,"open":13.4,"volume":15586400},{"timestamp":1121866200,"date":"2005-07-20","index":4497,"close":13.83,"high":13.87,"low":13.71,"open":13.76,"volume":7260600},{"timestamp":1121952600,"date":"2005-07-21","index":4498,"close":13.65,"high":13.87,"low":13.64,"open":13.85,"volume":4823800},{"timestamp":1122039000,"date":"2005-07-22","index":4499,"close":13.81,"high":13.84,"low":13.61,"open":13.68,"volume":6847900},{"timestamp":1122298200,"date":"2005-07-25","index":4500,"close":13.6,"high":13.83,"low":13.52,"open":13.79,"volume":4543000},{"timestamp":1122384600,"date":"2005-07-26","index":4501,"close":13.71,"high":13.71,"low":13.32,"open":13.58,"volume":4488100},{"timestamp":1122471000,"date":"2005-07-27","index":4502,"close":13.63,"high":13.85,"low":13.55,"open":13.74,"volume":5670500},{"timestamp":1122557400,"date":"2005-07-28","index":4503,"close":13.91,"high":13.93,"low":13.6,"open":13.6,"volume":5832800},{"timestamp":1122643800,"date":"2005-07-29","index":4504,"close":13.7,"high":13.95,"low":13.65,"open":13.86,"volume":5404100},{"timestamp":1122903000,"date":"2005-08-01","index":4505,"close":13.9,"high":13.99,"low":13.7,"open":13.71,"volume":4039000}]},{"date":"2005-04-15","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1112279400,"date":"2005-03-31","index":4420,"close":10.51,"high":10.55,"low":10.37,"open":10.47,"volume":6157100},{"timestamp":1112365800,"date":"2005-04-01","index":4421,"close":10.45,"high":10.66,"low":10.43,"open":10.56,"volume":8457400},{"timestamp":1112621400,"date":"2005-04-04","index":4422,"close":10.47,"high":10.57,"low":10.42,"open":10.46,"volume":4314300},{"timestamp":1112707800,"date":"2005-04-05","index":4423,"close":10.67,"high":10.77,"low":10.49,"open":10.5,"volume":6689900},{"timestamp":1112794200,"date":"2005-04-06","index":4424,"close":10.7,"high":10.77,"low":10.66,"open":10.68,"volume":3117700},{"timestamp":1112880600,"date":"2005-04-07","index":4425,"close":10.71,"high":10.74,"low":10.61,"open":10.7,"volume":3165000},{"timestamp":1112967000,"date":"2005-04-08","index":4426,"close":10.59,"high":10.76,"low":10.55,"open":10.71,"volume":2442800},{"timestamp":1113226200,"date":"2005-04-11","index":4427,"close":10.61,"high":10.65,"low":10.49,"open":10.62,"volume":2947100},{"timestamp":1113312600,"date":"2005-04-12","index":4428,"close":10.7,"high":10.76,"low":10.36,"open":10.57,"volume":5787400},{"timestamp":1113399000,"date":"2005-04-13","index":4429,"close":10.42,"high":10.75,"low":10.35,"open":10.7,"volume":3461600},{"timestamp":1113485400,"date":"2005-04-14","index":4430,"close":10.22,"high":10.49,"low":10.17,"open":10.45,"volume":4689900}],"post":[{"timestamp":1113571800,"date":"2005-04-15","index":4431,"close":10.12,"high":10.28,"low":10,"open":10.06,"volume":6385700},{"timestamp":1113831000,"date":"2005-04-18","index":4432,"close":10.16,"high":10.2,"low":9.98,"open":10.12,"volume":6521900},{"timestamp":1113917400,"date":"2005-04-19","index":4433,"close":10.35,"high":10.36,"low":10.12,"open":10.17,"volume":3655700},{"timestamp":1114003800,"date":"2005-04-20","index":4434,"close":9.87,"high":10.32,"low":9.82,"open":10.29,"volume":6070300},{"timestamp":1114090200,"date":"2005-04-21","index":4435,"close":10.01,"high":10.05,"low":9.65,"open":10.05,"volume":7295500},{"timestamp":1114176600,"date":"2005-04-22","index":4436,"close":9.9,"high":10.05,"low":9.79,"open":9.98,"volume":5214000},{"timestamp":1114435800,"date":"2005-04-25","index":4437,"close":10.14,"high":10.21,"low":9.91,"open":9.94,"volume":3339000},{"timestamp":1114522200,"date":"2005-04-26","index":4438,"close":10.14,"high":10.3,"low":10.08,"open":10.15,"volume":2959400},{"timestamp":1114608600,"date":"2005-04-27","index":4439,"close":10.34,"high":10.47,"low":10.02,"open":10.15,"volume":3403100},{"timestamp":1114695000,"date":"2005-04-28","index":4440,"close":10.03,"high":10.28,"low":10.03,"open":10.17,"volume":2785800},{"timestamp":1114781400,"date":"2005-04-29","index":4441,"close":10.35,"high":10.35,"low":10.01,"open":10.2,"volume":3738600}]},{"date":"2005-01-18","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":4359,"close":11.96,"high":12.12,"low":11.8,"open":11.8,"volume":3757400},{"timestamp":1104762600,"date":"2005-01-03","index":4360,"close":11.66,"high":11.95,"low":11.65,"open":11.8,"volume":6296900},{"timestamp":1104849000,"date":"2005-01-04","index":4361,"close":11.39,"high":11.75,"low":11.23,"open":11.7,"volume":7891700},{"timestamp":1104935400,"date":"2005-01-05","index":4362,"close":11.32,"high":11.5,"low":11.27,"open":11.39,"volume":5274300},{"timestamp":1105021800,"date":"2005-01-06","index":4363,"close":11.51,"high":11.54,"low":11.31,"open":11.31,"volume":4557000},{"timestamp":1105108200,"date":"2005-01-07","index":4364,"close":11.47,"high":11.68,"low":11.44,"open":11.55,"volume":4059500},{"timestamp":1105367400,"date":"2005-01-10","index":4365,"close":11.54,"high":11.55,"low":11.36,"open":11.4,"volume":4434900},{"timestamp":1105453800,"date":"2005-01-11","index":4366,"close":11.2,"high":11.45,"low":11.02,"open":11.45,"volume":8698500},{"timestamp":1105540200,"date":"2005-01-12","index":4367,"close":11.23,"high":11.23,"low":11.03,"open":11.15,"volume":5450800},{"timestamp":1105626600,"date":"2005-01-13","index":4368,"close":10.98,"high":11.23,"low":10.89,"open":11.12,"volume":7778200},{"timestamp":1105713000,"date":"2005-01-14","index":4369,"close":11.12,"high":11.15,"low":10.96,"open":10.99,"volume":5382200}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":4370,"close":11.39,"high":11.47,"low":11.11,"open":11.11,"volume":5136500},{"timestamp":1106145000,"date":"2005-01-19","index":4371,"close":11.24,"high":11.6,"low":11.24,"open":11.6,"volume":5785100},{"timestamp":1106231400,"date":"2005-01-20","index":4372,"close":11.18,"high":11.23,"low":11.14,"open":11.19,"volume":4635800},{"timestamp":1106317800,"date":"2005-01-21","index":4373,"close":10.95,"high":11.25,"low":10.75,"open":11.18,"volume":5641000},{"timestamp":1106577000,"date":"2005-01-24","index":4374,"close":11.05,"high":11.18,"low":11,"open":11.1,"volume":4491000},{"timestamp":1106663400,"date":"2005-01-25","index":4375,"close":11.17,"high":11.3,"low":11.06,"open":11.13,"volume":4976200},{"timestamp":1106749800,"date":"2005-01-26","index":4376,"close":11.3,"high":11.32,"low":11.05,"open":11.18,"volume":7594900},{"timestamp":1106836200,"date":"2005-01-27","index":4377,"close":11.29,"high":11.37,"low":11.22,"open":11.3,"volume":3571500},{"timestamp":1106922600,"date":"2005-01-28","index":4378,"close":11.1,"high":11.34,"low":11.08,"open":11.26,"volume":5528700},{"timestamp":1107181800,"date":"2005-01-31","index":4379,"close":11.24,"high":11.36,"low":11.14,"open":11.2,"volume":5441400},{"timestamp":1107268200,"date":"2005-02-01","index":4380,"close":11.16,"high":11.23,"low":11,"open":11.22,"volume":6701700}]},{"date":"2004-10-15","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1096551000,"date":"2004-09-30","index":4295,"close":9.19,"high":9.26,"low":9.05,"open":9.16,"volume":8016100},{"timestamp":1096637400,"date":"2004-10-01","index":4296,"close":9.22,"high":9.29,"low":9.16,"open":9.2,"volume":4118400},{"timestamp":1096896600,"date":"2004-10-04","index":4297,"close":9.07,"high":9.3,"low":9,"open":9.29,"volume":7402800},{"timestamp":1096983000,"date":"2004-10-05","index":4298,"close":8.96,"high":9.04,"low":8.9,"open":9.01,"volume":4896500},{"timestamp":1097069400,"date":"2004-10-06","index":4299,"close":8.95,"high":9.04,"low":8.9,"open":9,"volume":4546700},{"timestamp":1097155800,"date":"2004-10-07","index":4300,"close":8.85,"high":8.95,"low":8.85,"open":8.95,"volume":4738700},{"timestamp":1097242200,"date":"2004-10-08","index":4301,"close":8.7,"high":8.91,"low":8.67,"open":8.73,"volume":3727500},{"timestamp":1097501400,"date":"2004-10-11","index":4302,"close":8.69,"high":8.79,"low":8.65,"open":8.71,"volume":4558800},{"timestamp":1097587800,"date":"2004-10-12","index":4303,"close":8.72,"high":8.79,"low":8.6,"open":8.65,"volume":3385600},{"timestamp":1097674200,"date":"2004-10-13","index":4304,"close":8.65,"high":8.9,"low":8.64,"open":8.9,"volume":4303500},{"timestamp":1097760600,"date":"2004-10-14","index":4305,"close":8.47,"high":8.7,"low":8.43,"open":8.67,"volume":4449500}],"post":[{"timestamp":1097847000,"date":"2004-10-15","index":4306,"close":8.97,"high":9.07,"low":8.49,"open":8.75,"volume":11780300},{"timestamp":1098106200,"date":"2004-10-18","index":4307,"close":8.88,"high":9,"low":8.75,"open":9,"volume":5756900},{"timestamp":1098192600,"date":"2004-10-19","index":4308,"close":8.95,"high":9.18,"low":8.91,"open":8.96,"volume":10677300},{"timestamp":1098279000,"date":"2004-10-20","index":4309,"close":8.9,"high":8.98,"low":8.74,"open":8.87,"volume":5612300},{"timestamp":1098365400,"date":"2004-10-21","index":4310,"close":8.99,"high":9.01,"low":8.83,"open":8.85,"volume":7833500},{"timestamp":1098451800,"date":"2004-10-22","index":4311,"close":8.81,"high":9,"low":8.8,"open":9,"volume":5160000},{"timestamp":1098711000,"date":"2004-10-25","index":4312,"close":8.78,"high":8.82,"low":8.72,"open":8.77,"volume":6889600},{"timestamp":1098797400,"date":"2004-10-26","index":4313,"close":8.86,"high":8.92,"low":8.75,"open":8.8,"volume":7074500},{"timestamp":1098883800,"date":"2004-10-27","index":4314,"close":9.17,"high":9.17,"low":8.75,"open":8.8,"volume":12175800},{"timestamp":1098970200,"date":"2004-10-28","index":4315,"close":9.18,"high":9.36,"low":9.04,"open":9.11,"volume":9991600},{"timestamp":1099056600,"date":"2004-10-29","index":4316,"close":9.15,"high":9.21,"low":9.08,"open":9.12,"volume":10557600}]},{"date":"2004-07-20","estimated":0.09,"reported":0.08,"pre":[{"timestamp":1088775000,"date":"2004-07-02","index":4233,"close":9.36,"high":9.43,"low":9.31,"open":9.41,"volume":2321800},{"timestamp":1089120600,"date":"2004-07-06","index":4234,"close":9.14,"high":9.3,"low":9.09,"open":9.29,"volume":2221200},{"timestamp":1089207000,"date":"2004-07-07","index":4235,"close":8.94,"high":9.13,"low":8.92,"open":9.03,"volume":6786200},{"timestamp":1089293400,"date":"2004-07-08","index":4236,"close":8.9,"high":9.04,"low":8.82,"open":8.95,"volume":5403600},{"timestamp":1089379800,"date":"2004-07-09","index":4237,"close":8.79,"high":8.98,"low":8.6,"open":8.9,"volume":4621500},{"timestamp":1089639000,"date":"2004-07-12","index":4238,"close":8.73,"high":8.84,"low":8.61,"open":8.76,"volume":5079900},{"timestamp":1089725400,"date":"2004-07-13","index":4239,"close":8.65,"high":8.78,"low":8.52,"open":8.7,"volume":3896300},{"timestamp":1089811800,"date":"2004-07-14","index":4240,"close":8.5,"high":8.7,"low":8.4,"open":8.56,"volume":12717800},{"timestamp":1089898200,"date":"2004-07-15","index":4241,"close":8.45,"high":8.6,"low":8.3,"open":8.54,"volume":8928100},{"timestamp":1089984600,"date":"2004-07-16","index":4242,"close":8.4,"high":8.56,"low":8.3,"open":8.56,"volume":6871200},{"timestamp":1090243800,"date":"2004-07-19","index":4243,"close":8.3,"high":8.5,"low":8.25,"open":8.4,"volume":3551200}],"post":[{"timestamp":1090330200,"date":"2004-07-20","index":4244,"close":8.85,"high":8.92,"low":8.44,"open":8.55,"volume":16359600},{"timestamp":1090416600,"date":"2004-07-21","index":4245,"close":8.7,"high":8.99,"low":8.7,"open":8.9,"volume":10467800},{"timestamp":1090503000,"date":"2004-07-22","index":4246,"close":8.75,"high":8.79,"low":8.57,"open":8.7,"volume":8312100},{"timestamp":1090589400,"date":"2004-07-23","index":4247,"close":8.57,"high":8.8,"low":8.56,"open":8.75,"volume":3363300},{"timestamp":1090848600,"date":"2004-07-26","index":4248,"close":8.56,"high":8.64,"low":8.45,"open":8.57,"volume":3733000},{"timestamp":1090935000,"date":"2004-07-27","index":4249,"close":8.72,"high":8.74,"low":8.5,"open":8.58,"volume":8702000},{"timestamp":1091021400,"date":"2004-07-28","index":4250,"close":8.63,"high":8.81,"low":8.51,"open":8.71,"volume":4779300},{"timestamp":1091107800,"date":"2004-07-29","index":4251,"close":8.95,"high":8.98,"low":8.68,"open":8.69,"volume":6020000},{"timestamp":1091194200,"date":"2004-07-30","index":4252,"close":8.78,"high":9.06,"low":8.72,"open":8.96,"volume":4181600},{"timestamp":1091453400,"date":"2004-08-02","index":4253,"close":8.73,"high":8.85,"low":8.56,"open":8.56,"volume":4612200},{"timestamp":1091539800,"date":"2004-08-03","index":4254,"close":8.63,"high":8.87,"low":8.61,"open":8.69,"volume":5625100}]},{"date":"2004-04-20","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1080916200,"date":"2004-04-02","index":4171,"close":11.93,"high":12.14,"low":11.84,"open":12,"volume":9194400},{"timestamp":1081171800,"date":"2004-04-05","index":4172,"close":11.55,"high":11.8,"low":11.43,"open":11.77,"volume":9096300},{"timestamp":1081258200,"date":"2004-04-06","index":4173,"close":11.39,"high":11.5,"low":11.33,"open":11.45,"volume":6500200},{"timestamp":1081344600,"date":"2004-04-07","index":4174,"close":11.28,"high":11.37,"low":11.19,"open":11.31,"volume":4523000},{"timestamp":1081431000,"date":"2004-04-08","index":4175,"close":11.22,"high":11.42,"low":11.15,"open":11.38,"volume":3403200},{"timestamp":1081776600,"date":"2004-04-12","index":4176,"close":11.41,"high":11.5,"low":11.1,"open":11.25,"volume":3229400},{"timestamp":1081863000,"date":"2004-04-13","index":4177,"close":11.04,"high":11.56,"low":10.95,"open":11.56,"volume":4292800},{"timestamp":1081949400,"date":"2004-04-14","index":4178,"close":10.77,"high":11.07,"low":10.7,"open":10.88,"volume":7170900},{"timestamp":1082035800,"date":"2004-04-15","index":4179,"close":10.6,"high":10.85,"low":10.37,"open":10.8,"volume":6997200},{"timestamp":1082122200,"date":"2004-04-16","index":4180,"close":10.99,"high":11.04,"low":10.65,"open":10.77,"volume":7018500},{"timestamp":1082381400,"date":"2004-04-19","index":4181,"close":10.86,"high":11.01,"low":10.52,"open":10.94,"volume":4612800}],"post":[{"timestamp":1082467800,"date":"2004-04-20","index":4182,"close":10.51,"high":10.95,"low":10.46,"open":10.95,"volume":5882900},{"timestamp":1082554200,"date":"2004-04-21","index":4183,"close":10.61,"high":10.86,"low":10.5,"open":10.7,"volume":3576500},{"timestamp":1082640600,"date":"2004-04-22","index":4184,"close":11,"high":11.09,"low":10.54,"open":10.56,"volume":5915100},{"timestamp":1082727000,"date":"2004-04-23","index":4185,"close":10.96,"high":11.13,"low":10.74,"open":10.74,"volume":4065500},{"timestamp":1082986200,"date":"2004-04-26","index":4186,"close":10.88,"high":11.02,"low":10.82,"open":10.94,"volume":2787500},{"timestamp":1083072600,"date":"2004-04-27","index":4187,"close":10.8,"high":11.08,"low":10.75,"open":10.94,"volume":3708100},{"timestamp":1083159000,"date":"2004-04-28","index":4188,"close":10.57,"high":10.75,"low":10.43,"open":10.74,"volume":3503300},{"timestamp":1083245400,"date":"2004-04-29","index":4189,"close":10.47,"high":10.77,"low":10.39,"open":10.5,"volume":4405100},{"timestamp":1083331800,"date":"2004-04-30","index":4190,"close":10.29,"high":10.54,"low":10.15,"open":10.51,"volume":4134900},{"timestamp":1083591000,"date":"2004-05-03","index":4191,"close":10.41,"high":10.47,"low":10.2,"open":10.26,"volume":3188100},{"timestamp":1083677400,"date":"2004-05-04","index":4192,"close":10.49,"high":10.6,"low":10.35,"open":10.4,"volume":3297700}]},{"date":"2004-01-22","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":4110,"close":12.32,"high":12.39,"low":11.95,"open":12.02,"volume":4515400},{"timestamp":1073485800,"date":"2004-01-07","index":4111,"close":12.59,"high":12.61,"low":12.11,"open":12.2,"volume":6822200},{"timestamp":1073572200,"date":"2004-01-08","index":4112,"close":12.66,"high":12.74,"low":12.51,"open":12.59,"volume":4658700},{"timestamp":1073658600,"date":"2004-01-09","index":4113,"close":12.27,"high":12.66,"low":12.25,"open":12.66,"volume":6073200},{"timestamp":1073917800,"date":"2004-01-12","index":4114,"close":12.72,"high":12.79,"low":12.3,"open":12.34,"volume":4381900},{"timestamp":1074004200,"date":"2004-01-13","index":4115,"close":12.52,"high":12.89,"low":12.37,"open":12.7,"volume":4431500},{"timestamp":1074090600,"date":"2004-01-14","index":4116,"close":12.94,"high":12.97,"low":12.55,"open":12.55,"volume":5397900},{"timestamp":1074177000,"date":"2004-01-15","index":4117,"close":13.23,"high":13.35,"low":12.91,"open":13,"volume":7267700},{"timestamp":1074263400,"date":"2004-01-16","index":4118,"close":13.38,"high":13.5,"low":13.25,"open":13.3,"volume":4823400},{"timestamp":1074609000,"date":"2004-01-20","index":4119,"close":13.76,"high":13.82,"low":13.35,"open":13.5,"volume":5867400},{"timestamp":1074695400,"date":"2004-01-21","index":4120,"close":13.75,"high":13.92,"low":13.31,"open":13.62,"volume":4508600}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":4121,"close":13.16,"high":13.75,"low":13.16,"open":13.65,"volume":6260200},{"timestamp":1074868200,"date":"2004-01-23","index":4122,"close":13.28,"high":13.58,"low":13.18,"open":13.2,"volume":6265100},{"timestamp":1075127400,"date":"2004-01-26","index":4123,"close":13.15,"high":13.28,"low":12.86,"open":13.27,"volume":6700200},{"timestamp":1075213800,"date":"2004-01-27","index":4124,"close":12.97,"high":13.21,"low":12.91,"open":13.15,"volume":3890100},{"timestamp":1075300200,"date":"2004-01-28","index":4125,"close":12.54,"high":13.14,"low":12.46,"open":13.1,"volume":4789600},{"timestamp":1075386600,"date":"2004-01-29","index":4126,"close":12.6,"high":12.67,"low":12.34,"open":12.64,"volume":4817900},{"timestamp":1075473000,"date":"2004-01-30","index":4127,"close":12.59,"high":12.7,"low":12.46,"open":12.57,"volume":2509500},{"timestamp":1075732200,"date":"2004-02-02","index":4128,"close":12.5,"high":12.7,"low":12.35,"open":12.56,"volume":3835400},{"timestamp":1075818600,"date":"2004-02-03","index":4129,"close":12.24,"high":12.43,"low":12.15,"open":12.43,"volume":5026400},{"timestamp":1075905000,"date":"2004-02-04","index":4130,"close":12.1,"high":12.18,"low":11.94,"open":12.12,"volume":4724100},{"timestamp":1075991400,"date":"2004-02-05","index":4131,"close":12.18,"high":12.35,"low":11.99,"open":12.1,"volume":4116000}]},{"date":"2003-10-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1065447000,"date":"2003-10-06","index":4047,"close":13,"high":13.12,"low":12.83,"open":12.87,"volume":3637800},{"timestamp":1065533400,"date":"2003-10-07","index":4048,"close":13.29,"high":13.36,"low":12.9,"open":13,"volume":4980000},{"timestamp":1065619800,"date":"2003-10-08","index":4049,"close":13.11,"high":13.27,"low":13,"open":13.25,"volume":3265400},{"timestamp":1065706200,"date":"2003-10-09","index":4050,"close":13.33,"high":13.39,"low":13.18,"open":13.25,"volume":5389300},{"timestamp":1065792600,"date":"2003-10-10","index":4051,"close":13.08,"high":13.36,"low":13.04,"open":13.35,"volume":4342700},{"timestamp":1066051800,"date":"2003-10-13","index":4052,"close":13.56,"high":13.56,"low":13.15,"open":13.2,"volume":3751300},{"timestamp":1066138200,"date":"2003-10-14","index":4053,"close":13.95,"high":13.95,"low":13.53,"open":13.74,"volume":5967500},{"timestamp":1066224600,"date":"2003-10-15","index":4054,"close":13.98,"high":14.2,"low":13.9,"open":13.97,"volume":7762500},{"timestamp":1066311000,"date":"2003-10-16","index":4055,"close":13.68,"high":13.96,"low":13.58,"open":13.62,"volume":5411100},{"timestamp":1066397400,"date":"2003-10-17","index":4056,"close":13.59,"high":14.05,"low":13.5,"open":14.05,"volume":4381400},{"timestamp":1066656600,"date":"2003-10-20","index":4057,"close":13.8,"high":13.86,"low":13.5,"open":13.5,"volume":3332700}],"post":[{"timestamp":1066743000,"date":"2003-10-21","index":4058,"close":13.49,"high":13.8,"low":13.38,"open":13.8,"volume":4925900},{"timestamp":1066829400,"date":"2003-10-22","index":4059,"close":12.95,"high":13.42,"low":12.88,"open":13.18,"volume":6327500},{"timestamp":1066915800,"date":"2003-10-23","index":4060,"close":13.1,"high":13.18,"low":12.46,"open":12.85,"volume":6813700},{"timestamp":1067002200,"date":"2003-10-24","index":4061,"close":12.92,"high":13.03,"low":12.67,"open":13,"volume":4152600},{"timestamp":1067265000,"date":"2003-10-27","index":4062,"close":12.98,"high":13.23,"low":12.91,"open":13.12,"volume":4021400},{"timestamp":1067351400,"date":"2003-10-28","index":4063,"close":13.75,"high":13.75,"low":12.51,"open":12.98,"volume":5932900},{"timestamp":1067437800,"date":"2003-10-29","index":4064,"close":13.71,"high":13.73,"low":13.35,"open":13.5,"volume":5412200},{"timestamp":1067524200,"date":"2003-10-30","index":4065,"close":13.66,"high":13.89,"low":13.52,"open":13.8,"volume":3270800},{"timestamp":1067610600,"date":"2003-10-31","index":4066,"close":13.56,"high":13.68,"low":13.49,"open":13.66,"volume":2651100},{"timestamp":1067869800,"date":"2003-11-03","index":4067,"close":13.48,"high":13.59,"low":13.43,"open":13.5,"volume":3220100},{"timestamp":1067956200,"date":"2003-11-04","index":4068,"close":13.34,"high":13.55,"low":13.3,"open":13.48,"volume":4476900}]},{"date":"2003-07-23","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1057671000,"date":"2003-07-08","index":3984,"close":11.73,"high":11.75,"low":11.12,"open":11.12,"volume":5589900},{"timestamp":1057757400,"date":"2003-07-09","index":3985,"close":11.72,"high":11.8,"low":11.57,"open":11.65,"volume":5197700},{"timestamp":1057843800,"date":"2003-07-10","index":3986,"close":11.05,"high":11.57,"low":10.93,"open":11.5,"volume":5478400},{"timestamp":1057930200,"date":"2003-07-11","index":3987,"close":10.89,"high":11.22,"low":10.89,"open":11.2,"volume":5184400},{"timestamp":1058189400,"date":"2003-07-14","index":3988,"close":11.55,"high":11.78,"low":10.99,"open":10.99,"volume":6850700},{"timestamp":1058275800,"date":"2003-07-15","index":3989,"close":11.78,"high":12.09,"low":11.56,"open":11.56,"volume":7985300},{"timestamp":1058362200,"date":"2003-07-16","index":3990,"close":11.6,"high":12.05,"low":11.51,"open":11.8,"volume":4334000},{"timestamp":1058448600,"date":"2003-07-17","index":3991,"close":11.21,"high":11.53,"low":11.1,"open":11.53,"volume":3664800},{"timestamp":1058535000,"date":"2003-07-18","index":3992,"close":11.48,"high":11.6,"low":11.24,"open":11.5,"volume":3754600},{"timestamp":1058794200,"date":"2003-07-21","index":3993,"close":11.25,"high":11.66,"low":11.2,"open":11.48,"volume":4276800},{"timestamp":1058880600,"date":"2003-07-22","index":3994,"close":11.3,"high":11.44,"low":10.95,"open":11.35,"volume":5072400}],"post":[{"timestamp":1058967000,"date":"2003-07-23","index":3995,"close":10.97,"high":11.46,"low":10.69,"open":11.46,"volume":8481500},{"timestamp":1059053400,"date":"2003-07-24","index":3996,"close":10.95,"high":11.2,"low":10.85,"open":11.1,"volume":3912400},{"timestamp":1059139800,"date":"2003-07-25","index":3997,"close":11,"high":11.08,"low":10.67,"open":10.95,"volume":3690900},{"timestamp":1059399000,"date":"2003-07-28","index":3998,"close":10.73,"high":11,"low":10.69,"open":11,"volume":4237600},{"timestamp":1059485400,"date":"2003-07-29","index":3999,"close":10.47,"high":10.84,"low":10.46,"open":10.74,"volume":4311500},{"timestamp":1059571800,"date":"2003-07-30","index":4000,"close":10.26,"high":10.53,"low":10.26,"open":10.5,"volume":7723200},{"timestamp":1059658200,"date":"2003-07-31","index":4001,"close":10.41,"high":10.72,"low":10.32,"open":10.4,"volume":5530400},{"timestamp":1059744600,"date":"2003-08-01","index":4002,"close":10.01,"high":10.5,"low":9.99,"open":10.5,"volume":5969400},{"timestamp":1060003800,"date":"2003-08-04","index":4003,"close":10.3,"high":10.32,"low":9.65,"open":10.05,"volume":7749700},{"timestamp":1060090200,"date":"2003-08-05","index":4004,"close":10.15,"high":10.43,"low":10.08,"open":10.1,"volume":5694900},{"timestamp":1060176600,"date":"2003-08-06","index":4005,"close":10.1,"high":10.2,"low":9.97,"open":10.12,"volume":4170100}]},{"date":"2003-04-22","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":3920,"close":8.03,"high":8.07,"low":7.85,"open":7.95,"volume":3926300},{"timestamp":1049722200,"date":"2003-04-07","index":3921,"close":8.3,"high":8.6,"low":8.21,"open":8.31,"volume":6481300},{"timestamp":1049808600,"date":"2003-04-08","index":3922,"close":8.01,"high":8.3,"low":7.94,"open":8.24,"volume":3502900},{"timestamp":1049895000,"date":"2003-04-09","index":3923,"close":7.79,"high":8.24,"low":7.76,"open":8.1,"volume":4227400},{"timestamp":1049981400,"date":"2003-04-10","index":3924,"close":8.03,"high":8.03,"low":7.76,"open":7.83,"volume":2292000},{"timestamp":1050067800,"date":"2003-04-11","index":3925,"close":7.97,"high":8.24,"low":7.86,"open":8.1,"volume":2460400},{"timestamp":1050327000,"date":"2003-04-14","index":3926,"close":8.5,"high":8.5,"low":7.93,"open":7.96,"volume":3238700},{"timestamp":1050413400,"date":"2003-04-15","index":3927,"close":8.51,"high":8.57,"low":8.21,"open":8.4,"volume":4160600},{"timestamp":1050499800,"date":"2003-04-16","index":3928,"close":8.39,"high":8.75,"low":8.38,"open":8.7,"volume":4803300},{"timestamp":1050586200,"date":"2003-04-17","index":3929,"close":8.63,"high":8.65,"low":8.39,"open":8.45,"volume":3144900},{"timestamp":1050931800,"date":"2003-04-21","index":3930,"close":8.64,"high":8.75,"low":8.52,"open":8.74,"volume":2590900}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":3931,"close":9.12,"high":9.14,"low":8.45,"open":8.58,"volume":5659800},{"timestamp":1051104600,"date":"2003-04-23","index":3932,"close":9.37,"high":9.39,"low":8.99,"open":9.1,"volume":5380500},{"timestamp":1051191000,"date":"2003-04-24","index":3933,"close":8.86,"high":9.28,"low":8.78,"open":9.15,"volume":6406300},{"timestamp":1051277400,"date":"2003-04-25","index":3934,"close":8.75,"high":8.96,"low":8.69,"open":8.95,"volume":3605000},{"timestamp":1051536600,"date":"2003-04-28","index":3935,"close":8.93,"high":9,"low":8.7,"open":8.76,"volume":2861000},{"timestamp":1051623000,"date":"2003-04-29","index":3936,"close":8.87,"high":9.15,"low":8.72,"open":8.98,"volume":4498500},{"timestamp":1051709400,"date":"2003-04-30","index":3937,"close":8.63,"high":8.77,"low":8.54,"open":8.77,"volume":7466300},{"timestamp":1051795800,"date":"2003-05-01","index":3938,"close":8.62,"high":8.71,"low":8.34,"open":8.63,"volume":4373600},{"timestamp":1051882200,"date":"2003-05-02","index":3939,"close":9.15,"high":9.15,"low":8.48,"open":8.5,"volume":5819600},{"timestamp":1052141400,"date":"2003-05-05","index":3940,"close":9.17,"high":9.4,"low":9.07,"open":9.13,"volume":5090400},{"timestamp":1052227800,"date":"2003-05-06","index":3941,"close":9.07,"high":9.38,"low":9.05,"open":9.2,"volume":3976300}]},{"date":"2003-01-21","estimated":0.08,"reported":0.07,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":3857,"close":11.79,"high":11.79,"low":11.42,"open":11.55,"volume":4713500},{"timestamp":1041863400,"date":"2003-01-06","index":3858,"close":12.28,"high":12.39,"low":11.75,"open":11.75,"volume":6611300},{"timestamp":1041949800,"date":"2003-01-07","index":3859,"close":12.05,"high":12.28,"low":12.03,"open":12.25,"volume":4773700},{"timestamp":1042036200,"date":"2003-01-08","index":3860,"close":11.5,"high":11.91,"low":11.41,"open":11.9,"volume":5833500},{"timestamp":1042122600,"date":"2003-01-09","index":3861,"close":12.1,"high":12.16,"low":11.69,"open":11.7,"volume":4611700},{"timestamp":1042209000,"date":"2003-01-10","index":3862,"close":12.19,"high":12.25,"low":11.8,"open":12.09,"volume":3471400},{"timestamp":1042468200,"date":"2003-01-13","index":3863,"close":11.9,"high":12.43,"low":11.9,"open":12.29,"volume":2990000},{"timestamp":1042554600,"date":"2003-01-14","index":3864,"close":12.38,"high":12.46,"low":11.8,"open":11.9,"volume":5130600},{"timestamp":1042641000,"date":"2003-01-15","index":3865,"close":12.15,"high":12.45,"low":12.06,"open":12.45,"volume":3621700},{"timestamp":1042727400,"date":"2003-01-16","index":3866,"close":12.13,"high":12.45,"low":12.05,"open":12.19,"volume":4250800},{"timestamp":1042813800,"date":"2003-01-17","index":3867,"close":11.74,"high":11.97,"low":11.5,"open":11.65,"volume":4643000}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":3868,"close":10.48,"high":11.61,"low":10.46,"open":11.6,"volume":9294200},{"timestamp":1043245800,"date":"2003-01-22","index":3869,"close":9.51,"high":10.4,"low":9.5,"open":10.4,"volume":12606700},{"timestamp":1043332200,"date":"2003-01-23","index":3870,"close":9.76,"high":9.89,"low":9.44,"open":9.72,"volume":5843700},{"timestamp":1043418600,"date":"2003-01-24","index":3871,"close":9.48,"high":9.67,"low":9.36,"open":9.62,"volume":4711100},{"timestamp":1043677800,"date":"2003-01-27","index":3872,"close":9.51,"high":9.62,"low":9.26,"open":9.45,"volume":5025800},{"timestamp":1043764200,"date":"2003-01-28","index":3873,"close":9.56,"high":9.75,"low":9.4,"open":9.52,"volume":4003200},{"timestamp":1043850600,"date":"2003-01-29","index":3874,"close":9.53,"high":9.61,"low":9.29,"open":9.5,"volume":3696700},{"timestamp":1043937000,"date":"2003-01-30","index":3875,"close":9.14,"high":9.51,"low":8.91,"open":9.43,"volume":6192500},{"timestamp":1044023400,"date":"2003-01-31","index":3876,"close":9.22,"high":9.3,"low":8.99,"open":9,"volume":4369700},{"timestamp":1044282600,"date":"2003-02-03","index":3877,"close":9.27,"high":9.33,"low":9.1,"open":9.22,"volume":3415600},{"timestamp":1044369000,"date":"2003-02-04","index":3878,"close":8.84,"high":9.04,"low":8.74,"open":9.02,"volume":5720500}]},{"date":"2002-10-15","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":3791,"close":8.7,"high":9,"low":8.34,"open":8.7,"volume":6445800},{"timestamp":1033479000,"date":"2002-10-01","index":3792,"close":8.98,"high":9.14,"low":8.6,"open":8.88,"volume":4293500},{"timestamp":1033565400,"date":"2002-10-02","index":3793,"close":8.82,"high":9.14,"low":8.65,"open":9.06,"volume":3180000},{"timestamp":1033651800,"date":"2002-10-03","index":3794,"close":8.22,"high":8.81,"low":8.2,"open":8.67,"volume":4670700},{"timestamp":1033738200,"date":"2002-10-04","index":3795,"close":7.83,"high":8.22,"low":7.56,"open":8.22,"volume":8932400},{"timestamp":1033997400,"date":"2002-10-07","index":3796,"close":7.26,"high":7.9,"low":7.22,"open":7.82,"volume":5752900},{"timestamp":1034083800,"date":"2002-10-08","index":3797,"close":7.87,"high":8.12,"low":7.34,"open":7.4,"volume":4313800},{"timestamp":1034170200,"date":"2002-10-09","index":3798,"close":7.86,"high":8,"low":7.58,"open":7.83,"volume":3873800},{"timestamp":1034256600,"date":"2002-10-10","index":3799,"close":7.99,"high":8.18,"low":7.72,"open":7.75,"volume":5533500},{"timestamp":1034343000,"date":"2002-10-11","index":3800,"close":8.85,"high":8.85,"low":8.13,"open":8.2,"volume":4978000},{"timestamp":1034602200,"date":"2002-10-14","index":3801,"close":8.87,"high":9.07,"low":8.5,"open":8.8,"volume":2843900}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":3802,"close":9.79,"high":9.85,"low":9.52,"open":9.6,"volume":5699500},{"timestamp":1034775000,"date":"2002-10-16","index":3803,"close":8.93,"high":9.61,"low":8.76,"open":9.6,"volume":6404400},{"timestamp":1034861400,"date":"2002-10-17","index":3804,"close":9.45,"high":9.6,"low":9.26,"open":9.26,"volume":5274100},{"timestamp":1034947800,"date":"2002-10-18","index":3805,"close":9.18,"high":9.41,"low":9.1,"open":9.4,"volume":4389900},{"timestamp":1035207000,"date":"2002-10-21","index":3806,"close":9.46,"high":9.49,"low":8.95,"open":9.13,"volume":5240400},{"timestamp":1035293400,"date":"2002-10-22","index":3807,"close":9.19,"high":9.47,"low":8.82,"open":9.47,"volume":4311900},{"timestamp":1035379800,"date":"2002-10-23","index":3808,"close":9.32,"high":9.36,"low":8.93,"open":9.19,"volume":3217100},{"timestamp":1035466200,"date":"2002-10-24","index":3809,"close":9.25,"high":9.54,"low":9.2,"open":9.35,"volume":3534800},{"timestamp":1035552600,"date":"2002-10-25","index":3810,"close":9.55,"high":9.57,"low":9.21,"open":9.23,"volume":3078900},{"timestamp":1035815400,"date":"2002-10-28","index":3811,"close":9.57,"high":9.87,"low":9.44,"open":9.7,"volume":3721000},{"timestamp":1035901800,"date":"2002-10-29","index":3812,"close":9.3,"high":9.53,"low":9.03,"open":9.37,"volume":3061600}]},{"date":"2002-07-16","estimated":0.08,"reported":0.07,"pre":[{"timestamp":1025271000,"date":"2002-06-28","index":3727,"close":11.2,"high":12.01,"low":11.2,"open":11.63,"volume":5246500},{"timestamp":1025530200,"date":"2002-07-01","index":3728,"close":11,"high":11.65,"low":11,"open":11.28,"volume":3705300},{"timestamp":1025616600,"date":"2002-07-02","index":3729,"close":10.71,"high":11.16,"low":10.71,"open":11,"volume":5517900},{"timestamp":1025703000,"date":"2002-07-03","index":3730,"close":10.8,"high":10.9,"low":10.26,"open":10.71,"volume":4526500},{"timestamp":1025875800,"date":"2002-07-05","index":3731,"close":11.53,"high":11.65,"low":10.95,"open":11,"volume":3591600},{"timestamp":1026135000,"date":"2002-07-08","index":3732,"close":11.2,"high":11.89,"low":11.1,"open":11.6,"volume":3271800},{"timestamp":1026221400,"date":"2002-07-09","index":3733,"close":10.7,"high":11.19,"low":10.57,"open":11.05,"volume":4786800},{"timestamp":1026307800,"date":"2002-07-10","index":3734,"close":10.35,"high":10.89,"low":10.3,"open":10.8,"volume":4265000},{"timestamp":1026394200,"date":"2002-07-11","index":3735,"close":10.62,"high":10.8,"low":10.03,"open":10.2,"volume":5037700},{"timestamp":1026480600,"date":"2002-07-12","index":3736,"close":10.7,"high":10.85,"low":10.45,"open":10.52,"volume":4296300},{"timestamp":1026739800,"date":"2002-07-15","index":3737,"close":10.78,"high":10.91,"low":10.16,"open":10.5,"volume":5988200}],"post":[{"timestamp":1026826200,"date":"2002-07-16","index":3738,"close":10.47,"high":10.75,"low":10.23,"open":10.5,"volume":4420400},{"timestamp":1026912600,"date":"2002-07-17","index":3739,"close":10.55,"high":11,"low":10.25,"open":10.61,"volume":6322500},{"timestamp":1026999000,"date":"2002-07-18","index":3740,"close":10.4,"high":10.68,"low":10.26,"open":10.45,"volume":4565900},{"timestamp":1027085400,"date":"2002-07-19","index":3741,"close":10.29,"high":10.4,"low":10.04,"open":10.3,"volume":5511200},{"timestamp":1027344600,"date":"2002-07-22","index":3742,"close":9.6,"high":10.2,"low":9.54,"open":10,"volume":5772600},{"timestamp":1027431000,"date":"2002-07-23","index":3743,"close":8.77,"high":9.58,"low":8.77,"open":9.58,"volume":7996800},{"timestamp":1027517400,"date":"2002-07-24","index":3744,"close":9.4,"high":9.4,"low":8.05,"open":8.77,"volume":9067700},{"timestamp":1027603800,"date":"2002-07-25","index":3745,"close":9,"high":9.7,"low":8.68,"open":9.25,"volume":5743200},{"timestamp":1027690200,"date":"2002-07-26","index":3746,"close":8.97,"high":9.06,"low":8.75,"open":8.9,"volume":5416200},{"timestamp":1027949400,"date":"2002-07-29","index":3747,"close":9.75,"high":9.76,"low":8.9,"open":9.26,"volume":8121300},{"timestamp":1028035800,"date":"2002-07-30","index":3748,"close":9.33,"high":9.7,"low":9.12,"open":9.65,"volume":6361800}]},{"date":"2002-04-16","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1017671400,"date":"2002-04-01","index":3664,"close":13,"high":13.09,"low":12.7,"open":12.77,"volume":3024100},{"timestamp":1017757800,"date":"2002-04-02","index":3665,"close":12.65,"high":12.79,"low":12.52,"open":12.71,"volume":4455600},{"timestamp":1017844200,"date":"2002-04-03","index":3666,"close":12.4,"high":12.75,"low":12.35,"open":12.75,"volume":4078200},{"timestamp":1017930600,"date":"2002-04-04","index":3667,"close":12.28,"high":12.56,"low":12.16,"open":12.55,"volume":6276400},{"timestamp":1018017000,"date":"2002-04-05","index":3668,"close":12.35,"high":12.75,"low":12.27,"open":12.4,"volume":3460600},{"timestamp":1018272600,"date":"2002-04-08","index":3669,"close":12.55,"high":12.69,"low":12.1,"open":12.1,"volume":4098400},{"timestamp":1018359000,"date":"2002-04-09","index":3670,"close":12.28,"high":12.72,"low":12.15,"open":12.64,"volume":4129200},{"timestamp":1018445400,"date":"2002-04-10","index":3671,"close":12.65,"high":12.65,"low":12.28,"open":12.35,"volume":4308500},{"timestamp":1018531800,"date":"2002-04-11","index":3672,"close":12.15,"high":12.63,"low":12.06,"open":12.62,"volume":4606000},{"timestamp":1018618200,"date":"2002-04-12","index":3673,"close":12.5,"high":12.55,"low":12.2,"open":12.22,"volume":2636800},{"timestamp":1018877400,"date":"2002-04-15","index":3674,"close":12.58,"high":12.7,"low":12.45,"open":12.57,"volume":3624900}],"post":[{"timestamp":1018963800,"date":"2002-04-16","index":3675,"close":13.07,"high":13.19,"low":12.61,"open":12.75,"volume":6163800},{"timestamp":1019050200,"date":"2002-04-17","index":3676,"close":13.04,"high":13.19,"low":12.95,"open":13.06,"volume":6313200},{"timestamp":1019136600,"date":"2002-04-18","index":3677,"close":12.5,"high":13.08,"low":12.39,"open":13.02,"volume":5448200},{"timestamp":1019223000,"date":"2002-04-19","index":3678,"close":12.52,"high":12.7,"low":12.39,"open":12.5,"volume":3965900},{"timestamp":1019482200,"date":"2002-04-22","index":3679,"close":12.05,"high":12.36,"low":12,"open":12.35,"volume":5008700},{"timestamp":1019568600,"date":"2002-04-23","index":3680,"close":11.7,"high":12.08,"low":11.65,"open":12.03,"volume":5528600},{"timestamp":1019655000,"date":"2002-04-24","index":3681,"close":11.35,"high":11.82,"low":11.3,"open":11.75,"volume":4948100},{"timestamp":1019741400,"date":"2002-04-25","index":3682,"close":11.36,"high":11.43,"low":11,"open":11.1,"volume":4054300},{"timestamp":1019827800,"date":"2002-04-26","index":3683,"close":11.01,"high":11.33,"low":10.92,"open":11.15,"volume":5363600},{"timestamp":1020087000,"date":"2002-04-29","index":3684,"close":11.05,"high":11.36,"low":10.92,"open":11.02,"volume":4903000},{"timestamp":1020173400,"date":"2002-04-30","index":3685,"close":11.39,"high":11.42,"low":11.02,"open":11.15,"volume":5507500}]},{"date":"2002-01-15","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1009549800,"date":"2001-12-28","index":3602,"close":15.74,"high":15.92,"low":15.51,"open":15.88,"volume":2577800},{"timestamp":1009809000,"date":"2001-12-31","index":3603,"close":15.47,"high":15.84,"low":15.25,"open":15.35,"volume":3809000},{"timestamp":1009981800,"date":"2002-01-02","index":3604,"close":15.56,"high":15.56,"low":15.1,"open":15.42,"volume":2865600},{"timestamp":1010068200,"date":"2002-01-03","index":3605,"close":16.85,"high":16.99,"low":15.62,"open":15.7,"volume":6554700},{"timestamp":1010154600,"date":"2002-01-04","index":3606,"close":18.09,"high":19,"low":17.55,"open":17.7,"volume":12209800},{"timestamp":1010413800,"date":"2002-01-07","index":3607,"close":17.34,"high":18.09,"low":17.02,"open":17.98,"volume":5697700},{"timestamp":1010500200,"date":"2002-01-08","index":3608,"close":17.04,"high":17.41,"low":16.9,"open":17.25,"volume":2927100},{"timestamp":1010586600,"date":"2002-01-09","index":3609,"close":17.22,"high":17.68,"low":17.02,"open":17.04,"volume":3308600},{"timestamp":1010673000,"date":"2002-01-10","index":3610,"close":16.64,"high":17.3,"low":16.47,"open":17,"volume":4874800},{"timestamp":1010759400,"date":"2002-01-11","index":3611,"close":16.95,"high":16.99,"low":16.75,"open":16.85,"volume":2955300},{"timestamp":1011018600,"date":"2002-01-14","index":3612,"close":16.02,"high":16.75,"low":15.8,"open":16.65,"volume":5015600}],"post":[{"timestamp":1011105000,"date":"2002-01-15","index":3613,"close":16.01,"high":16.25,"low":15.79,"open":16,"volume":3824400},{"timestamp":1011191400,"date":"2002-01-16","index":3614,"close":15.03,"high":15.89,"low":15.01,"open":15.85,"volume":4210300},{"timestamp":1011277800,"date":"2002-01-17","index":3615,"close":15.52,"high":15.55,"low":15.25,"open":15.3,"volume":3716500},{"timestamp":1011364200,"date":"2002-01-18","index":3616,"close":14.87,"high":15.26,"low":14.8,"open":15.15,"volume":3744800},{"timestamp":1011709800,"date":"2002-01-22","index":3617,"close":14.12,"high":15.21,"low":13.98,"open":15.18,"volume":5868800},{"timestamp":1011796200,"date":"2002-01-23","index":3618,"close":13.85,"high":14.35,"low":13.67,"open":14.22,"volume":7193300},{"timestamp":1011882600,"date":"2002-01-24","index":3619,"close":13.86,"high":14.73,"low":13.85,"open":14.1,"volume":4232100},{"timestamp":1011969000,"date":"2002-01-25","index":3620,"close":14.3,"high":14.5,"low":13.86,"open":14,"volume":3743800},{"timestamp":1012228200,"date":"2002-01-28","index":3621,"close":14.28,"high":14.7,"low":14.11,"open":14.33,"volume":3288500},{"timestamp":1012314600,"date":"2002-01-29","index":3622,"close":13,"high":14.45,"low":12.9,"open":14.37,"volume":10149900},{"timestamp":1012401000,"date":"2002-01-30","index":3623,"close":13.55,"high":13.56,"low":12.65,"open":13.5,"volume":8878600}]},{"date":"2001-10-16","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":3540,"close":10.87,"high":11.16,"low":10.46,"open":11.1,"volume":4656400},{"timestamp":1002029400,"date":"2001-10-02","index":3541,"close":11.38,"high":11.38,"low":10.57,"open":10.87,"volume":3606500},{"timestamp":1002115800,"date":"2001-10-03","index":3542,"close":11.15,"high":11.29,"low":10.9,"open":11.08,"volume":6238300},{"timestamp":1002202200,"date":"2001-10-04","index":3543,"close":11.36,"high":11.72,"low":11.1,"open":11.15,"volume":5025300},{"timestamp":1002288600,"date":"2001-10-05","index":3544,"close":11,"high":11.45,"low":10.73,"open":11.36,"volume":4019300},{"timestamp":1002547800,"date":"2001-10-08","index":3545,"close":11,"high":11.05,"low":10.6,"open":10.95,"volume":2796700},{"timestamp":1002634200,"date":"2001-10-09","index":3546,"close":10.59,"high":10.89,"low":10.53,"open":10.55,"volume":3184000},{"timestamp":1002720600,"date":"2001-10-10","index":3547,"close":10.99,"high":11.04,"low":10.38,"open":10.58,"volume":4319200},{"timestamp":1002807000,"date":"2001-10-11","index":3548,"close":11.63,"high":11.95,"low":11.33,"open":11.33,"volume":6524600},{"timestamp":1002893400,"date":"2001-10-12","index":3549,"close":11.2,"high":11.35,"low":10.67,"open":10.8,"volume":4899800},{"timestamp":1003152600,"date":"2001-10-15","index":3550,"close":11,"high":11.19,"low":10.84,"open":11.05,"volume":3519000}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":3551,"close":12.1,"high":12.25,"low":11.18,"open":11.2,"volume":6675800},{"timestamp":1003325400,"date":"2001-10-17","index":3552,"close":12.25,"high":13.3,"low":12.21,"open":13,"volume":9390400},{"timestamp":1003411800,"date":"2001-10-18","index":3553,"close":12.51,"high":12.91,"low":12.25,"open":12.25,"volume":5024400},{"timestamp":1003498200,"date":"2001-10-19","index":3554,"close":12.77,"high":12.95,"low":12.5,"open":12.6,"volume":3808900},{"timestamp":1003757400,"date":"2001-10-22","index":3555,"close":13.86,"high":13.95,"low":12.21,"open":12.5,"volume":6454300},{"timestamp":1003843800,"date":"2001-10-23","index":3556,"close":13.62,"high":14.3,"low":13.52,"open":13.86,"volume":5678700},{"timestamp":1003930200,"date":"2001-10-24","index":3557,"close":12.96,"high":13.54,"low":12.72,"open":13.52,"volume":4217500},{"timestamp":1004016600,"date":"2001-10-25","index":3558,"close":13.49,"high":13.7,"low":12.52,"open":12.7,"volume":4285100},{"timestamp":1004103000,"date":"2001-10-26","index":3559,"close":13.9,"high":14.17,"low":13.3,"open":13.39,"volume":4980900},{"timestamp":1004365800,"date":"2001-10-29","index":3560,"close":13.25,"high":13.78,"low":13.1,"open":13.61,"volume":3365300},{"timestamp":1004452200,"date":"2001-10-30","index":3561,"close":12.81,"high":13.1,"low":12.59,"open":12.9,"volume":3014100}]},{"date":"2001-07-17","estimated":0.08,"reported":0.07,"pre":[{"timestamp":993821400,"date":"2001-06-29","index":3480,"close":15.75,"high":16.74,"low":15.3,"open":16.45,"volume":6202500},{"timestamp":994080600,"date":"2001-07-02","index":3481,"close":16,"high":16.15,"low":15.5,"open":15.5,"volume":4557600},{"timestamp":994167000,"date":"2001-07-03","index":3482,"close":15.9,"high":16.11,"low":15.76,"open":16,"volume":1756300},{"timestamp":994339800,"date":"2001-07-05","index":3483,"close":15.94,"high":16.18,"low":15.59,"open":15.95,"volume":3504900},{"timestamp":994426200,"date":"2001-07-06","index":3484,"close":15.08,"high":15.8,"low":15.06,"open":15.7,"volume":2365000},{"timestamp":994685400,"date":"2001-07-09","index":3485,"close":15.2,"high":15.4,"low":15.13,"open":15.2,"volume":2466100},{"timestamp":994771800,"date":"2001-07-10","index":3486,"close":14.94,"high":15.35,"low":14.9,"open":15.13,"volume":3635200},{"timestamp":994858200,"date":"2001-07-11","index":3487,"close":14.14,"high":14.75,"low":13.97,"open":14.75,"volume":5533400},{"timestamp":994944600,"date":"2001-07-12","index":3488,"close":15.02,"high":15.22,"low":14.3,"open":14.3,"volume":4584400},{"timestamp":995031000,"date":"2001-07-13","index":3489,"close":15.23,"high":15.3,"low":14.52,"open":14.95,"volume":6024500},{"timestamp":995290200,"date":"2001-07-16","index":3490,"close":14.45,"high":15.2,"low":14.44,"open":15.2,"volume":3678500}],"post":[{"timestamp":995376600,"date":"2001-07-17","index":3491,"close":15.49,"high":15.5,"low":14.45,"open":14.7,"volume":6809400},{"timestamp":995463000,"date":"2001-07-18","index":3492,"close":15.02,"high":15.16,"low":14.8,"open":15.05,"volume":4269900},{"timestamp":995549400,"date":"2001-07-19","index":3493,"close":15.36,"high":15.59,"low":15.12,"open":15.25,"volume":3671800},{"timestamp":995635800,"date":"2001-07-20","index":3494,"close":15.19,"high":15.47,"low":15,"open":15,"volume":3388700},{"timestamp":995895000,"date":"2001-07-23","index":3495,"close":14.86,"high":15.41,"low":14.85,"open":15.2,"volume":2397100},{"timestamp":995981400,"date":"2001-07-24","index":3496,"close":14.6,"high":14.8,"low":14.34,"open":14.56,"volume":3544700},{"timestamp":996067800,"date":"2001-07-25","index":3497,"close":14.6,"high":14.9,"low":14.44,"open":14.75,"volume":3974500},{"timestamp":996154200,"date":"2001-07-26","index":3498,"close":14.89,"high":15.1,"low":14.45,"open":14.59,"volume":4129300},{"timestamp":996240600,"date":"2001-07-27","index":3499,"close":15.14,"high":15.36,"low":14.92,"open":14.98,"volume":3274600},{"timestamp":996499800,"date":"2001-07-30","index":3500,"close":14.82,"high":15.1,"low":14.6,"open":15.1,"volume":2570900},{"timestamp":996586200,"date":"2001-07-31","index":3501,"close":14.99,"high":15.18,"low":14.7,"open":14.7,"volume":4538300}]},{"date":"2001-04-17","estimated":0.08,"reported":0.08,"pre":[{"timestamp":985962600,"date":"2001-03-30","index":3417,"close":15.42,"high":15.63,"low":15,"open":15.6,"volume":4502300},{"timestamp":986218200,"date":"2001-04-02","index":3418,"close":15,"high":15.91,"low":14.97,"open":15.56,"volume":4709900},{"timestamp":986304600,"date":"2001-04-03","index":3419,"close":14.27,"high":15.5,"low":13.9,"open":15,"volume":6591400},{"timestamp":986391000,"date":"2001-04-04","index":3420,"close":13.51,"high":14.11,"low":13.14,"open":13.95,"volume":7897400},{"timestamp":986477400,"date":"2001-04-05","index":3421,"close":15.54,"high":15.68,"low":14.41,"open":14.5,"volume":6633800},{"timestamp":986563800,"date":"2001-04-06","index":3422,"close":15.1,"high":15.3,"low":14.77,"open":15.3,"volume":6259900},{"timestamp":986823000,"date":"2001-04-09","index":3423,"close":14.92,"high":15.36,"low":14.55,"open":15.1,"volume":4981800},{"timestamp":986909400,"date":"2001-04-10","index":3424,"close":16.42,"high":16.5,"low":14.92,"open":14.92,"volume":7117400},{"timestamp":986995800,"date":"2001-04-11","index":3425,"close":17.2,"high":18,"low":17.05,"open":18,"volume":7168700},{"timestamp":987082200,"date":"2001-04-12","index":3426,"close":18.64,"high":18.7,"low":16.8,"open":17.21,"volume":5550900},{"timestamp":987427800,"date":"2001-04-16","index":3427,"close":18,"high":18.3,"low":17.71,"open":17.8,"volume":4330900}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":3428,"close":18.13,"high":18.48,"low":17.29,"open":17.35,"volume":4900700},{"timestamp":987600600,"date":"2001-04-18","index":3429,"close":21,"high":23.18,"low":18.95,"open":19,"volume":12735400},{"timestamp":987687000,"date":"2001-04-19","index":3430,"close":20.68,"high":21.08,"low":20.1,"open":21.07,"volume":4418300},{"timestamp":987773400,"date":"2001-04-20","index":3431,"close":20.09,"high":20.69,"low":20,"open":20.69,"volume":4373400},{"timestamp":988032600,"date":"2001-04-23","index":3432,"close":18.9,"high":20.1,"low":18.65,"open":20.1,"volume":3663400},{"timestamp":988119000,"date":"2001-04-24","index":3433,"close":19.14,"high":19.68,"low":18.89,"open":19.38,"volume":2782700},{"timestamp":988205400,"date":"2001-04-25","index":3434,"close":19.13,"high":19.34,"low":18.61,"open":19.14,"volume":4605400},{"timestamp":988291800,"date":"2001-04-26","index":3435,"close":19.38,"high":20.35,"low":19,"open":19.13,"volume":3880100},{"timestamp":988378200,"date":"2001-04-27","index":3436,"close":20.23,"high":21.08,"low":19.97,"open":20.25,"volume":4288300},{"timestamp":988637400,"date":"2001-04-30","index":3437,"close":19.8,"high":20.8,"low":19.6,"open":20.8,"volume":3187700},{"timestamp":988723800,"date":"2001-05-01","index":3438,"close":19.95,"high":19.95,"low":18.8,"open":19.1,"volume":6474200}]},{"date":"2001-01-18","estimated":0.12,"reported":0.11,"pre":[{"timestamp":978445800,"date":"2001-01-02","index":3356,"close":26.06,"high":28.81,"low":25.75,"open":28.44,"volume":4568100},{"timestamp":978532200,"date":"2001-01-03","index":3357,"close":32.88,"high":33,"low":25.19,"open":26,"volume":12278500},{"timestamp":978618600,"date":"2001-01-04","index":3358,"close":30,"high":32.44,"low":29.75,"open":31.75,"volume":7818000},{"timestamp":978705000,"date":"2001-01-05","index":3359,"close":29.63,"high":30.63,"low":29.19,"open":30.13,"volume":5385900},{"timestamp":978964200,"date":"2001-01-08","index":3360,"close":28.94,"high":29.75,"low":27.75,"open":29,"volume":4406600},{"timestamp":979050600,"date":"2001-01-09","index":3361,"close":27.56,"high":28.25,"low":27.56,"open":28.19,"volume":5176500},{"timestamp":979137000,"date":"2001-01-10","index":3362,"close":27.31,"high":27.75,"low":26.56,"open":27.5,"volume":5839100},{"timestamp":979223400,"date":"2001-01-11","index":3363,"close":29.31,"high":29.94,"low":27.38,"open":27.44,"volume":6768200},{"timestamp":979309800,"date":"2001-01-12","index":3364,"close":28.5,"high":29.44,"low":28.38,"open":29.25,"volume":4280400},{"timestamp":979655400,"date":"2001-01-16","index":3365,"close":28,"high":29.31,"low":27.69,"open":28,"volume":3337500},{"timestamp":979741800,"date":"2001-01-17","index":3366,"close":28.25,"high":29.31,"low":28.19,"open":28.75,"volume":3534600}],"post":[{"timestamp":979828200,"date":"2001-01-18","index":3367,"close":27.38,"high":28.25,"low":27,"open":28.25,"volume":5954100},{"timestamp":979914600,"date":"2001-01-19","index":3368,"close":28.31,"high":28.56,"low":26.88,"open":27,"volume":8070000},{"timestamp":980173800,"date":"2001-01-22","index":3369,"close":28.5,"high":28.94,"low":28.19,"open":28.44,"volume":4126000},{"timestamp":980260200,"date":"2001-01-23","index":3370,"close":27.69,"high":28.94,"low":27.56,"open":28.5,"volume":6625100},{"timestamp":980346600,"date":"2001-01-24","index":3371,"close":28.19,"high":28.94,"low":27.69,"open":28,"volume":8541900},{"timestamp":980433000,"date":"2001-01-25","index":3372,"close":28.88,"high":29.25,"low":28.44,"open":28.88,"volume":3774400},{"timestamp":980519400,"date":"2001-01-26","index":3373,"close":27.88,"high":28.38,"low":27.63,"open":27.63,"volume":4171600},{"timestamp":980778600,"date":"2001-01-29","index":3374,"close":28.58,"high":28.6,"low":28,"open":28,"volume":3951300},{"timestamp":980865000,"date":"2001-01-30","index":3375,"close":27.29,"high":28.61,"low":26.8,"open":28.51,"volume":10263700},{"timestamp":980951400,"date":"2001-01-31","index":3376,"close":26.41,"high":26.95,"low":25.8,"open":26.5,"volume":11250400},{"timestamp":981037800,"date":"2001-02-01","index":3377,"close":27.24,"high":27.33,"low":26.41,"open":26.65,"volume":7040300}]}] diff --git a/data/SCHW_partial.json b/data/SCHW_partial.json index fe51488c7..0f4b000fc 100644 --- a/data/SCHW_partial.json +++ b/data/SCHW_partial.json @@ -1 +1 @@ -[] +[{"date":"2025-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":0.88,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":0.75,"reported":0.77,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":9328,"close":64.81,"high":64.85,"low":64.23,"open":64.34,"volume":6078900},{"timestamp":1727789400,"date":"2024-10-01","index":9329,"close":63.91,"high":64.68,"low":63.45,"open":64.62,"volume":6331500},{"timestamp":1727875800,"date":"2024-10-02","index":9330,"close":63.35,"high":64.17,"low":63.21,"open":63.83,"volume":4817400},{"timestamp":1727962200,"date":"2024-10-03","index":9331,"close":63.4,"high":63.68,"low":62.41,"open":63,"volume":8144400},{"timestamp":1728048600,"date":"2024-10-04","index":9332,"close":64.75,"high":64.99,"low":64.07,"open":64.17,"volume":7141400},{"timestamp":1728307800,"date":"2024-10-07","index":9333,"close":64.29,"high":65.4,"low":64.16,"open":64.48,"volume":7060200},{"timestamp":1728394200,"date":"2024-10-08","index":9334,"close":64.9,"high":65.08,"low":64.26,"open":64.53,"volume":7510100},{"timestamp":1728480600,"date":"2024-10-09","index":9335,"close":66.7,"high":66.73,"low":64.97,"open":65.25,"volume":11115600},{"timestamp":1728567000,"date":"2024-10-10","index":9336,"close":66.65,"high":67.16,"low":66.25,"open":66.4,"volume":6463300},{"timestamp":1728653400,"date":"2024-10-11","index":9337,"close":67.68,"high":68.09,"low":66.81,"open":66.96,"volume":7369900},{"timestamp":1728912600,"date":"2024-10-14","index":9338,"close":67.82,"high":68.35,"low":67.54,"open":67.86,"volume":7672200}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":9339,"close":71.96,"high":73.92,"low":71.42,"open":72.6,"volume":21705700},{"timestamp":1729085400,"date":"2024-10-16","index":9340,"close":72.08,"high":74.18,"low":71.71,"open":72.68,"volume":13643700},{"timestamp":1729171800,"date":"2024-10-17","index":9341,"close":71.91,"high":72.71,"low":71.76,"open":72.52,"volume":8717600},{"timestamp":1729258200,"date":"2024-10-18","index":9342,"close":71.36,"high":72.61,"low":71.19,"open":72.58,"volume":8948400},{"timestamp":1729517400,"date":"2024-10-21","index":9343,"close":70.87,"high":71.25,"low":70.48,"open":71.2,"volume":5438500},{"timestamp":1729603800,"date":"2024-10-22","index":9344,"close":70.91,"high":71.05,"low":69.93,"open":70.82,"volume":5559600},{"timestamp":1729690200,"date":"2024-10-23","index":9345,"close":71.71,"high":71.99,"low":70.74,"open":70.83,"volume":6593700},{"timestamp":1729776600,"date":"2024-10-24","index":9346,"close":72.59,"high":72.65,"low":71.32,"open":71.9,"volume":6727500},{"timestamp":1729863000,"date":"2024-10-25","index":9347,"close":71.82,"high":72.91,"low":71.52,"open":72.76,"volume":4503900},{"timestamp":1730122200,"date":"2024-10-28","index":9348,"close":72.04,"high":72.58,"low":71.65,"open":72.27,"volume":5758700},{"timestamp":1730208600,"date":"2024-10-29","index":9349,"close":71.89,"high":72.46,"low":71.87,"open":72.16,"volume":6006000}]},{"date":"2024-07-16","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":9264,"close":73.69,"high":74.21,"low":73.1,"open":74,"volume":8997500},{"timestamp":1719840600,"date":"2024-07-01","index":9265,"close":73.42,"high":74.17,"low":73.27,"open":73.97,"volume":3902800},{"timestamp":1719927000,"date":"2024-07-02","index":9266,"close":74.15,"high":74.18,"low":73.22,"open":73.25,"volume":4925300},{"timestamp":1720013400,"date":"2024-07-03","index":9267,"close":74.13,"high":74.61,"low":73.8,"open":74.25,"volume":2502100},{"timestamp":1720186200,"date":"2024-07-05","index":9268,"close":73.2,"high":74.15,"low":73.15,"open":73.87,"volume":3233000},{"timestamp":1720445400,"date":"2024-07-08","index":9269,"close":73.24,"high":74.51,"low":73.11,"open":74.2,"volume":5338100},{"timestamp":1720531800,"date":"2024-07-09","index":9270,"close":74.53,"high":74.89,"low":72.89,"open":73.03,"volume":4971800},{"timestamp":1720618200,"date":"2024-07-10","index":9271,"close":74.63,"high":74.73,"low":74.06,"open":74.35,"volume":4527300},{"timestamp":1720704600,"date":"2024-07-11","index":9272,"close":76.08,"high":76.44,"low":74.7,"open":74.97,"volume":5796000},{"timestamp":1720791000,"date":"2024-07-12","index":9273,"close":75.38,"high":76.7,"low":75.18,"open":76.32,"volume":6543500},{"timestamp":1721050200,"date":"2024-07-15","index":9274,"close":75.07,"high":76.1,"low":73.36,"open":73.61,"volume":10069300}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":9275,"close":67.43,"high":70.71,"low":67.39,"open":70.21,"volume":34310900},{"timestamp":1721223000,"date":"2024-07-17","index":9276,"close":63.8,"high":66.6,"low":61.01,"open":66.26,"volume":42877600},{"timestamp":1721309400,"date":"2024-07-18","index":9277,"close":62.27,"high":63.4,"low":61.85,"open":62.89,"volume":21576200},{"timestamp":1721395800,"date":"2024-07-19","index":9278,"close":62.08,"high":62.78,"low":61.32,"open":62.67,"volume":14768600},{"timestamp":1721655000,"date":"2024-07-22","index":9279,"close":64.75,"high":64.89,"low":62.87,"open":62.94,"volume":16727200},{"timestamp":1721741400,"date":"2024-07-23","index":9280,"close":65.14,"high":66.37,"low":64.64,"open":64.64,"volume":14758600},{"timestamp":1721827800,"date":"2024-07-24","index":9281,"close":64.08,"high":66.39,"low":64,"open":65.31,"volume":11836500},{"timestamp":1721914200,"date":"2024-07-25","index":9282,"close":66.24,"high":66.89,"low":64.39,"open":64.39,"volume":12194300},{"timestamp":1722000600,"date":"2024-07-26","index":9283,"close":66.6,"high":67.4,"low":66.48,"open":66.54,"volume":11168800},{"timestamp":1722259800,"date":"2024-07-29","index":9284,"close":65.3,"high":66.39,"low":65.04,"open":65.97,"volume":9962700},{"timestamp":1722346200,"date":"2024-07-30","index":9285,"close":64.91,"high":65.99,"low":64.17,"open":65.92,"volume":8022600}]},{"date":"2024-04-15","estimated":0.74,"reported":0.74,"pre":[{"timestamp":1711632600,"date":"2024-03-28","index":9201,"close":72.34,"high":72.6,"low":71.7,"open":72.4,"volume":6865000},{"timestamp":1711978200,"date":"2024-04-01","index":9202,"close":72.37,"high":72.63,"low":71.85,"open":72.29,"volume":4070800},{"timestamp":1712064600,"date":"2024-04-02","index":9203,"close":71.46,"high":72.16,"low":70.97,"open":72,"volume":5373600},{"timestamp":1712151000,"date":"2024-04-03","index":9204,"close":71.42,"high":72.24,"low":71.28,"open":71.43,"volume":5295900},{"timestamp":1712237400,"date":"2024-04-04","index":9205,"close":71.35,"high":72.97,"low":71.08,"open":72.23,"volume":7855300},{"timestamp":1712323800,"date":"2024-04-05","index":9206,"close":71.89,"high":72.13,"low":71.21,"open":71.48,"volume":4254900},{"timestamp":1712583000,"date":"2024-04-08","index":9207,"close":72.37,"high":72.78,"low":71.82,"open":72.27,"volume":5846000},{"timestamp":1712669400,"date":"2024-04-09","index":9208,"close":72.28,"high":72.8,"low":71.49,"open":72.54,"volume":5024000},{"timestamp":1712755800,"date":"2024-04-10","index":9209,"close":71.1,"high":72.07,"low":70.12,"open":71.55,"volume":7750200},{"timestamp":1712842200,"date":"2024-04-11","index":9210,"close":70.62,"high":71.28,"low":69.82,"open":70.86,"volume":5891800},{"timestamp":1712928600,"date":"2024-04-12","index":9211,"close":70.03,"high":70.87,"low":69.47,"open":69.71,"volume":8614200}],"post":[{"timestamp":1713187800,"date":"2024-04-15","index":9212,"close":71.23,"high":73.65,"low":70.47,"open":70.5,"volume":14417600},{"timestamp":1713274200,"date":"2024-04-16","index":9213,"close":73.07,"high":73.26,"low":70.37,"open":71.5,"volume":12021600},{"timestamp":1713360600,"date":"2024-04-17","index":9214,"close":72.5,"high":73.88,"low":72.32,"open":73.5,"volume":9852800},{"timestamp":1713447000,"date":"2024-04-18","index":9215,"close":72.93,"high":73.84,"low":71.96,"open":72.53,"volume":8208300},{"timestamp":1713533400,"date":"2024-04-19","index":9216,"close":73.42,"high":73.88,"low":72.86,"open":73.4,"volume":8480400},{"timestamp":1713792600,"date":"2024-04-22","index":9217,"close":74.26,"high":74.98,"low":73.22,"open":73.96,"volume":8847500},{"timestamp":1713879000,"date":"2024-04-23","index":9218,"close":75.23,"high":75.37,"low":74.18,"open":74.35,"volume":9244400},{"timestamp":1713965400,"date":"2024-04-24","index":9219,"close":75.19,"high":75.55,"low":74.36,"open":74.47,"volume":6038800},{"timestamp":1714051800,"date":"2024-04-25","index":9220,"close":74.89,"high":75.46,"low":74,"open":74.93,"volume":6375400},{"timestamp":1714138200,"date":"2024-04-26","index":9221,"close":74.99,"high":75.3,"low":74.52,"open":74.96,"volume":5560700},{"timestamp":1714397400,"date":"2024-04-29","index":9222,"close":74.56,"high":75.49,"low":74.43,"open":74.91,"volume":5743200}]},{"date":"2024-01-17","estimated":0.64,"reported":0.68,"pre":[{"timestamp":1703860200,"date":"2023-12-29","index":9140,"close":68.8,"high":69.7,"low":68.73,"open":69.65,"volume":6046800},{"timestamp":1704205800,"date":"2024-01-02","index":9141,"close":69.1,"high":69.19,"low":67.55,"open":68.13,"volume":10111200},{"timestamp":1704292200,"date":"2024-01-03","index":9142,"close":67.05,"high":67.61,"low":66.3,"open":67.05,"volume":10661900},{"timestamp":1704378600,"date":"2024-01-04","index":9143,"close":66.89,"high":67.93,"low":66.43,"open":66.74,"volume":6755000},{"timestamp":1704465000,"date":"2024-01-05","index":9144,"close":67.23,"high":68.04,"low":66.62,"open":66.91,"volume":7242600},{"timestamp":1704724200,"date":"2024-01-08","index":9145,"close":67.8,"high":68.16,"low":66.52,"open":67,"volume":6534200},{"timestamp":1704810600,"date":"2024-01-09","index":9146,"close":66.75,"high":67.36,"low":66.61,"open":67,"volume":7069300},{"timestamp":1704897000,"date":"2024-01-10","index":9147,"close":65.82,"high":66.33,"low":65.5,"open":65.86,"volume":7990100},{"timestamp":1704983400,"date":"2024-01-11","index":9148,"close":65.26,"high":65.67,"low":64.82,"open":65.49,"volume":8294800},{"timestamp":1705069800,"date":"2024-01-12","index":9149,"close":65.23,"high":66.05,"low":64.47,"open":65.65,"volume":8455900},{"timestamp":1705415400,"date":"2024-01-16","index":9150,"close":64.31,"high":64.88,"low":63.75,"open":64.3,"volume":12604100}],"post":[{"timestamp":1705501800,"date":"2024-01-17","index":9151,"close":63.45,"high":63.87,"low":59.67,"open":60.93,"volume":24688400},{"timestamp":1705588200,"date":"2024-01-18","index":9152,"close":62.72,"high":63.23,"low":61.93,"open":63.23,"volume":11301800},{"timestamp":1705674600,"date":"2024-01-19","index":9153,"close":63.78,"high":63.8,"low":61.9,"open":63.03,"volume":12683000},{"timestamp":1705933800,"date":"2024-01-22","index":9154,"close":63.63,"high":64.54,"low":63.29,"open":63.85,"volume":10041700},{"timestamp":1706020200,"date":"2024-01-23","index":9155,"close":63.92,"high":64.29,"low":63.44,"open":64,"volume":5857400},{"timestamp":1706106600,"date":"2024-01-24","index":9156,"close":63.48,"high":64.69,"low":63.43,"open":64.5,"volume":5977600},{"timestamp":1706193000,"date":"2024-01-25","index":9157,"close":63.71,"high":64.05,"low":63.14,"open":63.94,"volume":5904400},{"timestamp":1706279400,"date":"2024-01-26","index":9158,"close":64.04,"high":64.72,"low":63.74,"open":63.95,"volume":5108500},{"timestamp":1706538600,"date":"2024-01-29","index":9159,"close":63.94,"high":64.08,"low":63.38,"open":63.68,"volume":5546800},{"timestamp":1706625000,"date":"2024-01-30","index":9160,"close":64.38,"high":64.48,"low":63.37,"open":63.58,"volume":5641200},{"timestamp":1706711400,"date":"2024-01-31","index":9161,"close":62.92,"high":64.17,"low":62.89,"open":63.67,"volume":8916100}]},{"date":"2023-10-16","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1695994200,"date":"2023-09-29","index":9077,"close":54.9,"high":55.81,"low":54.64,"open":55.1,"volume":8059000},{"timestamp":1696253400,"date":"2023-10-02","index":9078,"close":53.55,"high":54.96,"low":53.27,"open":54.74,"volume":8859300},{"timestamp":1696339800,"date":"2023-10-03","index":9079,"close":51.3,"high":53.01,"low":50.75,"open":52.93,"volume":15459400},{"timestamp":1696426200,"date":"2023-10-04","index":9080,"close":51.41,"high":51.58,"low":50.74,"open":51.26,"volume":10421900},{"timestamp":1696512600,"date":"2023-10-05","index":9081,"close":51.06,"high":51.41,"low":50.02,"open":51.11,"volume":8601700},{"timestamp":1696599000,"date":"2023-10-06","index":9082,"close":51.52,"high":51.85,"low":49.66,"open":50.54,"volume":11470400},{"timestamp":1696858200,"date":"2023-10-09","index":9083,"close":51.75,"high":51.78,"low":50.84,"open":50.86,"volume":8168600},{"timestamp":1696944600,"date":"2023-10-10","index":9084,"close":51.78,"high":52.59,"low":51.71,"open":52.16,"volume":8373800},{"timestamp":1697031000,"date":"2023-10-11","index":9085,"close":51.91,"high":52.49,"low":51.12,"open":51.87,"volume":8068500},{"timestamp":1697117400,"date":"2023-10-12","index":9086,"close":51.51,"high":52.13,"low":50.77,"open":52.03,"volume":9412300},{"timestamp":1697203800,"date":"2023-10-13","index":9087,"close":51.33,"high":52.24,"low":51.08,"open":52.01,"volume":12412900}],"post":[{"timestamp":1697463000,"date":"2023-10-16","index":9088,"close":53.72,"high":54.6,"low":50.33,"open":50.61,"volume":20509400},{"timestamp":1697549400,"date":"2023-10-17","index":9089,"close":53.69,"high":54.31,"low":52.07,"open":53.25,"volume":15991300},{"timestamp":1697635800,"date":"2023-10-18","index":9090,"close":51.84,"high":53.91,"low":51.66,"open":53.5,"volume":9949100},{"timestamp":1697722200,"date":"2023-10-19","index":9091,"close":51.9,"high":52.5,"low":51.58,"open":52.1,"volume":9981700},{"timestamp":1697808600,"date":"2023-10-20","index":9092,"close":50.87,"high":51.85,"low":50.53,"open":51.5,"volume":9785600},{"timestamp":1698067800,"date":"2023-10-23","index":9093,"close":49.33,"high":50.91,"low":49.28,"open":50.7,"volume":10885600},{"timestamp":1698154200,"date":"2023-10-24","index":9094,"close":49.83,"high":50.17,"low":49.28,"open":49.73,"volume":9022900},{"timestamp":1698240600,"date":"2023-10-25","index":9095,"close":49.37,"high":49.61,"low":48.66,"open":49.49,"volume":8056400},{"timestamp":1698327000,"date":"2023-10-26","index":9096,"close":51.43,"high":51.83,"low":49.16,"open":49.19,"volume":14097600},{"timestamp":1698413400,"date":"2023-10-27","index":9097,"close":50.12,"high":51.39,"low":49.9,"open":51.04,"volume":10574800},{"timestamp":1698672600,"date":"2023-10-30","index":9098,"close":50.75,"high":51.11,"low":49.71,"open":50.72,"volume":9293000}]},{"date":"2023-07-18","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":9014,"close":56.68,"high":57.82,"low":56.07,"open":57.55,"volume":18000700},{"timestamp":1688391000,"date":"2023-07-03","index":9015,"close":57.72,"high":58.1,"low":56.64,"open":56.64,"volume":6410600},{"timestamp":1688563800,"date":"2023-07-05","index":9016,"close":56.69,"high":57.56,"low":56.57,"open":57.38,"volume":7979600},{"timestamp":1688650200,"date":"2023-07-06","index":9017,"close":55.96,"high":56.5,"low":55.44,"open":56.17,"volume":8730300},{"timestamp":1688736600,"date":"2023-07-07","index":9018,"close":56.79,"high":57.4,"low":55.73,"open":55.81,"volume":9492000},{"timestamp":1688995800,"date":"2023-07-10","index":9019,"close":57.83,"high":57.99,"low":57.09,"open":57.75,"volume":8258900},{"timestamp":1689082200,"date":"2023-07-11","index":9020,"close":57.58,"high":58.13,"low":57.38,"open":58,"volume":8436400},{"timestamp":1689168600,"date":"2023-07-12","index":9021,"close":58.41,"high":58.8,"low":58,"open":58.2,"volume":8909900},{"timestamp":1689255000,"date":"2023-07-13","index":9022,"close":59.93,"high":59.98,"low":58.7,"open":58.74,"volume":12598300},{"timestamp":1689341400,"date":"2023-07-14","index":9023,"close":58.52,"high":60.27,"low":58.48,"open":60.26,"volume":12766100},{"timestamp":1689600600,"date":"2023-07-17","index":9024,"close":58.64,"high":59.34,"low":58.1,"open":58.38,"volume":15512600}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":9025,"close":66.01,"high":66.95,"low":64,"open":64.65,"volume":45988500},{"timestamp":1689773400,"date":"2023-07-19","index":9026,"close":66.04,"high":68.8,"low":66.02,"open":67.87,"volume":22153000},{"timestamp":1689859800,"date":"2023-07-20","index":9027,"close":67.94,"high":67.98,"low":65.78,"open":65.97,"volume":13621600},{"timestamp":1689946200,"date":"2023-07-21","index":9028,"close":66.48,"high":68.26,"low":66.46,"open":68.19,"volume":9880800},{"timestamp":1690205400,"date":"2023-07-24","index":9029,"close":66.56,"high":67.34,"low":66.34,"open":66.69,"volume":7414600},{"timestamp":1690291800,"date":"2023-07-25","index":9030,"close":65.44,"high":66.67,"low":65.15,"open":66.2,"volume":9973200},{"timestamp":1690378200,"date":"2023-07-26","index":9031,"close":66.62,"high":67.07,"low":65.65,"open":65.68,"volume":6704700},{"timestamp":1690464600,"date":"2023-07-27","index":9032,"close":65.82,"high":67.52,"low":65.58,"open":66.45,"volume":9199000},{"timestamp":1690551000,"date":"2023-07-28","index":9033,"close":65.96,"high":66.57,"low":65.71,"open":66.1,"volume":6675500},{"timestamp":1690810200,"date":"2023-07-31","index":9034,"close":66.1,"high":66.21,"low":65.23,"open":66.12,"volume":8651900},{"timestamp":1690896600,"date":"2023-08-01","index":9035,"close":65.72,"high":65.94,"low":65.38,"open":65.74,"volume":5942300}]},{"date":"2023-04-17","estimated":0.9,"reported":0.93,"pre":[{"timestamp":1680183000,"date":"2023-03-30","index":8951,"close":52.47,"high":54.17,"low":51.87,"open":53.77,"volume":45460400},{"timestamp":1680269400,"date":"2023-03-31","index":8952,"close":52.38,"high":52.65,"low":50.76,"open":52.45,"volume":43886100},{"timestamp":1680528600,"date":"2023-04-03","index":8953,"close":51.57,"high":53.59,"low":51.54,"open":52.78,"volume":24883200},{"timestamp":1680615000,"date":"2023-04-04","index":8954,"close":50,"high":51.94,"low":49.89,"open":51.65,"volume":29144500},{"timestamp":1680701400,"date":"2023-04-05","index":8955,"close":48.87,"high":49.42,"low":48.36,"open":49.07,"volume":37753000},{"timestamp":1680787800,"date":"2023-04-06","index":8956,"close":49.35,"high":49.74,"low":48.57,"open":48.8,"volume":28155000},{"timestamp":1681133400,"date":"2023-04-10","index":8957,"close":51.72,"high":52.17,"low":49.49,"open":49.51,"volume":31528500},{"timestamp":1681219800,"date":"2023-04-11","index":8958,"close":51.71,"high":52.29,"low":51.23,"open":51.55,"volume":19861900},{"timestamp":1681306200,"date":"2023-04-12","index":8959,"close":51.92,"high":52.78,"low":51.27,"open":52.07,"volume":19174400},{"timestamp":1681392600,"date":"2023-04-13","index":8960,"close":51.49,"high":51.95,"low":51.3,"open":51.62,"volume":16165100},{"timestamp":1681479000,"date":"2023-04-14","index":8961,"close":50.77,"high":52.28,"low":50.12,"open":52.16,"volume":32171900}],"post":[{"timestamp":1681738200,"date":"2023-04-17","index":8962,"close":52.77,"high":52.82,"low":49,"open":49.5,"volume":52377600},{"timestamp":1681824600,"date":"2023-04-18","index":8963,"close":54,"high":54.25,"low":52.28,"open":52.5,"volume":36872300},{"timestamp":1681911000,"date":"2023-04-19","index":8964,"close":55.55,"high":56.27,"low":53.99,"open":54,"volume":35415600},{"timestamp":1681997400,"date":"2023-04-20","index":8965,"close":54,"high":55.88,"low":53.75,"open":54.56,"volume":24735700},{"timestamp":1682083800,"date":"2023-04-21","index":8966,"close":53.8,"high":54.31,"low":53.1,"open":54.26,"volume":17572800},{"timestamp":1682343000,"date":"2023-04-24","index":8967,"close":53.12,"high":54.22,"low":53.01,"open":53.65,"volume":13246100},{"timestamp":1682429400,"date":"2023-04-25","index":8968,"close":51.03,"high":52.84,"low":50.86,"open":52.63,"volume":17042900},{"timestamp":1682515800,"date":"2023-04-26","index":8969,"close":50.6,"high":51.27,"low":50.3,"open":50.52,"volume":11422600},{"timestamp":1682602200,"date":"2023-04-27","index":8970,"close":51.73,"high":52.3,"low":50.36,"open":50.73,"volume":12315900},{"timestamp":1682688600,"date":"2023-04-28","index":8971,"close":52.24,"high":52.43,"low":50.8,"open":51.16,"volume":12788300},{"timestamp":1682947800,"date":"2023-05-01","index":8972,"close":51.81,"high":53.08,"low":51.4,"open":52.11,"volume":11041000}]},{"date":"2023-01-18","estimated":1.09,"reported":1.09,"pre":[{"timestamp":1672410600,"date":"2022-12-30","index":8890,"close":83.26,"high":83.38,"low":82,"open":82.22,"volume":5058400},{"timestamp":1672756200,"date":"2023-01-03","index":8891,"close":81.94,"high":83.85,"low":81.24,"open":83.57,"volume":7443200},{"timestamp":1672842600,"date":"2023-01-04","index":8892,"close":83.35,"high":83.73,"low":82.21,"open":83.19,"volume":6199100},{"timestamp":1672929000,"date":"2023-01-05","index":8893,"close":83.11,"high":83.6,"low":82.2,"open":82.9,"volume":4562400},{"timestamp":1673015400,"date":"2023-01-06","index":8894,"close":84.54,"high":84.97,"low":83.21,"open":84.01,"volume":6462600},{"timestamp":1673274600,"date":"2023-01-09","index":8895,"close":85.43,"high":86.63,"low":84.84,"open":85,"volume":8036900},{"timestamp":1673361000,"date":"2023-01-10","index":8896,"close":85.62,"high":85.92,"low":84.97,"open":85.43,"volume":3986600},{"timestamp":1673447400,"date":"2023-01-11","index":8897,"close":83.42,"high":85.91,"low":83.09,"open":85.55,"volume":10252000},{"timestamp":1673533800,"date":"2023-01-12","index":8898,"close":83.48,"high":84.04,"low":82.72,"open":83.64,"volume":8211600},{"timestamp":1673620200,"date":"2023-01-13","index":8899,"close":82.98,"high":83.18,"low":81.54,"open":82.76,"volume":9309500},{"timestamp":1673965800,"date":"2023-01-17","index":8900,"close":83.49,"high":84.51,"low":81.88,"open":82.75,"volume":9365000}],"post":[{"timestamp":1674052200,"date":"2023-01-18","index":8901,"close":81.38,"high":81.86,"low":79.34,"open":81.5,"volume":14026500},{"timestamp":1674138600,"date":"2023-01-19","index":8902,"close":76.32,"high":78.4,"low":75.47,"open":77.97,"volume":23537100},{"timestamp":1674225000,"date":"2023-01-20","index":8903,"close":77.03,"high":78.04,"low":76.47,"open":76.7,"volume":11544500},{"timestamp":1674484200,"date":"2023-01-23","index":8904,"close":77.73,"high":77.9,"low":76.51,"open":76.51,"volume":8610500},{"timestamp":1674570600,"date":"2023-01-24","index":8905,"close":79.25,"high":79.76,"low":77.18,"open":77.18,"volume":6555600},{"timestamp":1674657000,"date":"2023-01-25","index":8906,"close":79.21,"high":79.59,"low":78.09,"open":78.12,"volume":7206500},{"timestamp":1674743400,"date":"2023-01-26","index":8907,"close":78.05,"high":79.66,"low":77.75,"open":79.55,"volume":11540300},{"timestamp":1674829800,"date":"2023-01-27","index":8908,"close":74.69,"high":79.08,"low":74.12,"open":78.41,"volume":19831100},{"timestamp":1675089000,"date":"2023-01-30","index":8909,"close":75.5,"high":76.35,"low":73.57,"open":74.33,"volume":14849100},{"timestamp":1675175400,"date":"2023-01-31","index":8910,"close":77.42,"high":77.47,"low":75.36,"open":75.48,"volume":12526800},{"timestamp":1675261800,"date":"2023-02-01","index":8911,"close":78.25,"high":79.11,"low":77.09,"open":77.09,"volume":9718100}]},{"date":"2022-10-17","estimated":1.05,"reported":1.1,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":8827,"close":71.87,"high":73.64,"low":71.34,"open":72.44,"volume":7633200},{"timestamp":1664803800,"date":"2022-10-03","index":8828,"close":73.21,"high":73.49,"low":72.01,"open":72.95,"volume":8144000},{"timestamp":1664890200,"date":"2022-10-04","index":8829,"close":76.22,"high":76.59,"low":74.58,"open":74.68,"volume":8491600},{"timestamp":1664976600,"date":"2022-10-05","index":8830,"close":75.93,"high":76.79,"low":75.3,"open":75.46,"volume":6384300},{"timestamp":1665063000,"date":"2022-10-06","index":8831,"close":75.99,"high":77.04,"low":75.5,"open":75.74,"volume":6276900},{"timestamp":1665149400,"date":"2022-10-07","index":8832,"close":74.31,"high":75.88,"low":73.59,"open":75.5,"volume":8063000},{"timestamp":1665408600,"date":"2022-10-10","index":8833,"close":73.56,"high":75.31,"low":73.25,"open":74.84,"volume":6192300},{"timestamp":1665495000,"date":"2022-10-11","index":8834,"close":71.71,"high":73.11,"low":71.23,"open":72.88,"volume":9676100},{"timestamp":1665581400,"date":"2022-10-12","index":8835,"close":71.89,"high":72.67,"low":70.74,"open":71.71,"volume":8460000},{"timestamp":1665667800,"date":"2022-10-13","index":8836,"close":74.07,"high":74.58,"low":70.09,"open":70.32,"volume":9491900},{"timestamp":1665754200,"date":"2022-10-14","index":8837,"close":68.98,"high":75,"low":68.46,"open":74.32,"volume":13326300}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":8838,"close":67.43,"high":70.57,"low":65.39,"open":70.57,"volume":20113300},{"timestamp":1666099800,"date":"2022-10-18","index":8839,"close":68.61,"high":70.94,"low":68.27,"open":69.64,"volume":11732200},{"timestamp":1666186200,"date":"2022-10-19","index":8840,"close":68.71,"high":69.62,"low":68.2,"open":68.21,"volume":5917800},{"timestamp":1666272600,"date":"2022-10-20","index":8841,"close":68,"high":69.98,"low":67.83,"open":68.66,"volume":7761700},{"timestamp":1666359000,"date":"2022-10-21","index":8842,"close":70.32,"high":70.35,"low":67.77,"open":68.26,"volume":6621300},{"timestamp":1666618200,"date":"2022-10-24","index":8843,"close":70.7,"high":71.29,"low":69.52,"open":70.31,"volume":5456300},{"timestamp":1666704600,"date":"2022-10-25","index":8844,"close":72.46,"high":72.68,"low":70.64,"open":70.94,"volume":5144600},{"timestamp":1666791000,"date":"2022-10-26","index":8845,"close":72.95,"high":74.31,"low":72.6,"open":72.6,"volume":5788500},{"timestamp":1666877400,"date":"2022-10-27","index":8846,"close":77.33,"high":77.78,"low":73.31,"open":73.47,"volume":16821900},{"timestamp":1666963800,"date":"2022-10-28","index":8847,"close":80.19,"high":80.69,"low":78.08,"open":78.64,"volume":11482000},{"timestamp":1667223000,"date":"2022-10-31","index":8848,"close":79.67,"high":80.48,"low":78.97,"open":79.89,"volume":10450800}]},{"date":"2022-07-18","estimated":0.91,"reported":0.97,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":8763,"close":63.18,"high":63.52,"low":60.99,"open":62.52,"volume":7550100},{"timestamp":1656682200,"date":"2022-07-01","index":8764,"close":63.92,"high":63.97,"low":62.44,"open":63.19,"volume":4653800},{"timestamp":1657027800,"date":"2022-07-05","index":8765,"close":63.39,"high":63.4,"low":61.39,"open":62.67,"volume":4476900},{"timestamp":1657114200,"date":"2022-07-06","index":8766,"close":63.44,"high":64.09,"low":62.73,"open":62.99,"volume":6266000},{"timestamp":1657200600,"date":"2022-07-07","index":8767,"close":64.24,"high":64.47,"low":63.65,"open":63.92,"volume":4713500},{"timestamp":1657287000,"date":"2022-07-08","index":8768,"close":64.36,"high":64.56,"low":63.18,"open":64.12,"volume":4558600},{"timestamp":1657546200,"date":"2022-07-11","index":8769,"close":62.94,"high":63.63,"low":62.71,"open":63.57,"volume":4999200},{"timestamp":1657632600,"date":"2022-07-12","index":8770,"close":62.25,"high":63.86,"low":62.05,"open":62.44,"volume":6283000},{"timestamp":1657719000,"date":"2022-07-13","index":8771,"close":61.55,"high":62,"low":60.72,"open":61.38,"volume":4370300},{"timestamp":1657805400,"date":"2022-07-14","index":8772,"close":60.57,"high":61.17,"low":59.59,"open":60.29,"volume":5681100},{"timestamp":1657891800,"date":"2022-07-15","index":8773,"close":62.18,"high":62.53,"low":60.94,"open":61.35,"volume":7219800}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":8774,"close":61.24,"high":63.69,"low":60.83,"open":63.69,"volume":9338600},{"timestamp":1658237400,"date":"2022-07-19","index":8775,"close":63.2,"high":63.37,"low":61.68,"open":61.95,"volume":6802700},{"timestamp":1658323800,"date":"2022-07-20","index":8776,"close":62.83,"high":63.55,"low":62.4,"open":63.18,"volume":6765800},{"timestamp":1658410200,"date":"2022-07-21","index":8777,"close":63.13,"high":63.15,"low":61.96,"open":63,"volume":6901300},{"timestamp":1658496600,"date":"2022-07-22","index":8778,"close":62.99,"high":63.89,"low":62.62,"open":63.37,"volume":6794100},{"timestamp":1658755800,"date":"2022-07-25","index":8779,"close":63.66,"high":63.93,"low":63.01,"open":63.5,"volume":6720300},{"timestamp":1658842200,"date":"2022-07-26","index":8780,"close":61.17,"high":63.43,"low":60.93,"open":63.42,"volume":5592300},{"timestamp":1658928600,"date":"2022-07-27","index":8781,"close":62.51,"high":62.85,"low":61.15,"open":61.35,"volume":5267500},{"timestamp":1659015000,"date":"2022-07-28","index":8782,"close":67.7,"high":67.73,"low":62.82,"open":64.11,"volume":16393500},{"timestamp":1659101400,"date":"2022-07-29","index":8783,"close":69.05,"high":70.27,"low":67.62,"open":67.7,"volume":9927900},{"timestamp":1659360600,"date":"2022-08-01","index":8784,"close":68.72,"high":69.11,"low":67.3,"open":67.94,"volume":5941400}]},{"date":"2022-04-18","estimated":0.84,"reported":0.77,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":8701,"close":84.31,"high":88.8,"low":84.19,"open":88.45,"volume":12792300},{"timestamp":1648819800,"date":"2022-04-01","index":8702,"close":83.54,"high":85.53,"low":82.72,"open":85.37,"volume":10638900},{"timestamp":1649079000,"date":"2022-04-04","index":8703,"close":82.3,"high":84.01,"low":82.09,"open":83.08,"volume":9851100},{"timestamp":1649165400,"date":"2022-04-05","index":8704,"close":81.86,"high":84.4,"low":81.66,"open":82.28,"volume":8913800},{"timestamp":1649251800,"date":"2022-04-06","index":8705,"close":80.87,"high":82.49,"low":80.63,"open":81.2,"volume":7083100},{"timestamp":1649338200,"date":"2022-04-07","index":8706,"close":80.03,"high":80.69,"low":78.6,"open":80.43,"volume":8144100},{"timestamp":1649424600,"date":"2022-04-08","index":8707,"close":81.69,"high":82.28,"low":80.13,"open":80.7,"volume":6617700},{"timestamp":1649683800,"date":"2022-04-11","index":8708,"close":81.58,"high":83.47,"low":81.13,"open":81.62,"volume":5632300},{"timestamp":1649770200,"date":"2022-04-12","index":8709,"close":80.07,"high":82.76,"low":79.58,"open":81.69,"volume":7596900},{"timestamp":1649856600,"date":"2022-04-13","index":8710,"close":83.83,"high":84.05,"low":79.69,"open":80.08,"volume":9598100},{"timestamp":1649943000,"date":"2022-04-14","index":8711,"close":82.75,"high":85.59,"low":82.46,"open":84,"volume":11563000}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":8712,"close":74.94,"high":77,"low":72.9,"open":76.3,"volume":24023500},{"timestamp":1650375000,"date":"2022-04-19","index":8713,"close":76.9,"high":77.68,"low":74.99,"open":75.04,"volume":15361200},{"timestamp":1650461400,"date":"2022-04-20","index":8714,"close":76.45,"high":78.13,"low":76.35,"open":77.56,"volume":8671300},{"timestamp":1650547800,"date":"2022-04-21","index":8715,"close":73.27,"high":78.24,"low":70.78,"open":77.61,"volume":18283400},{"timestamp":1650634200,"date":"2022-04-22","index":8716,"close":70.32,"high":73.52,"low":70.25,"open":73.3,"volume":11945500},{"timestamp":1650893400,"date":"2022-04-25","index":8717,"close":70.31,"high":70.73,"low":68.55,"open":69.61,"volume":9841800},{"timestamp":1650979800,"date":"2022-04-26","index":8718,"close":68.54,"high":70.6,"low":68.51,"open":69.76,"volume":8661200},{"timestamp":1651066200,"date":"2022-04-27","index":8719,"close":68.58,"high":70.34,"low":68.54,"open":69,"volume":6988200},{"timestamp":1651152600,"date":"2022-04-28","index":8720,"close":69.12,"high":69.62,"low":67.55,"open":69.13,"volume":6481100},{"timestamp":1651239000,"date":"2022-04-29","index":8721,"close":66.33,"high":69.61,"low":66.15,"open":69,"volume":7744600},{"timestamp":1651498200,"date":"2022-05-02","index":8722,"close":67.89,"high":68.72,"low":66.46,"open":67.62,"volume":8411800}]},{"date":"2022-01-18","estimated":0.88,"reported":0.86,"pre":[{"timestamp":1640961000,"date":"2021-12-31","index":8639,"close":84.1,"high":84.79,"low":83.72,"open":84.42,"volume":3223200},{"timestamp":1641220200,"date":"2022-01-03","index":8640,"close":85.76,"high":85.86,"low":84.14,"open":84.57,"volume":6739700},{"timestamp":1641306600,"date":"2022-01-04","index":8641,"close":89.96,"high":90.85,"low":86.81,"open":87.03,"volume":12870700},{"timestamp":1641393000,"date":"2022-01-05","index":8642,"close":89.31,"high":90.66,"low":89.3,"open":90,"volume":9568800},{"timestamp":1641479400,"date":"2022-01-06","index":8643,"close":90.74,"high":91.5,"low":89.45,"open":90.91,"volume":7941200},{"timestamp":1641565800,"date":"2022-01-07","index":8644,"close":91.74,"high":92.32,"low":90.1,"open":90.55,"volume":7344300},{"timestamp":1641825000,"date":"2022-01-10","index":8645,"close":91.65,"high":92.14,"low":88.97,"open":91.48,"volume":6821800},{"timestamp":1641911400,"date":"2022-01-11","index":8646,"close":93.91,"high":94.1,"low":91.73,"open":92.36,"volume":8977700},{"timestamp":1641997800,"date":"2022-01-12","index":8647,"close":94.82,"high":95.05,"low":93.37,"open":94.35,"volume":8669100},{"timestamp":1642084200,"date":"2022-01-13","index":8648,"close":93.38,"high":94.75,"low":92.86,"open":93.4,"volume":9123000},{"timestamp":1642170600,"date":"2022-01-14","index":8649,"close":95.53,"high":95.62,"low":92.59,"open":93,"volume":10057100}],"post":[{"timestamp":1642516200,"date":"2022-01-18","index":8650,"close":92.16,"high":95.01,"low":89.64,"open":94.91,"volume":15343500},{"timestamp":1642602600,"date":"2022-01-19","index":8651,"close":91.51,"high":93.32,"low":90.97,"open":93,"volume":9110700},{"timestamp":1642689000,"date":"2022-01-20","index":8652,"close":91.43,"high":93.32,"low":91.42,"open":92.53,"volume":8790900},{"timestamp":1642775400,"date":"2022-01-21","index":8653,"close":89.2,"high":91.07,"low":88.33,"open":91.07,"volume":9773200},{"timestamp":1643034600,"date":"2022-01-24","index":8654,"close":88.71,"high":89.06,"low":85.18,"open":86.45,"volume":13314700},{"timestamp":1643121000,"date":"2022-01-25","index":8655,"close":88.53,"high":89.69,"low":85.74,"open":87.27,"volume":9155100},{"timestamp":1643207400,"date":"2022-01-26","index":8656,"close":90.01,"high":91.28,"low":89,"open":89.99,"volume":8703900},{"timestamp":1643293800,"date":"2022-01-27","index":8657,"close":89.7,"high":92.9,"low":89.05,"open":91.01,"volume":10986500},{"timestamp":1643380200,"date":"2022-01-28","index":8658,"close":88.91,"high":90.43,"low":86.18,"open":88.96,"volume":13898000},{"timestamp":1643639400,"date":"2022-01-31","index":8659,"close":87.7,"high":88.27,"low":84.92,"open":87.87,"volume":12540800},{"timestamp":1643725800,"date":"2022-02-01","index":8660,"close":90.06,"high":90.41,"low":87.58,"open":88.62,"volume":9309100}]},{"date":"2021-10-15","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1633008600,"date":"2021-09-30","index":8575,"close":72.84,"high":75.97,"low":72.77,"open":75.97,"volume":7077400},{"timestamp":1633095000,"date":"2021-10-01","index":8576,"close":74.42,"high":74.94,"low":72.05,"open":72.97,"volume":4814800},{"timestamp":1633354200,"date":"2021-10-04","index":8577,"close":73.23,"high":75.12,"low":72.92,"open":74.17,"volume":5938700},{"timestamp":1633440600,"date":"2021-10-05","index":8578,"close":75.9,"high":76.56,"low":73.66,"open":73.66,"volume":7569900},{"timestamp":1633527000,"date":"2021-10-06","index":8579,"close":75.71,"high":76.11,"low":73.97,"open":75.02,"volume":5731600},{"timestamp":1633613400,"date":"2021-10-07","index":8580,"close":76.39,"high":77.75,"low":76.24,"open":76.5,"volume":4560900},{"timestamp":1633699800,"date":"2021-10-08","index":8581,"close":77.34,"high":77.86,"low":76.19,"open":76.33,"volume":3485100},{"timestamp":1633959000,"date":"2021-10-11","index":8582,"close":76.61,"high":78.94,"low":76.55,"open":77.79,"volume":4229100},{"timestamp":1634045400,"date":"2021-10-12","index":8583,"close":77.27,"high":77.92,"low":76.35,"open":77.09,"volume":6138200},{"timestamp":1634131800,"date":"2021-10-13","index":8584,"close":76.27,"high":77.72,"low":74.92,"open":77.53,"volume":6066000},{"timestamp":1634218200,"date":"2021-10-14","index":8585,"close":78.11,"high":78.38,"low":76.64,"open":77.22,"volume":4799500}],"post":[{"timestamp":1634304600,"date":"2021-10-15","index":8586,"close":80.9,"high":81,"low":78.36,"open":79.42,"volume":9004400},{"timestamp":1634563800,"date":"2021-10-18","index":8587,"close":80.55,"high":81.24,"low":79.71,"open":80.75,"volume":6323200},{"timestamp":1634650200,"date":"2021-10-19","index":8588,"close":81.54,"high":81.63,"low":80.23,"open":80.59,"volume":5346500},{"timestamp":1634736600,"date":"2021-10-20","index":8589,"close":81.59,"high":81.81,"low":80.58,"open":81.14,"volume":6157200},{"timestamp":1634823000,"date":"2021-10-21","index":8590,"close":82.24,"high":82.57,"low":80.74,"open":81.5,"volume":5938000},{"timestamp":1634909400,"date":"2021-10-22","index":8591,"close":83.55,"high":83.74,"low":82.26,"open":82.37,"volume":5740200},{"timestamp":1635168600,"date":"2021-10-25","index":8592,"close":82.89,"high":84.01,"low":82.85,"open":83.69,"volume":4213500},{"timestamp":1635255000,"date":"2021-10-26","index":8593,"close":83.06,"high":84.49,"low":83.02,"open":83.49,"volume":6362400},{"timestamp":1635341400,"date":"2021-10-27","index":8594,"close":81.15,"high":83.73,"low":81.09,"open":82.67,"volume":6539200},{"timestamp":1635427800,"date":"2021-10-28","index":8595,"close":81.99,"high":82.4,"low":81.34,"open":81.51,"volume":3579600},{"timestamp":1635514200,"date":"2021-10-29","index":8596,"close":82.03,"high":82.71,"low":81.74,"open":82,"volume":4421600}]},{"date":"2021-07-16","estimated":0.71,"reported":0.8,"pre":[{"timestamp":1625059800,"date":"2021-06-30","index":8511,"close":72.81,"high":73.1,"low":72.29,"open":72.86,"volume":6429700},{"timestamp":1625146200,"date":"2021-07-01","index":8512,"close":73.57,"high":73.64,"low":72.94,"open":73.46,"volume":4413400},{"timestamp":1625232600,"date":"2021-07-02","index":8513,"close":72.8,"high":73.33,"low":71.61,"open":73.13,"volume":6108800},{"timestamp":1625578200,"date":"2021-07-06","index":8514,"close":70.77,"high":72.61,"low":70.67,"open":72.61,"volume":7684000},{"timestamp":1625664600,"date":"2021-07-07","index":8515,"close":70.07,"high":70.64,"low":68.86,"open":70.46,"volume":9833600},{"timestamp":1625751000,"date":"2021-07-08","index":8516,"close":67.94,"high":68.88,"low":67.33,"open":67.33,"volume":10896900},{"timestamp":1625837400,"date":"2021-07-09","index":8517,"close":70.55,"high":70.59,"low":68.52,"open":69.41,"volume":10327400},{"timestamp":1626096600,"date":"2021-07-12","index":8518,"close":71.71,"high":72.01,"low":69.74,"open":69.93,"volume":6192400},{"timestamp":1626183000,"date":"2021-07-13","index":8519,"close":71.82,"high":72.1,"low":70.96,"open":71.58,"volume":7489100},{"timestamp":1626269400,"date":"2021-07-14","index":8520,"close":70.2,"high":72.11,"low":69.96,"open":71.35,"volume":7577000},{"timestamp":1626355800,"date":"2021-07-15","index":8521,"close":70.55,"high":71.56,"low":69.36,"open":69.74,"volume":5719800}],"post":[{"timestamp":1626442200,"date":"2021-07-16","index":8522,"close":68.89,"high":70.65,"low":68.3,"open":70.53,"volume":10465600},{"timestamp":1626701400,"date":"2021-07-19","index":8523,"close":66.68,"high":68.11,"low":66.2,"open":67.36,"volume":8937300},{"timestamp":1626787800,"date":"2021-07-20","index":8524,"close":67.94,"high":68.26,"low":65.73,"open":66.6,"volume":5857700},{"timestamp":1626874200,"date":"2021-07-21","index":8525,"close":69.56,"high":70.01,"low":68.42,"open":68.66,"volume":5767000},{"timestamp":1626960600,"date":"2021-07-22","index":8526,"close":67.25,"high":69.67,"low":67.14,"open":69.31,"volume":8206600},{"timestamp":1627047000,"date":"2021-07-23","index":8527,"close":67.91,"high":68.41,"low":67.25,"open":67.52,"volume":6059900},{"timestamp":1627306200,"date":"2021-07-26","index":8528,"close":68.04,"high":68.63,"low":67.65,"open":67.94,"volume":5838300},{"timestamp":1627392600,"date":"2021-07-27","index":8529,"close":67.37,"high":67.82,"low":66.6,"open":67.55,"volume":3879400},{"timestamp":1627479000,"date":"2021-07-28","index":8530,"close":67.85,"high":68.33,"low":67.13,"open":67.65,"volume":5206000},{"timestamp":1627565400,"date":"2021-07-29","index":8531,"close":68.57,"high":69.28,"low":67.75,"open":68.4,"volume":4475900},{"timestamp":1627651800,"date":"2021-07-30","index":8532,"close":67.95,"high":69.12,"low":67.76,"open":68.24,"volume":4084100}]},{"date":"2021-04-15","estimated":0.82,"reported":0.84,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":8447,"close":64.76,"high":65.07,"low":63.98,"open":64.28,"volume":6300200},{"timestamp":1617197400,"date":"2021-03-31","index":8448,"close":65.18,"high":65.65,"low":64.34,"open":65.08,"volume":7536100},{"timestamp":1617283800,"date":"2021-04-01","index":8449,"close":66.44,"high":66.49,"low":65.04,"open":65.14,"volume":5796900},{"timestamp":1617629400,"date":"2021-04-05","index":8450,"close":68.15,"high":68.89,"low":67.77,"open":68.21,"volume":8211800},{"timestamp":1617715800,"date":"2021-04-06","index":8451,"close":67.3,"high":68.63,"low":67.11,"open":67.88,"volume":7360400},{"timestamp":1617802200,"date":"2021-04-07","index":8452,"close":67.05,"high":67.6,"low":66.4,"open":67.16,"volume":7281400},{"timestamp":1617888600,"date":"2021-04-08","index":8453,"close":66.84,"high":66.94,"low":66.08,"open":66.54,"volume":6361000},{"timestamp":1617975000,"date":"2021-04-09","index":8454,"close":67.57,"high":68.83,"low":67.19,"open":68.32,"volume":6311100},{"timestamp":1618234200,"date":"2021-04-12","index":8455,"close":67.71,"high":67.92,"low":67.32,"open":67.32,"volume":5620600},{"timestamp":1618320600,"date":"2021-04-13","index":8456,"close":66.6,"high":67.67,"low":66.19,"open":67.67,"volume":4886500},{"timestamp":1618407000,"date":"2021-04-14","index":8457,"close":67.44,"high":68.42,"low":66.7,"open":66.99,"volume":6702200}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":8458,"close":65.5,"high":67.49,"low":64.59,"open":66.85,"volume":10163600},{"timestamp":1618579800,"date":"2021-04-16","index":8459,"close":64.74,"high":65.83,"low":64.34,"open":65.74,"volume":10289400},{"timestamp":1618839000,"date":"2021-04-19","index":8460,"close":65.88,"high":66.62,"low":64.92,"open":65.03,"volume":8750800},{"timestamp":1618925400,"date":"2021-04-20","index":8461,"close":63.69,"high":65.73,"low":63.61,"open":65.37,"volume":7532800},{"timestamp":1619011800,"date":"2021-04-21","index":8462,"close":65.4,"high":65.46,"low":63.46,"open":63.86,"volume":6442800},{"timestamp":1619098200,"date":"2021-04-22","index":8463,"close":64.8,"high":66.07,"low":64.33,"open":65.25,"volume":8590800},{"timestamp":1619184600,"date":"2021-04-23","index":8464,"close":67.14,"high":67.18,"low":64.88,"open":65.2,"volume":7270500},{"timestamp":1619443800,"date":"2021-04-26","index":8465,"close":67.77,"high":68.85,"low":67.35,"open":67.53,"volume":7387100},{"timestamp":1619530200,"date":"2021-04-27","index":8466,"close":69.64,"high":69.76,"low":67.86,"open":68.57,"volume":8745300},{"timestamp":1619616600,"date":"2021-04-28","index":8467,"close":69.86,"high":70.03,"low":69.21,"open":69.61,"volume":6338800},{"timestamp":1619703000,"date":"2021-04-29","index":8468,"close":71.71,"high":72.16,"low":70.05,"open":70.26,"volume":9816600}]},{"date":"2021-01-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":8387,"close":53.04,"high":53.12,"low":52.26,"open":52.55,"volume":4085100},{"timestamp":1609770600,"date":"2021-01-04","index":8388,"close":52.76,"high":53.47,"low":51.93,"open":53.22,"volume":8650000},{"timestamp":1609857000,"date":"2021-01-05","index":8389,"close":52.77,"high":52.95,"low":51.94,"open":51.96,"volume":7995700},{"timestamp":1609943400,"date":"2021-01-06","index":8390,"close":57.41,"high":57.83,"low":54.04,"open":54.37,"volume":16551800},{"timestamp":1610029800,"date":"2021-01-07","index":8391,"close":59.06,"high":59.44,"low":57.63,"open":57.89,"volume":10949600},{"timestamp":1610116200,"date":"2021-01-08","index":8392,"close":58.98,"high":59.58,"low":58.23,"open":58.84,"volume":9165300},{"timestamp":1610375400,"date":"2021-01-11","index":8393,"close":60.25,"high":60.35,"low":58.13,"open":58.85,"volume":8766100},{"timestamp":1610461800,"date":"2021-01-12","index":8394,"close":61.2,"high":62.04,"low":60.44,"open":60.8,"volume":12194500},{"timestamp":1610548200,"date":"2021-01-13","index":8395,"close":59.51,"high":61.37,"low":59.19,"open":60.58,"volume":17171700},{"timestamp":1610634600,"date":"2021-01-14","index":8396,"close":59.33,"high":59.79,"low":59.13,"open":59.61,"volume":9165800},{"timestamp":1610721000,"date":"2021-01-15","index":8397,"close":58.75,"high":59.17,"low":57.96,"open":58.56,"volume":9952400}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":8398,"close":59.23,"high":59.59,"low":57.83,"open":59.24,"volume":8277200},{"timestamp":1611153000,"date":"2021-01-20","index":8399,"close":58.61,"high":59.45,"low":58.11,"open":59.35,"volume":9798200},{"timestamp":1611239400,"date":"2021-01-21","index":8400,"close":58.7,"high":58.97,"low":58.34,"open":58.86,"volume":6367000},{"timestamp":1611325800,"date":"2021-01-22","index":8401,"close":58.4,"high":58.92,"low":57.93,"open":58.16,"volume":5472400},{"timestamp":1611585000,"date":"2021-01-25","index":8402,"close":57.08,"high":58.18,"low":56.6,"open":57.27,"volume":7888800},{"timestamp":1611671400,"date":"2021-01-26","index":8403,"close":56.21,"high":57.69,"low":56.12,"open":57.49,"volume":6786900},{"timestamp":1611757800,"date":"2021-01-27","index":8404,"close":53.29,"high":55.41,"low":53.16,"open":55.41,"volume":10579800},{"timestamp":1611844200,"date":"2021-01-28","index":8405,"close":53.74,"high":55.42,"low":53.57,"open":53.65,"volume":11278600},{"timestamp":1611930600,"date":"2021-01-29","index":8406,"close":51.54,"high":53.29,"low":50.77,"open":53.26,"volume":17772200},{"timestamp":1612189800,"date":"2021-02-01","index":8407,"close":53.37,"high":53.72,"low":51.97,"open":52.13,"volume":8601100},{"timestamp":1612276200,"date":"2021-02-02","index":8408,"close":54.54,"high":55.34,"low":54.11,"open":54.13,"volume":8720500}]},{"date":"2020-10-15","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":8323,"close":36.23,"high":36.68,"low":35.96,"open":36.08,"volume":7214300},{"timestamp":1601559000,"date":"2020-10-01","index":8324,"close":37.73,"high":37.76,"low":36.6,"open":36.91,"volume":19959000},{"timestamp":1601645400,"date":"2020-10-02","index":8325,"close":37.67,"high":38.48,"low":37.07,"open":37.17,"volume":22728100},{"timestamp":1601904600,"date":"2020-10-05","index":8326,"close":36.94,"high":38.71,"low":36.75,"open":38.17,"volume":94997700},{"timestamp":1601991000,"date":"2020-10-06","index":8327,"close":36.75,"high":37.46,"low":36.07,"open":37.14,"volume":19905300},{"timestamp":1602077400,"date":"2020-10-07","index":8328,"close":37.78,"high":38.16,"low":36.9,"open":37.49,"volume":18282600},{"timestamp":1602163800,"date":"2020-10-08","index":8329,"close":37.74,"high":37.95,"low":37.44,"open":37.83,"volume":10818300},{"timestamp":1602250200,"date":"2020-10-09","index":8330,"close":38.23,"high":38.46,"low":37.57,"open":38.2,"volume":11643900},{"timestamp":1602509400,"date":"2020-10-12","index":8331,"close":38.47,"high":38.53,"low":37.9,"open":38.25,"volume":14481600},{"timestamp":1602595800,"date":"2020-10-13","index":8332,"close":37.61,"high":38.51,"low":37.41,"open":38.33,"volume":10841100},{"timestamp":1602682200,"date":"2020-10-14","index":8333,"close":37.12,"high":37.94,"low":37.01,"open":37.3,"volume":10013400}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":8334,"close":39.03,"high":39.04,"low":37.24,"open":37.31,"volume":15403400},{"timestamp":1602855000,"date":"2020-10-16","index":8335,"close":39.29,"high":39.77,"low":38.56,"open":39.28,"volume":14090400},{"timestamp":1603114200,"date":"2020-10-19","index":8336,"close":38.89,"high":39.56,"low":38.73,"open":39.41,"volume":12294100},{"timestamp":1603200600,"date":"2020-10-20","index":8337,"close":39.13,"high":40.12,"low":39.08,"open":39.19,"volume":9961200},{"timestamp":1603287000,"date":"2020-10-21","index":8338,"close":38.93,"high":39.42,"low":38.74,"open":39.13,"volume":7672700},{"timestamp":1603373400,"date":"2020-10-22","index":8339,"close":40.13,"high":40.27,"low":38.71,"open":38.92,"volume":10093800},{"timestamp":1603459800,"date":"2020-10-23","index":8340,"close":40.35,"high":40.93,"low":39.92,"open":40.72,"volume":8243400},{"timestamp":1603719000,"date":"2020-10-26","index":8341,"close":39.15,"high":40,"low":38.67,"open":39.82,"volume":11991800},{"timestamp":1603805400,"date":"2020-10-27","index":8342,"close":38.47,"high":39.22,"low":38.31,"open":39.05,"volume":7881800},{"timestamp":1603891800,"date":"2020-10-28","index":8343,"close":38.15,"high":38.53,"low":37.29,"open":37.84,"volume":13941200},{"timestamp":1603978200,"date":"2020-10-29","index":8344,"close":40.31,"high":40.78,"low":37.33,"open":37.97,"volume":14757200}]},{"date":"2020-07-16","estimated":0.53,"reported":0.48,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":8259,"close":33.74,"high":33.99,"low":32.53,"open":32.6,"volume":15650400},{"timestamp":1593610200,"date":"2020-07-01","index":8260,"close":33.02,"high":34.12,"low":32.81,"open":33.68,"volume":21721400},{"timestamp":1593696600,"date":"2020-07-02","index":8261,"close":33.39,"high":34.19,"low":33.28,"open":33.8,"volume":7862700},{"timestamp":1594042200,"date":"2020-07-06","index":8262,"close":34.21,"high":34.89,"low":34.01,"open":34.1,"volume":13573500},{"timestamp":1594128600,"date":"2020-07-07","index":8263,"close":33.89,"high":34.18,"low":33.53,"open":33.8,"volume":7198500},{"timestamp":1594215000,"date":"2020-07-08","index":8264,"close":34.43,"high":34.53,"low":33.76,"open":34.02,"volume":6916000},{"timestamp":1594301400,"date":"2020-07-09","index":8265,"close":33.88,"high":34.46,"low":33.42,"open":34.31,"volume":8475800},{"timestamp":1594387800,"date":"2020-07-10","index":8266,"close":34.8,"high":34.91,"low":33.81,"open":33.81,"volume":6258800},{"timestamp":1594647000,"date":"2020-07-13","index":8267,"close":34.43,"high":35.44,"low":34.31,"open":35.21,"volume":8679900},{"timestamp":1594733400,"date":"2020-07-14","index":8268,"close":34.55,"high":34.88,"low":33.97,"open":34.28,"volume":7862300},{"timestamp":1594819800,"date":"2020-07-15","index":8269,"close":35.66,"high":35.81,"low":34.79,"open":35.11,"volume":9873300}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":8270,"close":34.92,"high":36.08,"low":34.45,"open":34.89,"volume":12191300},{"timestamp":1594992600,"date":"2020-07-17","index":8271,"close":33.44,"high":35.09,"low":33.43,"open":34.92,"volume":11840000},{"timestamp":1595251800,"date":"2020-07-20","index":8272,"close":33.84,"high":33.94,"low":33.04,"open":33.42,"volume":9564100},{"timestamp":1595338200,"date":"2020-07-21","index":8273,"close":35.24,"high":35.36,"low":34.02,"open":34.05,"volume":11384700},{"timestamp":1595424600,"date":"2020-07-22","index":8274,"close":34.86,"high":35.17,"low":34.47,"open":35.05,"volume":7585000},{"timestamp":1595511000,"date":"2020-07-23","index":8275,"close":35.21,"high":35.85,"low":34.51,"open":34.8,"volume":7457300},{"timestamp":1595597400,"date":"2020-07-24","index":8276,"close":34.94,"high":35.51,"low":34.72,"open":35.21,"volume":6577600},{"timestamp":1595856600,"date":"2020-07-27","index":8277,"close":33.84,"high":34.68,"low":33.65,"open":34.55,"volume":10588000},{"timestamp":1595943000,"date":"2020-07-28","index":8278,"close":33.66,"high":34.02,"low":33.55,"open":33.6,"volume":8882800},{"timestamp":1596029400,"date":"2020-07-29","index":8279,"close":34.08,"high":34.11,"low":33.43,"open":33.71,"volume":6592700},{"timestamp":1596115800,"date":"2020-07-30","index":8280,"close":33.58,"high":33.73,"low":32.89,"open":33.44,"volume":7323500}]},{"date":"2020-04-15","estimated":0.62,"reported":0.58,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":8195,"close":34.33,"high":34.57,"low":32.69,"open":33.19,"volume":10078800},{"timestamp":1585661400,"date":"2020-03-31","index":8196,"close":33.62,"high":34.81,"low":33,"open":33.89,"volume":10708400},{"timestamp":1585747800,"date":"2020-04-01","index":8197,"close":32.96,"high":33.55,"low":31.59,"open":31.83,"volume":11700200},{"timestamp":1585834200,"date":"2020-04-02","index":8198,"close":34.39,"high":34.57,"low":32.32,"open":32.42,"volume":15329500},{"timestamp":1585920600,"date":"2020-04-03","index":8199,"close":33.6,"high":34.97,"low":33.01,"open":34.08,"volume":9127900},{"timestamp":1586179800,"date":"2020-04-06","index":8200,"close":36.08,"high":36.42,"low":34.51,"open":35.36,"volume":11658800},{"timestamp":1586266200,"date":"2020-04-07","index":8201,"close":34.94,"high":37.8,"low":34.73,"open":37.8,"volume":13087400},{"timestamp":1586352600,"date":"2020-04-08","index":8202,"close":36.49,"high":36.76,"low":34.63,"open":35.45,"volume":8104600},{"timestamp":1586439000,"date":"2020-04-09","index":8203,"close":36.54,"high":37.95,"low":36.11,"open":37.21,"volume":12354400},{"timestamp":1586784600,"date":"2020-04-13","index":8204,"close":34.77,"high":36.62,"low":34.49,"open":36.4,"volume":11531300},{"timestamp":1586871000,"date":"2020-04-14","index":8205,"close":36.21,"high":36.36,"low":34.61,"open":35.64,"volume":12376800}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":8206,"close":34.67,"high":34.97,"low":33.7,"open":34.53,"volume":11516400},{"timestamp":1587043800,"date":"2020-04-16","index":8207,"close":34.6,"high":35.04,"low":33.67,"open":34.12,"volume":10852100},{"timestamp":1587130200,"date":"2020-04-17","index":8208,"close":35.79,"high":37.05,"low":35.36,"open":36.2,"volume":13305000},{"timestamp":1587389400,"date":"2020-04-20","index":8209,"close":36.59,"high":36.84,"low":35.11,"open":35.13,"volume":11016500},{"timestamp":1587475800,"date":"2020-04-21","index":8210,"close":35.94,"high":36.17,"low":35.19,"open":35.54,"volume":9671800},{"timestamp":1587562200,"date":"2020-04-22","index":8211,"close":35.87,"high":36.55,"low":35.66,"open":36.47,"volume":8397300},{"timestamp":1587648600,"date":"2020-04-23","index":8212,"close":35.64,"high":36.49,"low":35.33,"open":36.18,"volume":8748800},{"timestamp":1587735000,"date":"2020-04-24","index":8213,"close":35.4,"high":36.34,"low":35.22,"open":36.13,"volume":8043200},{"timestamp":1587994200,"date":"2020-04-27","index":8214,"close":36.84,"high":37.07,"low":35.65,"open":35.92,"volume":11030800},{"timestamp":1588080600,"date":"2020-04-28","index":8215,"close":37.08,"high":37.94,"low":36.92,"open":37.66,"volume":7674800},{"timestamp":1588167000,"date":"2020-04-29","index":8216,"close":38.79,"high":39.09,"low":37.81,"open":38.12,"volume":8225300}]},{"date":"2020-01-16","estimated":0.64,"reported":0.63,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":8134,"close":47.56,"high":47.94,"low":47.39,"open":47.83,"volume":8841400},{"timestamp":1577975400,"date":"2020-01-02","index":8135,"close":48.23,"high":48.38,"low":47.55,"open":47.76,"volume":5644800},{"timestamp":1578061800,"date":"2020-01-03","index":8136,"close":47.01,"high":47.6,"low":46.9,"open":47.44,"volume":6698900},{"timestamp":1578321000,"date":"2020-01-06","index":8137,"close":47.34,"high":47.39,"low":46.59,"open":46.65,"volume":6804300},{"timestamp":1578407400,"date":"2020-01-07","index":8138,"close":47.62,"high":48.01,"low":47.3,"open":47.34,"volume":9985100},{"timestamp":1578493800,"date":"2020-01-08","index":8139,"close":47.91,"high":48,"low":47.39,"open":47.47,"volume":10887000},{"timestamp":1578580200,"date":"2020-01-09","index":8140,"close":48.11,"high":48.54,"low":47.89,"open":48.5,"volume":9749600},{"timestamp":1578666600,"date":"2020-01-10","index":8141,"close":47.8,"high":48.16,"low":47.62,"open":48.13,"volume":7452900},{"timestamp":1578925800,"date":"2020-01-13","index":8142,"close":48.02,"high":48.25,"low":47.78,"open":48.17,"volume":8906000},{"timestamp":1579012200,"date":"2020-01-14","index":8143,"close":47.71,"high":48.12,"low":47.54,"open":48.07,"volume":8874500},{"timestamp":1579098600,"date":"2020-01-15","index":8144,"close":47.12,"high":47.65,"low":46.93,"open":47.31,"volume":7654900}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":8145,"close":49,"high":49.07,"low":46.98,"open":46.99,"volume":13752200},{"timestamp":1579271400,"date":"2020-01-17","index":8146,"close":48.34,"high":49.26,"low":48.15,"open":49.1,"volume":10257100},{"timestamp":1579617000,"date":"2020-01-21","index":8147,"close":48.45,"high":48.88,"low":47.82,"open":48.04,"volume":8849900},{"timestamp":1579703400,"date":"2020-01-22","index":8148,"close":48.93,"high":49.03,"low":47.86,"open":48.15,"volume":6699600},{"timestamp":1579789800,"date":"2020-01-23","index":8149,"close":48.42,"high":48.66,"low":47.96,"open":48.4,"volume":8126200},{"timestamp":1579876200,"date":"2020-01-24","index":8150,"close":47.15,"high":48.52,"low":47,"open":48.39,"volume":11268100},{"timestamp":1580135400,"date":"2020-01-27","index":8151,"close":45.76,"high":46.36,"low":45.59,"open":46,"volume":9537800},{"timestamp":1580221800,"date":"2020-01-28","index":8152,"close":46.3,"high":46.59,"low":45.81,"open":46.14,"volume":7282900},{"timestamp":1580308200,"date":"2020-01-29","index":8153,"close":45.95,"high":46.72,"low":45.89,"open":46.58,"volume":5918700},{"timestamp":1580394600,"date":"2020-01-30","index":8154,"close":47.19,"high":47.33,"low":45.39,"open":45.4,"volume":11536600},{"timestamp":1580481000,"date":"2020-01-31","index":8155,"close":45.55,"high":46.83,"low":45.47,"open":46.63,"volume":12297200}]}] diff --git a/data/SHOP_full.json b/data/SHOP_full.json index fcc4d2802..0fcecba6a 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":"2024-11-12","estimated":0.37,"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":"2024-11-12","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":[]}] diff --git a/data/SHOP_partial.json b/data/SHOP_partial.json index b8f3476b0..7eca01700 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":"2024-11-12","estimated":0.37,"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":"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":"2024-11-12","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}]}] diff --git a/data/SPOT_full.json b/data/SPOT_full.json index 70d4ca06d..7fd612761 100644 --- a/data/SPOT_full.json +++ b/data/SPOT_full.json @@ -1 +1 @@ -[{"date":"2024-11-12","estimated":1.88,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.15,"pre":[],"post":[]}] +[{"date":"2024-11-12","estimated":1.88,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.24,"pre":[],"post":[]}] diff --git a/data/TEAM_full.json b/data/TEAM_full.json index fe51488c7..7130e66bc 100644 --- a/data/TEAM_full.json +++ b/data/TEAM_full.json @@ -1 +1 @@ -[] +[{"date":"2024-10-31","estimated":0.64,"reported":0.77,"pre":[{"timestamp":1729171800,"date":"2024-10-17","index":2228,"close":188.5,"high":191.67,"low":186.12,"open":191.2,"volume":1213300},{"timestamp":1729258200,"date":"2024-10-18","index":2229,"close":191.7,"high":193.88,"low":186.53,"open":188.79,"volume":1503500},{"timestamp":1729517400,"date":"2024-10-21","index":2230,"close":192.83,"high":193.69,"low":189.81,"open":190.3,"volume":1731300},{"timestamp":1729603800,"date":"2024-10-22","index":2231,"close":193.87,"high":195.95,"low":190.35,"open":190.84,"volume":1537200},{"timestamp":1729690200,"date":"2024-10-23","index":2232,"close":188.76,"high":192.86,"low":186.99,"open":191.79,"volume":1341700},{"timestamp":1729776600,"date":"2024-10-24","index":2233,"close":189.35,"high":191.75,"low":187.37,"open":188,"volume":1403900},{"timestamp":1729863000,"date":"2024-10-25","index":2234,"close":188.73,"high":192.97,"low":188.23,"open":190.54,"volume":1585400},{"timestamp":1730122200,"date":"2024-10-28","index":2235,"close":188.66,"high":190.31,"low":187.75,"open":190,"volume":1429600},{"timestamp":1730208600,"date":"2024-10-29","index":2236,"close":191.74,"high":193.3,"low":187.57,"open":190,"volume":1828400},{"timestamp":1730295000,"date":"2024-10-30","index":2237,"close":190.44,"high":194.94,"low":190.26,"open":190.34,"volume":1978800},{"timestamp":1730381400,"date":"2024-10-31","index":2238,"close":188.54,"high":191.34,"low":187.64,"open":190.36,"volume":3718600}],"post":[{"timestamp":1730467800,"date":"2024-11-01","index":2239,"close":224.35,"high":229.16,"low":214.69,"open":225.45,"volume":9590600},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-08-01","estimated":0.6,"reported":0.66,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":2164,"close":176.1,"high":182.38,"low":175.49,"open":179.7,"volume":1077000},{"timestamp":1721395800,"date":"2024-07-19","index":2165,"close":176.5,"high":177.07,"low":174.41,"open":175,"volume":1024600},{"timestamp":1721655000,"date":"2024-07-22","index":2166,"close":175.55,"high":178.72,"low":174.34,"open":178.14,"volume":1222200},{"timestamp":1721741400,"date":"2024-07-23","index":2167,"close":175.12,"high":177.07,"low":168.39,"open":170.17,"volume":1549800},{"timestamp":1721827800,"date":"2024-07-24","index":2168,"close":167.6,"high":174.26,"low":167.25,"open":172.59,"volume":1466500},{"timestamp":1721914200,"date":"2024-07-25","index":2169,"close":178.22,"high":182.27,"low":169.85,"open":171.01,"volume":2336800},{"timestamp":1722000600,"date":"2024-07-26","index":2170,"close":177.32,"high":179.69,"low":174.58,"open":179.69,"volume":1314400},{"timestamp":1722259800,"date":"2024-07-29","index":2171,"close":178.14,"high":181.24,"low":177.27,"open":177.49,"volume":1037300},{"timestamp":1722346200,"date":"2024-07-30","index":2172,"close":174.38,"high":179.49,"low":172.58,"open":178,"volume":1168300},{"timestamp":1722432600,"date":"2024-07-31","index":2173,"close":176.57,"high":178.69,"low":174.96,"open":178.47,"volume":1178800},{"timestamp":1722519000,"date":"2024-08-01","index":2174,"close":173.24,"high":179.19,"low":170.11,"open":176.73,"volume":2384800}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":2175,"close":143.68,"high":154.68,"low":141.21,"open":152.67,"volume":8355900},{"timestamp":1722864600,"date":"2024-08-05","index":2176,"close":142.85,"high":149.56,"low":135.29,"open":136.69,"volume":4177300},{"timestamp":1722951000,"date":"2024-08-06","index":2177,"close":139.85,"high":143.79,"low":139.43,"open":143.79,"volume":2630500},{"timestamp":1723037400,"date":"2024-08-07","index":2178,"close":137.41,"high":145.3,"low":137.34,"open":142.09,"volume":2635900},{"timestamp":1723123800,"date":"2024-08-08","index":2179,"close":138.79,"high":140.17,"low":136.84,"open":139,"volume":1526800},{"timestamp":1723210200,"date":"2024-08-09","index":2180,"close":141.43,"high":142.76,"low":137.27,"open":138.33,"volume":1534200},{"timestamp":1723469400,"date":"2024-08-12","index":2181,"close":140.55,"high":142.39,"low":139.52,"open":140.79,"volume":3059800},{"timestamp":1723555800,"date":"2024-08-13","index":2182,"close":143.2,"high":146.17,"low":139.23,"open":141.34,"volume":3865900},{"timestamp":1723642200,"date":"2024-08-14","index":2183,"close":143.5,"high":145.34,"low":142.32,"open":142.32,"volume":2110300},{"timestamp":1723728600,"date":"2024-08-15","index":2184,"close":146.83,"high":147.29,"low":144.85,"open":145.1,"volume":2072600},{"timestamp":1723815000,"date":"2024-08-16","index":2185,"close":154.21,"high":154.74,"low":145.88,"open":146.08,"volume":2503500}]},{"date":"2024-04-25","estimated":0.62,"reported":0.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":2097,"close":214.65,"high":217.46,"low":209.2,"open":213.75,"volume":2281100},{"timestamp":1712928600,"date":"2024-04-12","index":2098,"close":206.53,"high":213.25,"low":205.72,"open":210,"volume":1367200},{"timestamp":1713187800,"date":"2024-04-15","index":2099,"close":191.84,"high":208.83,"low":191.69,"open":206.88,"volume":2109500},{"timestamp":1713274200,"date":"2024-04-16","index":2100,"close":194.85,"high":195.47,"low":191.2,"open":191.28,"volume":2376800},{"timestamp":1713360600,"date":"2024-04-17","index":2101,"close":195.07,"high":198.38,"low":194.96,"open":195.28,"volume":1390200},{"timestamp":1713447000,"date":"2024-04-18","index":2102,"close":193.61,"high":198.86,"low":193.52,"open":196.45,"volume":1085600},{"timestamp":1713533400,"date":"2024-04-19","index":2103,"close":191.55,"high":194.79,"low":189.49,"open":193.63,"volume":1755800},{"timestamp":1713792600,"date":"2024-04-22","index":2104,"close":194.27,"high":196.58,"low":189.08,"open":192.65,"volume":1689700},{"timestamp":1713879000,"date":"2024-04-23","index":2105,"close":199.44,"high":201.53,"low":193.88,"open":194.11,"volume":957400},{"timestamp":1713965400,"date":"2024-04-24","index":2106,"close":199.01,"high":202.05,"low":198.01,"open":198.54,"volume":838200},{"timestamp":1714051800,"date":"2024-04-25","index":2107,"close":198.41,"high":199.6,"low":191.83,"open":195,"volume":2227900}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":2108,"close":179.45,"high":183.9,"low":172.35,"open":182.73,"volume":5867000},{"timestamp":1714397400,"date":"2024-04-29","index":2109,"close":177.07,"high":182.37,"low":175.09,"open":180.51,"volume":2194900},{"timestamp":1714483800,"date":"2024-04-30","index":2110,"close":172.3,"high":176.29,"low":171,"open":174.66,"volume":2670400},{"timestamp":1714570200,"date":"2024-05-01","index":2111,"close":172.77,"high":178.4,"low":168.2,"open":173.36,"volume":1683700},{"timestamp":1714656600,"date":"2024-05-02","index":2112,"close":183.55,"high":186.65,"low":176.67,"open":179.3,"volume":3234200},{"timestamp":1714743000,"date":"2024-05-03","index":2113,"close":183.52,"high":189.48,"low":182.02,"open":186.3,"volume":1526300},{"timestamp":1715002200,"date":"2024-05-06","index":2114,"close":181.77,"high":186.32,"low":180.78,"open":184.5,"volume":1468300},{"timestamp":1715088600,"date":"2024-05-07","index":2115,"close":184.12,"high":185.34,"low":178.95,"open":181.29,"volume":1346700},{"timestamp":1715175000,"date":"2024-05-08","index":2116,"close":178.52,"high":182,"low":178.08,"open":181.21,"volume":1166600},{"timestamp":1715261400,"date":"2024-05-09","index":2117,"close":179.85,"high":181.97,"low":178.59,"open":180,"volume":776800},{"timestamp":1715347800,"date":"2024-05-10","index":2118,"close":179.75,"high":183,"low":178.89,"open":180,"volume":835300}]},{"date":"2024-02-01","estimated":0.62,"reported":0.73,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":2039,"close":239.42,"high":241.92,"low":236.5,"open":240.58,"volume":1086400},{"timestamp":1705674600,"date":"2024-01-19","index":2040,"close":242.96,"high":243.48,"low":238,"open":240.55,"volume":1025400},{"timestamp":1705933800,"date":"2024-01-22","index":2041,"close":245.59,"high":253.83,"low":244.57,"open":249,"volume":2281200},{"timestamp":1706020200,"date":"2024-01-23","index":2042,"close":248.45,"high":248.88,"low":243.83,"open":248.12,"volume":1581400},{"timestamp":1706106600,"date":"2024-01-24","index":2043,"close":243.08,"high":254.09,"low":242.66,"open":254.09,"volume":1401100},{"timestamp":1706193000,"date":"2024-01-25","index":2044,"close":244.35,"high":247.08,"low":240.2,"open":246.73,"volume":1646300},{"timestamp":1706279400,"date":"2024-01-26","index":2045,"close":247.79,"high":249.5,"low":241.14,"open":242.32,"volume":1421700},{"timestamp":1706538600,"date":"2024-01-29","index":2046,"close":255.67,"high":257.15,"low":246.63,"open":246.63,"volume":1805900},{"timestamp":1706625000,"date":"2024-01-30","index":2047,"close":257.43,"high":258.69,"low":252.96,"open":254.8,"volume":1540700},{"timestamp":1706711400,"date":"2024-01-31","index":2048,"close":249.77,"high":257,"low":248.34,"open":252.98,"volume":2304700},{"timestamp":1706797800,"date":"2024-02-01","index":2049,"close":254.9,"high":256.88,"low":250.93,"open":253.5,"volume":2534100}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":2050,"close":217.39,"high":231.56,"low":211.05,"open":230.13,"volume":9351200},{"timestamp":1707143400,"date":"2024-02-05","index":2051,"close":215.05,"high":220.43,"low":213.1,"open":216.52,"volume":2918300},{"timestamp":1707229800,"date":"2024-02-06","index":2052,"close":211.26,"high":216.47,"low":205.83,"open":216.14,"volume":2714000},{"timestamp":1707316200,"date":"2024-02-07","index":2053,"close":209.46,"high":215.7,"low":208.5,"open":214.11,"volume":1586300},{"timestamp":1707402600,"date":"2024-02-08","index":2054,"close":212.29,"high":216.39,"low":208.84,"open":208.84,"volume":2034000},{"timestamp":1707489000,"date":"2024-02-09","index":2055,"close":218.76,"high":220.99,"low":211.24,"open":214.33,"volume":2076200},{"timestamp":1707748200,"date":"2024-02-12","index":2056,"close":216.17,"high":221,"low":216.09,"open":218.26,"volume":1115100},{"timestamp":1707834600,"date":"2024-02-13","index":2057,"close":210.07,"high":213.87,"low":203.27,"open":205,"volume":1718800},{"timestamp":1707921000,"date":"2024-02-14","index":2058,"close":215.89,"high":216.09,"low":209.31,"open":212.4,"volume":1292600},{"timestamp":1708007400,"date":"2024-02-15","index":2059,"close":213.12,"high":216.65,"low":212.24,"open":215.9,"volume":1889000},{"timestamp":1708093800,"date":"2024-02-16","index":2060,"close":207.84,"high":214,"low":207.19,"open":212.33,"volume":1327700}]},{"date":"2023-11-02","estimated":0.54,"reported":0.65,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1978,"close":192.4,"high":200.58,"low":191.41,"open":196.58,"volume":1068400},{"timestamp":1697808600,"date":"2023-10-20","index":1979,"close":187.07,"high":191.19,"low":181.82,"open":191.19,"volume":1677400},{"timestamp":1698067800,"date":"2023-10-23","index":1980,"close":185.96,"high":188.66,"low":181.36,"open":184.42,"volume":1007800},{"timestamp":1698154200,"date":"2023-10-24","index":1981,"close":190.6,"high":190.83,"low":185.99,"open":188.74,"volume":860500},{"timestamp":1698240600,"date":"2023-10-25","index":1982,"close":178.59,"high":187.52,"low":177.1,"open":186.86,"volume":1924700},{"timestamp":1698327000,"date":"2023-10-26","index":1983,"close":176.02,"high":181.66,"low":174.26,"open":179.61,"volume":1338900},{"timestamp":1698413400,"date":"2023-10-27","index":1984,"close":176.46,"high":179.97,"low":174.01,"open":178.78,"volume":839300},{"timestamp":1698672600,"date":"2023-10-30","index":1985,"close":177.99,"high":179.64,"low":173.58,"open":178.81,"volume":978300},{"timestamp":1698759000,"date":"2023-10-31","index":1986,"close":180.64,"high":182.29,"low":175.69,"open":177.72,"volume":1616000},{"timestamp":1698845400,"date":"2023-11-01","index":1987,"close":177.85,"high":181.55,"low":175.35,"open":180.7,"volume":1749000},{"timestamp":1698931800,"date":"2023-11-02","index":1988,"close":181.4,"high":183.59,"low":179.1,"open":183.08,"volume":3337800}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1989,"close":176.9,"high":180.74,"low":165.51,"open":168.24,"volume":4144500},{"timestamp":1699281000,"date":"2023-11-06","index":1990,"close":173.55,"high":178.3,"low":170.26,"open":177.5,"volume":1526500},{"timestamp":1699367400,"date":"2023-11-07","index":1991,"close":178.93,"high":182.77,"low":173.29,"open":176.6,"volume":1522700},{"timestamp":1699453800,"date":"2023-11-08","index":1992,"close":174.48,"high":179.18,"low":172.33,"open":179.18,"volume":1229200},{"timestamp":1699540200,"date":"2023-11-09","index":1993,"close":170.84,"high":175.86,"low":169.84,"open":174.99,"volume":1409000},{"timestamp":1699626600,"date":"2023-11-10","index":1994,"close":176.29,"high":176.93,"low":169.09,"open":171.55,"volume":1269600},{"timestamp":1699885800,"date":"2023-11-13","index":1995,"close":175.04,"high":176.64,"low":173.5,"open":174.19,"volume":1200300},{"timestamp":1699972200,"date":"2023-11-14","index":1996,"close":186.2,"high":186.66,"low":180,"open":180.66,"volume":1760700},{"timestamp":1700058600,"date":"2023-11-15","index":1997,"close":187.32,"high":191.37,"low":185.36,"open":186.43,"volume":1835800},{"timestamp":1700145000,"date":"2023-11-16","index":1998,"close":186.5,"high":187.75,"low":183.06,"open":186.29,"volume":1215900},{"timestamp":1700231400,"date":"2023-11-17","index":1999,"close":184.99,"high":186.49,"low":182.57,"open":185.82,"volume":972800}]},{"date":"2023-08-03","estimated":0.45,"reported":0.57,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1914,"close":175.64,"high":186.01,"low":174.23,"open":185.94,"volume":2478700},{"timestamp":1689946200,"date":"2023-07-21","index":1915,"close":174.42,"high":178.94,"low":173.22,"open":176.98,"volume":4161200},{"timestamp":1690205400,"date":"2023-07-24","index":1916,"close":173.09,"high":177.37,"low":171.53,"open":176.74,"volume":1539100},{"timestamp":1690291800,"date":"2023-07-25","index":1917,"close":177.93,"high":180.49,"low":173.44,"open":173.44,"volume":1222500},{"timestamp":1690378200,"date":"2023-07-26","index":1918,"close":176.65,"high":179.01,"low":172.29,"open":175,"volume":1181400},{"timestamp":1690464600,"date":"2023-07-27","index":1919,"close":170.56,"high":181.65,"low":169.83,"open":181.22,"volume":1481400},{"timestamp":1690551000,"date":"2023-07-28","index":1920,"close":174.21,"high":175.54,"low":169.09,"open":173.49,"volume":1783800},{"timestamp":1690810200,"date":"2023-07-31","index":1921,"close":181.94,"high":183.5,"low":174.76,"open":174.89,"volume":1563600},{"timestamp":1690896600,"date":"2023-08-01","index":1922,"close":181.65,"high":183.86,"low":175.69,"open":178.63,"volume":1120000},{"timestamp":1690983000,"date":"2023-08-02","index":1923,"close":169.7,"high":176.71,"low":168.01,"open":176.71,"volume":1938300},{"timestamp":1691069400,"date":"2023-08-03","index":1924,"close":169.65,"high":170.77,"low":166.99,"open":168.15,"volume":2396000}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1925,"close":198.84,"high":211.65,"low":197.11,"open":210.91,"volume":5214400},{"timestamp":1691415000,"date":"2023-08-07","index":1926,"close":193.52,"high":198,"low":188.76,"open":197.52,"volume":2427800},{"timestamp":1691501400,"date":"2023-08-08","index":1927,"close":196.13,"high":197.91,"low":188.26,"open":189.02,"volume":1907900},{"timestamp":1691587800,"date":"2023-08-09","index":1928,"close":192.34,"high":197,"low":191.28,"open":196,"volume":1455500},{"timestamp":1691674200,"date":"2023-08-10","index":1929,"close":197.47,"high":202.64,"low":193.38,"open":194.2,"volume":1672800},{"timestamp":1691760600,"date":"2023-08-11","index":1930,"close":197.66,"high":200.27,"low":195.13,"open":195.66,"volume":999800},{"timestamp":1692019800,"date":"2023-08-14","index":1931,"close":199.87,"high":202.78,"low":194.74,"open":195.2,"volume":1219500},{"timestamp":1692106200,"date":"2023-08-15","index":1932,"close":193.13,"high":199.39,"low":192.06,"open":197.31,"volume":1468000},{"timestamp":1692192600,"date":"2023-08-16","index":1933,"close":186.97,"high":194.76,"low":186.84,"open":191.34,"volume":1269300},{"timestamp":1692279000,"date":"2023-08-17","index":1934,"close":185.34,"high":187,"low":181.85,"open":186.97,"volume":1333400},{"timestamp":1692365400,"date":"2023-08-18","index":1935,"close":186.3,"high":187.68,"low":179.59,"open":181.81,"volume":957800}]},{"date":"2023-05-04","estimated":0.34,"reported":0.54,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1852,"close":157.25,"high":162.24,"low":156.81,"open":159.7,"volume":1462500},{"timestamp":1682083800,"date":"2023-04-21","index":1853,"close":158.55,"high":159.11,"low":155.16,"open":158.25,"volume":1143200},{"timestamp":1682343000,"date":"2023-04-24","index":1854,"close":154.81,"high":158.46,"low":154.19,"open":157.85,"volume":933700},{"timestamp":1682429400,"date":"2023-04-25","index":1855,"close":143.06,"high":153.1,"low":142.86,"open":152.69,"volume":2206600},{"timestamp":1682515800,"date":"2023-04-26","index":1856,"close":151.74,"high":152.99,"low":145.41,"open":145.63,"volume":1851100},{"timestamp":1682602200,"date":"2023-04-27","index":1857,"close":153.77,"high":156.43,"low":152.03,"open":154.24,"volume":1469400},{"timestamp":1682688600,"date":"2023-04-28","index":1858,"close":147.66,"high":150.51,"low":146,"open":150.4,"volume":1981500},{"timestamp":1682947800,"date":"2023-05-01","index":1859,"close":149.55,"high":150.62,"low":142.29,"open":146.12,"volume":1598300},{"timestamp":1683034200,"date":"2023-05-02","index":1860,"close":147.16,"high":150.6,"low":146.35,"open":150.47,"volume":1077600},{"timestamp":1683120600,"date":"2023-05-03","index":1861,"close":145.14,"high":148.44,"low":144.72,"open":147.16,"volume":1820200},{"timestamp":1683207000,"date":"2023-05-04","index":1862,"close":150.05,"high":151.51,"low":145.88,"open":146.99,"volume":3392100}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1863,"close":135.73,"high":138.45,"low":130.07,"open":134.5,"volume":7386900},{"timestamp":1683552600,"date":"2023-05-08","index":1864,"close":130.01,"high":139.34,"low":129.54,"open":135.73,"volume":4917500},{"timestamp":1683639000,"date":"2023-05-09","index":1865,"close":133.15,"high":134.4,"low":128.02,"open":128.95,"volume":2842900},{"timestamp":1683725400,"date":"2023-05-10","index":1866,"close":137.42,"high":138.63,"low":133.74,"open":134.93,"volume":2626800},{"timestamp":1683811800,"date":"2023-05-11","index":1867,"close":135.68,"high":137.22,"low":135.05,"open":137,"volume":1634200},{"timestamp":1683898200,"date":"2023-05-12","index":1868,"close":135.02,"high":135.94,"low":132.32,"open":135.4,"volume":1564800},{"timestamp":1684157400,"date":"2023-05-15","index":1869,"close":145.36,"high":146.04,"low":134.88,"open":135.02,"volume":2862300},{"timestamp":1684243800,"date":"2023-05-16","index":1870,"close":139.22,"high":144.35,"low":138.8,"open":144.16,"volume":1895000},{"timestamp":1684330200,"date":"2023-05-17","index":1871,"close":144.04,"high":144.75,"low":137.13,"open":139.54,"volume":1726200},{"timestamp":1684416600,"date":"2023-05-18","index":1872,"close":148.08,"high":148.93,"low":143.88,"open":143.95,"volume":1795800},{"timestamp":1684503000,"date":"2023-05-19","index":1873,"close":146.99,"high":147.67,"low":144.59,"open":147.33,"volume":1705200}]},{"date":"2023-02-02","estimated":0.31,"reported":0.45,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":1789,"close":148.89,"high":150.91,"low":145.83,"open":147.34,"volume":1632600},{"timestamp":1674225000,"date":"2023-01-20","index":1790,"close":157.75,"high":159.99,"low":148.9,"open":149.44,"volume":2793500},{"timestamp":1674484200,"date":"2023-01-23","index":1791,"close":154.58,"high":156,"low":150.06,"open":155.86,"volume":4615800},{"timestamp":1674570600,"date":"2023-01-24","index":1792,"close":151.7,"high":153.04,"low":147.04,"open":152.66,"volume":2212100},{"timestamp":1674657000,"date":"2023-01-25","index":1793,"close":151.93,"high":153.76,"low":140.92,"open":147.24,"volume":2691100},{"timestamp":1674743400,"date":"2023-01-26","index":1794,"close":158.38,"high":158.82,"low":152.4,"open":154.59,"volume":1934500},{"timestamp":1674829800,"date":"2023-01-27","index":1795,"close":164.25,"high":165.06,"low":155.5,"open":157.4,"volume":2758100},{"timestamp":1675089000,"date":"2023-01-30","index":1796,"close":156.94,"high":162.91,"low":154.34,"open":160.92,"volume":2486100},{"timestamp":1675175400,"date":"2023-01-31","index":1797,"close":161.62,"high":161.69,"low":157.04,"open":158.65,"volume":1790400},{"timestamp":1675261800,"date":"2023-02-01","index":1798,"close":170.31,"high":170.96,"low":159.8,"open":161.7,"volume":2036300},{"timestamp":1675348200,"date":"2023-02-02","index":1799,"close":182.41,"high":183.43,"low":175.95,"open":179.65,"volume":4849400}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":1800,"close":169.3,"high":172.88,"low":158.41,"open":159.34,"volume":7322800},{"timestamp":1675693800,"date":"2023-02-06","index":1801,"close":172.37,"high":178.71,"low":165.06,"open":165.4,"volume":2717400},{"timestamp":1675780200,"date":"2023-02-07","index":1802,"close":181.16,"high":182.18,"low":168.24,"open":170.94,"volume":2904200},{"timestamp":1675866600,"date":"2023-02-08","index":1803,"close":175.65,"high":181.36,"low":174.68,"open":179.57,"volume":1620500},{"timestamp":1675953000,"date":"2023-02-09","index":1804,"close":171.15,"high":180.7,"low":170.41,"open":179,"volume":2152900},{"timestamp":1676039400,"date":"2023-02-10","index":1805,"close":172.23,"high":176.6,"low":169.6,"open":169.63,"volume":2536800},{"timestamp":1676298600,"date":"2023-02-13","index":1806,"close":175.56,"high":177.85,"low":170.13,"open":172.79,"volume":1600600},{"timestamp":1676385000,"date":"2023-02-14","index":1807,"close":181.87,"high":183.8,"low":172.18,"open":172.34,"volume":1815100},{"timestamp":1676471400,"date":"2023-02-15","index":1808,"close":187.36,"high":188.57,"low":179.23,"open":181,"volume":1780500},{"timestamp":1676557800,"date":"2023-02-16","index":1809,"close":174.66,"high":182.79,"low":174.32,"open":178.43,"volume":2550000},{"timestamp":1676644200,"date":"2023-02-17","index":1810,"close":168.56,"high":174.39,"low":167.14,"open":174.39,"volume":2272200}]},{"date":"2022-11-03","estimated":0.39,"reported":0.36,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1728,"close":192.62,"high":200.7,"low":187.68,"open":189.47,"volume":1676800},{"timestamp":1666359000,"date":"2022-10-21","index":1729,"close":194.1,"high":194.8,"low":186.28,"open":190.13,"volume":1607600},{"timestamp":1666618200,"date":"2022-10-24","index":1730,"close":194.85,"high":195.02,"low":188.04,"open":193.47,"volume":1670900},{"timestamp":1666704600,"date":"2022-10-25","index":1731,"close":206.04,"high":206.14,"low":197.37,"open":197.37,"volume":2081300},{"timestamp":1666791000,"date":"2022-10-26","index":1732,"close":195.22,"high":209.19,"low":194.62,"open":196.21,"volume":1566500},{"timestamp":1666877400,"date":"2022-10-27","index":1733,"close":198,"high":205.76,"low":197.31,"open":202.11,"volume":1855500},{"timestamp":1666963800,"date":"2022-10-28","index":1734,"close":200.82,"high":201.18,"low":189.67,"open":194.5,"volume":1657900},{"timestamp":1667223000,"date":"2022-10-31","index":1735,"close":202.73,"high":206.24,"low":197.2,"open":197.84,"volume":1846700},{"timestamp":1667309400,"date":"2022-11-01","index":1736,"close":191.74,"high":211.99,"low":191.26,"open":209.87,"volume":1472700},{"timestamp":1667395800,"date":"2022-11-02","index":1737,"close":172.4,"high":192,"low":171.14,"open":191.81,"volume":3572700},{"timestamp":1667482200,"date":"2022-11-03","index":1738,"close":174.17,"high":178.77,"low":168.49,"open":170,"volume":3460200}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1739,"close":123.73,"high":133,"low":115.06,"open":131,"volume":15573100},{"timestamp":1667831400,"date":"2022-11-07","index":1740,"close":119.23,"high":123.22,"low":114.11,"open":122.89,"volume":7110600},{"timestamp":1667917800,"date":"2022-11-08","index":1741,"close":122.72,"high":128.9,"low":117.21,"open":120.18,"volume":3911000},{"timestamp":1668004200,"date":"2022-11-09","index":1742,"close":122.29,"high":126.48,"low":119.38,"open":121.61,"volume":3438900},{"timestamp":1668090600,"date":"2022-11-10","index":1743,"close":140.85,"high":144.92,"low":131.2,"open":131.29,"volume":5069400},{"timestamp":1668177000,"date":"2022-11-11","index":1744,"close":142.37,"high":148.15,"low":137.81,"open":138.83,"volume":2730900},{"timestamp":1668436200,"date":"2022-11-14","index":1745,"close":134.96,"high":139.76,"low":129.22,"open":139.76,"volume":2394400},{"timestamp":1668522600,"date":"2022-11-15","index":1746,"close":141.18,"high":146.71,"low":139.88,"open":140.48,"volume":2724500},{"timestamp":1668609000,"date":"2022-11-16","index":1747,"close":129.27,"high":139.71,"low":128.96,"open":138.44,"volume":2831900},{"timestamp":1668695400,"date":"2022-11-17","index":1748,"close":121.69,"high":128.5,"low":121.46,"open":124.7,"volume":3097800},{"timestamp":1668781800,"date":"2022-11-18","index":1749,"close":118.76,"high":125,"low":117.8,"open":124.85,"volume":3534800}]},{"date":"2022-08-04","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1664,"close":214.18,"high":216.06,"low":210.09,"open":211.64,"volume":1210200},{"timestamp":1658496600,"date":"2022-07-22","index":1665,"close":202.27,"high":220.13,"low":200.63,"open":215.67,"volume":1987400},{"timestamp":1658755800,"date":"2022-07-25","index":1666,"close":196.05,"high":201.61,"low":193.89,"open":201.09,"volume":1204400},{"timestamp":1658842200,"date":"2022-07-26","index":1667,"close":187.61,"high":194.8,"low":184.36,"open":194.79,"volume":1650000},{"timestamp":1658928600,"date":"2022-07-27","index":1668,"close":197.28,"high":199.93,"low":189.74,"open":194.66,"volume":1734100},{"timestamp":1659015000,"date":"2022-07-28","index":1669,"close":204.85,"high":205.96,"low":190.92,"open":195.06,"volume":1667000},{"timestamp":1659101400,"date":"2022-07-29","index":1670,"close":209.32,"high":210.3,"low":203.13,"open":205.54,"volume":1464600},{"timestamp":1659360600,"date":"2022-08-01","index":1671,"close":210.59,"high":217.6,"low":205,"open":207.83,"volume":1485600},{"timestamp":1659447000,"date":"2022-08-02","index":1672,"close":214.21,"high":216.26,"low":204.68,"open":205,"volume":1247300},{"timestamp":1659533400,"date":"2022-08-03","index":1673,"close":225.14,"high":226.88,"low":216.6,"open":216.6,"volume":1535900},{"timestamp":1659619800,"date":"2022-08-04","index":1674,"close":230.41,"high":230.88,"low":220.04,"open":222.31,"volume":2159000}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1675,"close":268.59,"high":269.49,"low":245.31,"open":245.68,"volume":6815200},{"timestamp":1659965400,"date":"2022-08-08","index":1676,"close":279.35,"high":289.12,"low":264.97,"open":265.41,"volume":5405400},{"timestamp":1660051800,"date":"2022-08-09","index":1677,"close":278.86,"high":286.88,"low":273.02,"open":274,"volume":2756900},{"timestamp":1660138200,"date":"2022-08-10","index":1678,"close":286.19,"high":300.29,"low":285,"open":287.37,"volume":2351200},{"timestamp":1660224600,"date":"2022-08-11","index":1679,"close":275.8,"high":292.24,"low":273.96,"open":291.53,"volume":2440900},{"timestamp":1660311000,"date":"2022-08-12","index":1680,"close":283.25,"high":283.87,"low":270.72,"open":278.58,"volume":2373200},{"timestamp":1660570200,"date":"2022-08-15","index":1681,"close":288.47,"high":290.63,"low":281,"open":282.23,"volume":1239700},{"timestamp":1660656600,"date":"2022-08-16","index":1682,"close":289.36,"high":290.5,"low":282.88,"open":286.5,"volume":1187900},{"timestamp":1660743000,"date":"2022-08-17","index":1683,"close":284.26,"high":287.13,"low":280.65,"open":283,"volume":1431000},{"timestamp":1660829400,"date":"2022-08-18","index":1684,"close":283.37,"high":286.28,"low":279.36,"open":283,"volume":1122600},{"timestamp":1660915800,"date":"2022-08-19","index":1685,"close":269.34,"high":278.25,"low":267.44,"open":278.02,"volume":1643900}]},{"date":"2022-04-28","estimated":0.32,"reported":0.47,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":1597,"close":280.33,"high":282.37,"low":266.33,"open":270.04,"volume":1121000},{"timestamp":1649943000,"date":"2022-04-14","index":1598,"close":265.35,"high":280.07,"low":263.94,"open":280.07,"volume":1553200},{"timestamp":1650288600,"date":"2022-04-18","index":1599,"close":259.12,"high":265.35,"low":254.15,"open":265.35,"volume":1157600},{"timestamp":1650375000,"date":"2022-04-19","index":1600,"close":273.9,"high":277.7,"low":257.08,"open":258,"volume":1443500},{"timestamp":1650461400,"date":"2022-04-20","index":1601,"close":265.81,"high":277.99,"low":264.74,"open":277.82,"volume":965900},{"timestamp":1650547800,"date":"2022-04-21","index":1602,"close":253.82,"high":273.88,"low":251.69,"open":267.59,"volume":1247700},{"timestamp":1650634200,"date":"2022-04-22","index":1603,"close":245.29,"high":256.7,"low":243.85,"open":255.36,"volume":1379400},{"timestamp":1650893400,"date":"2022-04-25","index":1604,"close":253.63,"high":254.1,"low":244.05,"open":245.84,"volume":1229100},{"timestamp":1650979800,"date":"2022-04-26","index":1605,"close":242.98,"high":250.92,"low":242.55,"open":250.28,"volume":1462400},{"timestamp":1651066200,"date":"2022-04-27","index":1606,"close":243.66,"high":252.76,"low":241.85,"open":245.74,"volume":1261900},{"timestamp":1651152600,"date":"2022-04-28","index":1607,"close":259.98,"high":263.44,"low":246.67,"open":251.45,"volume":3214600}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":1608,"close":224.83,"high":250.93,"low":224.03,"open":242.33,"volume":4478600},{"timestamp":1651498200,"date":"2022-05-02","index":1609,"close":235.28,"high":235.47,"low":219.55,"open":224.39,"volume":2976000},{"timestamp":1651584600,"date":"2022-05-03","index":1610,"close":223.54,"high":235.15,"low":221.37,"open":232.42,"volume":1771000},{"timestamp":1651671000,"date":"2022-05-04","index":1611,"close":234.7,"high":234.91,"low":211.45,"open":226.7,"volume":2793300},{"timestamp":1651757400,"date":"2022-05-05","index":1612,"close":212.71,"high":229.25,"low":210.2,"open":229.25,"volume":2243600},{"timestamp":1651843800,"date":"2022-05-06","index":1613,"close":202.26,"high":210.93,"low":193.61,"open":210.9,"volume":3370100},{"timestamp":1652103000,"date":"2022-05-09","index":1614,"close":183.35,"high":200.6,"low":180.1,"open":198.27,"volume":4834300},{"timestamp":1652189400,"date":"2022-05-10","index":1615,"close":180.98,"high":194.48,"low":174.64,"open":191.79,"volume":2551200},{"timestamp":1652275800,"date":"2022-05-11","index":1616,"close":169.28,"high":186.04,"low":166.48,"open":178.12,"volume":2680600},{"timestamp":1652362200,"date":"2022-05-12","index":1617,"close":168.24,"high":175.27,"low":161.04,"open":164.57,"volume":4023000},{"timestamp":1652448600,"date":"2022-05-13","index":1618,"close":188.9,"high":189.32,"low":173.89,"open":175.56,"volume":3758000}]},{"date":"2022-01-27","estimated":0.39,"reported":0.5,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":1534,"close":320.59,"high":324.13,"low":315.01,"open":318.48,"volume":2785200},{"timestamp":1642084200,"date":"2022-01-13","index":1535,"close":298.65,"high":321.71,"low":297.62,"open":319.85,"volume":2425900},{"timestamp":1642170600,"date":"2022-01-14","index":1536,"close":297.39,"high":302.98,"low":284.36,"open":296.42,"volume":4026000},{"timestamp":1642516200,"date":"2022-01-18","index":1537,"close":293.63,"high":305.98,"low":281.18,"open":284.64,"volume":2254000},{"timestamp":1642602600,"date":"2022-01-19","index":1538,"close":293.46,"high":305.43,"low":292.56,"open":298.01,"volume":1790000},{"timestamp":1642689000,"date":"2022-01-20","index":1539,"close":291.32,"high":309.78,"low":289.69,"open":300.47,"volume":1801900},{"timestamp":1642775400,"date":"2022-01-21","index":1540,"close":283,"high":295.67,"low":282.64,"open":289.35,"volume":2098700},{"timestamp":1643034600,"date":"2022-01-24","index":1541,"close":300.27,"high":303,"low":273.42,"open":277.48,"volume":3459900},{"timestamp":1643121000,"date":"2022-01-25","index":1542,"close":286.69,"high":294.67,"low":275.15,"open":294.58,"volume":3822200},{"timestamp":1643207400,"date":"2022-01-26","index":1543,"close":293.06,"high":308.81,"low":287.08,"open":294.74,"volume":3609600},{"timestamp":1643293800,"date":"2022-01-27","index":1544,"close":290.89,"high":310.14,"low":290.38,"open":300.02,"volume":3018000}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":1545,"close":319.17,"high":329.12,"low":286.89,"open":312.05,"volume":5822100},{"timestamp":1643639400,"date":"2022-01-31","index":1546,"close":324.34,"high":329.26,"low":316.83,"open":319.08,"volume":3100500},{"timestamp":1643725800,"date":"2022-02-01","index":1547,"close":325.87,"high":328.65,"low":313.57,"open":324.83,"volume":1875300},{"timestamp":1643812200,"date":"2022-02-02","index":1548,"close":314.29,"high":328.89,"low":309.65,"open":328.89,"volume":2123200},{"timestamp":1643898600,"date":"2022-02-03","index":1549,"close":304.41,"high":316.07,"low":302.67,"open":306.25,"volume":1863100},{"timestamp":1643985000,"date":"2022-02-04","index":1550,"close":320.91,"high":324.2,"low":301.01,"open":304.78,"volume":2023300},{"timestamp":1644244200,"date":"2022-02-07","index":1551,"close":314.19,"high":328.7,"low":311.68,"open":319.85,"volume":1698200},{"timestamp":1644330600,"date":"2022-02-08","index":1552,"close":318.05,"high":318.95,"low":307.76,"open":311.8,"volume":862000},{"timestamp":1644417000,"date":"2022-02-09","index":1553,"close":335.6,"high":336.64,"low":321,"open":323.47,"volume":1528500},{"timestamp":1644503400,"date":"2022-02-10","index":1554,"close":346.16,"high":352.71,"low":324.51,"open":326.63,"volume":2236700},{"timestamp":1644589800,"date":"2022-02-11","index":1555,"close":321.76,"high":352.92,"low":319.53,"open":346.9,"volume":1843100}]},{"date":"2021-10-28","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":1472,"close":406.73,"high":415.88,"low":406.17,"open":412.61,"volume":583300},{"timestamp":1634304600,"date":"2021-10-15","index":1473,"close":409.74,"high":409.79,"low":400.89,"open":406.73,"volume":587100},{"timestamp":1634563800,"date":"2021-10-18","index":1474,"close":414.77,"high":414.8,"low":404.14,"open":407.73,"volume":617700},{"timestamp":1634650200,"date":"2021-10-19","index":1475,"close":410.46,"high":415.6,"low":405.33,"open":415,"volume":678200},{"timestamp":1634736600,"date":"2021-10-20","index":1476,"close":409.69,"high":415.7,"low":405.43,"open":414.9,"volume":710200},{"timestamp":1634823000,"date":"2021-10-21","index":1477,"close":417.12,"high":421.49,"low":408.7,"open":410.12,"volume":1258000},{"timestamp":1634909400,"date":"2021-10-22","index":1478,"close":423.2,"high":425.3,"low":414.56,"open":418.67,"volume":851300},{"timestamp":1635168600,"date":"2021-10-25","index":1479,"close":429.01,"high":431.44,"low":424.6,"open":426.14,"volume":1111800},{"timestamp":1635255000,"date":"2021-10-26","index":1480,"close":424.52,"high":433.58,"low":421.75,"open":424,"volume":789400},{"timestamp":1635341400,"date":"2021-10-27","index":1481,"close":412.88,"high":428.09,"low":412.26,"open":424.53,"volume":808200},{"timestamp":1635427800,"date":"2021-10-28","index":1482,"close":417.33,"high":418.41,"low":410.02,"open":410.77,"volume":1505400}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":1483,"close":458.13,"high":483.13,"low":441.17,"open":452.5,"volume":2862700},{"timestamp":1635773400,"date":"2021-11-01","index":1484,"close":450.14,"high":461.45,"low":445.59,"open":455.2,"volume":1227600},{"timestamp":1635859800,"date":"2021-11-02","index":1485,"close":450.29,"high":453.9,"low":444.13,"open":450.21,"volume":850300},{"timestamp":1635946200,"date":"2021-11-03","index":1486,"close":445.43,"high":453.28,"low":436.28,"open":450.83,"volume":790800},{"timestamp":1636032600,"date":"2021-11-04","index":1487,"close":449.12,"high":454.95,"low":441.91,"open":444.11,"volume":855000},{"timestamp":1636119000,"date":"2021-11-05","index":1488,"close":440.22,"high":449.55,"low":436.76,"open":447.38,"volume":689500},{"timestamp":1636381800,"date":"2021-11-08","index":1489,"close":442.76,"high":444.27,"low":437.39,"open":441.01,"volume":694800},{"timestamp":1636468200,"date":"2021-11-09","index":1490,"close":444.5,"high":453,"low":440.11,"open":448.67,"volume":776300},{"timestamp":1636554600,"date":"2021-11-10","index":1491,"close":433.57,"high":444.31,"low":429.63,"open":444,"volume":760600},{"timestamp":1636641000,"date":"2021-11-11","index":1492,"close":441.59,"high":443.57,"low":436.37,"open":438.71,"volume":549500},{"timestamp":1636727400,"date":"2021-11-12","index":1493,"close":445.12,"high":451.5,"low":441.02,"open":444.66,"volume":670800}]},{"date":"2021-07-29","estimated":0.18,"reported":0.24,"pre":[{"timestamp":1626355800,"date":"2021-07-15","index":1408,"close":259.36,"high":265.41,"low":256.51,"open":260.39,"volume":787100},{"timestamp":1626442200,"date":"2021-07-16","index":1409,"close":260.64,"high":263.84,"low":259.66,"open":260.35,"volume":458700},{"timestamp":1626701400,"date":"2021-07-19","index":1410,"close":262.87,"high":263.58,"low":257.63,"open":259,"volume":610700},{"timestamp":1626787800,"date":"2021-07-20","index":1411,"close":267.62,"high":269.98,"low":260,"open":264.5,"volume":955900},{"timestamp":1626874200,"date":"2021-07-21","index":1412,"close":268.85,"high":269.12,"low":263.85,"open":266.99,"volume":758600},{"timestamp":1626960600,"date":"2021-07-22","index":1413,"close":269.13,"high":269.34,"low":261.68,"open":262,"volume":884400},{"timestamp":1627047000,"date":"2021-07-23","index":1414,"close":271.29,"high":273,"low":266.85,"open":269.58,"volume":751200},{"timestamp":1627306200,"date":"2021-07-26","index":1415,"close":267.54,"high":270.87,"low":265.24,"open":270.87,"volume":813700},{"timestamp":1627392600,"date":"2021-07-27","index":1416,"close":264.97,"high":269.36,"low":259.99,"open":267.61,"volume":888600},{"timestamp":1627479000,"date":"2021-07-28","index":1417,"close":269.08,"high":269.98,"low":264.02,"open":265.13,"volume":546300},{"timestamp":1627565400,"date":"2021-07-29","index":1418,"close":266.79,"high":271.62,"low":264.88,"open":267.5,"volume":1147800}],"post":[{"timestamp":1627651800,"date":"2021-07-30","index":1419,"close":325.12,"high":349.5,"low":310,"open":310,"volume":6133600},{"timestamp":1627911000,"date":"2021-08-02","index":1420,"close":322.58,"high":326.97,"low":313.4,"open":324.2,"volume":1948000},{"timestamp":1627997400,"date":"2021-08-03","index":1421,"close":329.42,"high":336.65,"low":324.33,"open":325.62,"volume":1081100},{"timestamp":1628083800,"date":"2021-08-04","index":1422,"close":340.44,"high":341.42,"low":328.56,"open":328.86,"volume":1326200},{"timestamp":1628170200,"date":"2021-08-05","index":1423,"close":342.43,"high":343.15,"low":335.38,"open":340.21,"volume":1273400},{"timestamp":1628256600,"date":"2021-08-06","index":1424,"close":334.51,"high":339.8,"low":331.3,"open":338.05,"volume":893100},{"timestamp":1628515800,"date":"2021-08-09","index":1425,"close":335.84,"high":337.74,"low":331.39,"open":336.28,"volume":1247800},{"timestamp":1628602200,"date":"2021-08-10","index":1426,"close":327.52,"high":340.5,"low":325.75,"open":337.61,"volume":1358300},{"timestamp":1628688600,"date":"2021-08-11","index":1427,"close":332.56,"high":333.36,"low":326,"open":329.98,"volume":946200},{"timestamp":1628775000,"date":"2021-08-12","index":1428,"close":338.04,"high":340.77,"low":329.71,"open":329.95,"volume":579800},{"timestamp":1628861400,"date":"2021-08-13","index":1429,"close":337.94,"high":340.24,"low":335.75,"open":338.01,"volume":471600}]},{"date":"2021-04-29","estimated":0.29,"reported":0.48,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":1345,"close":239.13,"high":240.85,"low":233.1,"open":233.69,"volume":1149800},{"timestamp":1618579800,"date":"2021-04-16","index":1346,"close":234.76,"high":239.25,"low":233.08,"open":239.25,"volume":900800},{"timestamp":1618839000,"date":"2021-04-19","index":1347,"close":228.21,"high":236,"low":227.82,"open":232.91,"volume":937000},{"timestamp":1618925400,"date":"2021-04-20","index":1348,"close":226.34,"high":230.72,"low":224.53,"open":227.55,"volume":853200},{"timestamp":1619011800,"date":"2021-04-21","index":1349,"close":226.58,"high":227.61,"low":222,"open":225.72,"volume":927500},{"timestamp":1619098200,"date":"2021-04-22","index":1350,"close":228.45,"high":232.48,"low":225.05,"open":226.02,"volume":881400},{"timestamp":1619184600,"date":"2021-04-23","index":1351,"close":230.82,"high":232.3,"low":228.45,"open":229.41,"volume":568100},{"timestamp":1619443800,"date":"2021-04-26","index":1352,"close":236.5,"high":236.74,"low":227.66,"open":230.68,"volume":763300},{"timestamp":1619530200,"date":"2021-04-27","index":1353,"close":236.12,"high":237.9,"low":232.11,"open":237.03,"volume":706900},{"timestamp":1619616600,"date":"2021-04-28","index":1354,"close":235.96,"high":237.77,"low":232.83,"open":235,"volume":597500},{"timestamp":1619703000,"date":"2021-04-29","index":1355,"close":228.12,"high":236,"low":224.48,"open":235.04,"volume":1414800}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":1356,"close":237.56,"high":241,"low":230,"open":231.05,"volume":3070500},{"timestamp":1620048600,"date":"2021-05-03","index":1357,"close":229.99,"high":238.31,"low":227.7,"open":237.79,"volume":1760200},{"timestamp":1620135000,"date":"2021-05-04","index":1358,"close":225.02,"high":226.8,"low":218.58,"open":226.05,"volume":2297300},{"timestamp":1620221400,"date":"2021-05-05","index":1359,"close":223.5,"high":231.24,"low":222.3,"open":226.73,"volume":788000},{"timestamp":1620307800,"date":"2021-05-06","index":1360,"close":218.77,"high":221.93,"low":214.61,"open":221.63,"volume":1127900},{"timestamp":1620394200,"date":"2021-05-07","index":1361,"close":219.63,"high":227,"low":219.01,"open":224,"volume":836500},{"timestamp":1620653400,"date":"2021-05-10","index":1362,"close":215.83,"high":218.25,"low":213.4,"open":216.57,"volume":1281700},{"timestamp":1620739800,"date":"2021-05-11","index":1363,"close":224.44,"high":226.69,"low":207.83,"open":207.91,"volume":2258900},{"timestamp":1620826200,"date":"2021-05-12","index":1364,"close":223.87,"high":225.17,"low":215.79,"open":216.36,"volume":1907300},{"timestamp":1620912600,"date":"2021-05-13","index":1365,"close":212.45,"high":229.5,"low":212,"open":227.3,"volume":2048100},{"timestamp":1620999000,"date":"2021-05-14","index":1366,"close":214.99,"high":218.84,"low":212.57,"open":217.59,"volume":2874100}]},{"date":"2021-01-28","estimated":0.32,"reported":0.37,"pre":[{"timestamp":1610548200,"date":"2021-01-13","index":1282,"close":229.87,"high":234.86,"low":227.11,"open":234.81,"volume":1312800},{"timestamp":1610634600,"date":"2021-01-14","index":1283,"close":222.97,"high":230.82,"low":221.76,"open":228.88,"volume":1571900},{"timestamp":1610721000,"date":"2021-01-15","index":1284,"close":222.93,"high":229.38,"low":220.63,"open":224.64,"volume":1568200},{"timestamp":1611066600,"date":"2021-01-19","index":1285,"close":226.74,"high":229.41,"low":225.01,"open":225.01,"volume":1490000},{"timestamp":1611153000,"date":"2021-01-20","index":1286,"close":231.61,"high":232.37,"low":227.54,"open":228,"volume":1419200},{"timestamp":1611239400,"date":"2021-01-21","index":1287,"close":234.18,"high":237.55,"low":230.26,"open":233.05,"volume":1222700},{"timestamp":1611325800,"date":"2021-01-22","index":1288,"close":235.45,"high":236.73,"low":230.77,"open":234.34,"volume":1057600},{"timestamp":1611585000,"date":"2021-01-25","index":1289,"close":231.08,"high":240.26,"low":224.66,"open":238.99,"volume":1187900},{"timestamp":1611671400,"date":"2021-01-26","index":1290,"close":223.88,"high":232.69,"low":222.19,"open":232.69,"volume":1573700},{"timestamp":1611757800,"date":"2021-01-27","index":1291,"close":217.3,"high":222.49,"low":208.62,"open":220.67,"volume":2235100},{"timestamp":1611844200,"date":"2021-01-28","index":1292,"close":227.02,"high":235,"low":216.18,"open":216.6,"volume":3071900}],"post":[{"timestamp":1611930600,"date":"2021-01-29","index":1293,"close":231.13,"high":234.27,"low":217.75,"open":225,"volume":3018800},{"timestamp":1612189800,"date":"2021-02-01","index":1294,"close":234.87,"high":238.53,"low":229.02,"open":231.21,"volume":1887200},{"timestamp":1612276200,"date":"2021-02-02","index":1295,"close":248.79,"high":249.5,"low":237.82,"open":238.49,"volume":1441600},{"timestamp":1612362600,"date":"2021-02-03","index":1296,"close":243.99,"high":248.25,"low":240.03,"open":248,"volume":1113700},{"timestamp":1612449000,"date":"2021-02-04","index":1297,"close":241,"high":247,"low":240.29,"open":245,"volume":803600},{"timestamp":1612535400,"date":"2021-02-05","index":1298,"close":243.8,"high":244.35,"low":240.02,"open":240.04,"volume":966800},{"timestamp":1612794600,"date":"2021-02-08","index":1299,"close":244.38,"high":251.28,"low":242,"open":245,"volume":974400},{"timestamp":1612881000,"date":"2021-02-09","index":1300,"close":248.05,"high":248.23,"low":243.69,"open":244.54,"volume":1113700},{"timestamp":1612967400,"date":"2021-02-10","index":1301,"close":252.46,"high":256.05,"low":246.02,"open":249.33,"volume":1428200},{"timestamp":1613053800,"date":"2021-02-11","index":1302,"close":252.8,"high":257.01,"low":250.4,"open":256.57,"volume":608400},{"timestamp":1613140200,"date":"2021-02-12","index":1303,"close":252.97,"high":255.35,"low":247.31,"open":252.6,"volume":695500}]},{"date":"2020-10-29","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":1221,"close":190.93,"high":191.17,"low":185.16,"open":188.08,"volume":2190200},{"timestamp":1602855000,"date":"2020-10-16","index":1222,"close":207.45,"high":212.97,"low":191,"open":191.9,"volume":5152400},{"timestamp":1603114200,"date":"2020-10-19","index":1223,"close":212.94,"high":215.84,"low":205.8,"open":208.45,"volume":3591600},{"timestamp":1603200600,"date":"2020-10-20","index":1224,"close":210.97,"high":216.29,"low":210.2,"open":213.73,"volume":2087500},{"timestamp":1603287000,"date":"2020-10-21","index":1225,"close":206.99,"high":213.21,"low":205.14,"open":210.03,"volume":1788600},{"timestamp":1603373400,"date":"2020-10-22","index":1226,"close":203.08,"high":209.8,"low":202.19,"open":207.57,"volume":1995200},{"timestamp":1603459800,"date":"2020-10-23","index":1227,"close":208.49,"high":208.57,"low":201.44,"open":204.06,"volume":1116000},{"timestamp":1603719000,"date":"2020-10-26","index":1228,"close":207.2,"high":210.27,"low":203.61,"open":207.5,"volume":709100},{"timestamp":1603805400,"date":"2020-10-27","index":1229,"close":213.01,"high":213.3,"low":208.01,"open":209.43,"volume":1095800},{"timestamp":1603891800,"date":"2020-10-28","index":1230,"close":208.86,"high":211.51,"low":206.79,"open":209.33,"volume":1835200},{"timestamp":1603978200,"date":"2020-10-29","index":1231,"close":210.72,"high":212.67,"low":208.69,"open":210.91,"volume":1822700}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":1232,"close":191.62,"high":199.99,"low":187.25,"open":199,"volume":5591200},{"timestamp":1604327400,"date":"2020-11-02","index":1233,"close":184.29,"high":192.41,"low":180.88,"open":191.62,"volume":3096300},{"timestamp":1604413800,"date":"2020-11-03","index":1234,"close":182.06,"high":185.81,"low":180.11,"open":183.85,"volume":2062700},{"timestamp":1604500200,"date":"2020-11-04","index":1235,"close":188.82,"high":193.95,"low":188.55,"open":189.78,"volume":1969600},{"timestamp":1604586600,"date":"2020-11-05","index":1236,"close":199.99,"high":203.18,"low":193.54,"open":195,"volume":2261600},{"timestamp":1604673000,"date":"2020-11-06","index":1237,"close":198.18,"high":201.28,"low":194.9,"open":200.1,"volume":1134200},{"timestamp":1604932200,"date":"2020-11-09","index":1238,"close":187.52,"high":199.16,"low":187.4,"open":194.64,"volume":1624900},{"timestamp":1605018600,"date":"2020-11-10","index":1239,"close":185.66,"high":186.99,"low":176.42,"open":185.41,"volume":2110400},{"timestamp":1605105000,"date":"2020-11-11","index":1240,"close":191.76,"high":196.19,"low":187.63,"open":188.47,"volume":1722400},{"timestamp":1605191400,"date":"2020-11-12","index":1241,"close":193,"high":195.91,"low":191.68,"open":192.59,"volume":1219300},{"timestamp":1605277800,"date":"2020-11-13","index":1242,"close":192.82,"high":194.82,"low":184.9,"open":194.48,"volume":1795000}]},{"date":"2020-07-30","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":1157,"close":171.24,"high":175,"low":170.05,"open":173.82,"volume":1941800},{"timestamp":1594992600,"date":"2020-07-17","index":1158,"close":172.86,"high":173.49,"low":169.54,"open":172,"volume":910000},{"timestamp":1595251800,"date":"2020-07-20","index":1159,"close":190.32,"high":191.55,"low":174.3,"open":174.9,"volume":2792100},{"timestamp":1595338200,"date":"2020-07-21","index":1160,"close":192.49,"high":195.31,"low":187.09,"open":190.79,"volume":2386800},{"timestamp":1595424600,"date":"2020-07-22","index":1161,"close":191.3,"high":195.29,"low":188.82,"open":193.31,"volume":799100},{"timestamp":1595511000,"date":"2020-07-23","index":1162,"close":188.64,"high":196.33,"low":187.11,"open":190.76,"volume":2219500},{"timestamp":1595597400,"date":"2020-07-24","index":1163,"close":184.34,"high":187.63,"low":181.22,"open":184.67,"volume":1408700},{"timestamp":1595856600,"date":"2020-07-27","index":1164,"close":184.51,"high":187.34,"low":180.63,"open":185.8,"volume":2245900},{"timestamp":1595943000,"date":"2020-07-28","index":1165,"close":183.36,"high":187.8,"low":182.71,"open":184.5,"volume":1138000},{"timestamp":1596029400,"date":"2020-07-29","index":1166,"close":187.11,"high":189.5,"low":184.86,"open":185.64,"volume":897300},{"timestamp":1596115800,"date":"2020-07-30","index":1167,"close":187.66,"high":190.69,"low":183.64,"open":185.5,"volume":1940100}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":1168,"close":176.65,"high":177.83,"low":170.14,"open":176.95,"volume":6939500},{"timestamp":1596461400,"date":"2020-08-03","index":1169,"close":177.95,"high":178.87,"low":172.33,"open":176.35,"volume":2910700},{"timestamp":1596547800,"date":"2020-08-04","index":1170,"close":177.47,"high":180.9,"low":176.55,"open":178.5,"volume":2063300},{"timestamp":1596634200,"date":"2020-08-05","index":1171,"close":180.5,"high":180.51,"low":175.59,"open":177.17,"volume":2061900},{"timestamp":1596720600,"date":"2020-08-06","index":1172,"close":177.97,"high":181.46,"low":175.02,"open":181.37,"volume":1915300},{"timestamp":1596807000,"date":"2020-08-07","index":1173,"close":170.93,"high":178.41,"low":169.36,"open":177.54,"volume":2243700},{"timestamp":1597066200,"date":"2020-08-10","index":1174,"close":165.95,"high":171.5,"low":164.06,"open":170.8,"volume":1946900},{"timestamp":1597152600,"date":"2020-08-11","index":1175,"close":160.75,"high":166.08,"low":160.06,"open":165,"volume":2399900},{"timestamp":1597239000,"date":"2020-08-12","index":1176,"close":161.06,"high":165.77,"low":160.01,"open":161.86,"volume":1688900},{"timestamp":1597325400,"date":"2020-08-13","index":1177,"close":164.36,"high":167.31,"low":162.46,"open":163,"volume":1401400},{"timestamp":1597411800,"date":"2020-08-14","index":1178,"close":162.69,"high":166.42,"low":161.3,"open":166.11,"volume":1028800}]},{"date":"2020-04-30","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":1094,"close":146.51,"high":152.15,"low":145.26,"open":146.85,"volume":2137200},{"timestamp":1587130200,"date":"2020-04-17","index":1095,"close":152.25,"high":153.04,"low":147.38,"open":149.5,"volume":1734800},{"timestamp":1587389400,"date":"2020-04-20","index":1096,"close":152.63,"high":155.98,"low":151.43,"open":151.43,"volume":1555400},{"timestamp":1587475800,"date":"2020-04-21","index":1097,"close":148.2,"high":154.13,"low":143.87,"open":152,"volume":2143900},{"timestamp":1587562200,"date":"2020-04-22","index":1098,"close":149.2,"high":152,"low":149.02,"open":150.88,"volume":1145500},{"timestamp":1587648600,"date":"2020-04-23","index":1099,"close":149.39,"high":153.12,"low":148.63,"open":149.01,"volume":1374300},{"timestamp":1587735000,"date":"2020-04-24","index":1100,"close":152.32,"high":152.62,"low":148.31,"open":149.8,"volume":956000},{"timestamp":1587994200,"date":"2020-04-27","index":1101,"close":151.87,"high":158.98,"low":150.8,"open":154.79,"volume":1587500},{"timestamp":1588080600,"date":"2020-04-28","index":1102,"close":148.61,"high":154.92,"low":146.38,"open":153.71,"volume":1484700},{"timestamp":1588167000,"date":"2020-04-29","index":1103,"close":152.73,"high":153.18,"low":148.34,"open":151.5,"volume":1716500},{"timestamp":1588253400,"date":"2020-04-30","index":1104,"close":155.49,"high":158.79,"low":153.12,"open":155.19,"volume":2503400}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":1105,"close":154.59,"high":157.25,"low":146.06,"open":150,"volume":2339300},{"timestamp":1588599000,"date":"2020-05-04","index":1106,"close":163.13,"high":163.69,"low":151.4,"open":151.72,"volume":3260400},{"timestamp":1588685400,"date":"2020-05-05","index":1107,"close":169.58,"high":173.87,"low":164.13,"open":164.15,"volume":3366500},{"timestamp":1588771800,"date":"2020-05-06","index":1108,"close":172.92,"high":176.15,"low":168.54,"open":170.58,"volume":2008300},{"timestamp":1588858200,"date":"2020-05-07","index":1109,"close":179.78,"high":180.64,"low":174.4,"open":174.98,"volume":2259500},{"timestamp":1588944600,"date":"2020-05-08","index":1110,"close":176.19,"high":182.6,"low":175.05,"open":179.92,"volume":1824100},{"timestamp":1589203800,"date":"2020-05-11","index":1111,"close":176.6,"high":180.46,"low":174,"open":176.29,"volume":1266800},{"timestamp":1589290200,"date":"2020-05-12","index":1112,"close":176,"high":181.18,"low":172.09,"open":177.8,"volume":1554100},{"timestamp":1589376600,"date":"2020-05-13","index":1113,"close":175.76,"high":178.38,"low":170.73,"open":176.15,"volume":1535800},{"timestamp":1589463000,"date":"2020-05-14","index":1114,"close":179.79,"high":180.44,"low":172.15,"open":173.3,"volume":1410600},{"timestamp":1589549400,"date":"2020-05-15","index":1115,"close":186.5,"high":190.21,"low":179.12,"open":180,"volume":3520800}]},{"date":"2020-01-23","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":1026,"close":130.06,"high":131.81,"low":127.33,"open":128.32,"volume":1570400},{"timestamp":1578580200,"date":"2020-01-09","index":1027,"close":135.41,"high":135.6,"low":131.7,"open":131.82,"volume":2034300},{"timestamp":1578666600,"date":"2020-01-10","index":1028,"close":133.9,"high":137.45,"low":133.26,"open":135.67,"volume":1243800},{"timestamp":1578925800,"date":"2020-01-13","index":1029,"close":136.07,"high":140.49,"low":135.15,"open":138.59,"volume":1602500},{"timestamp":1579012200,"date":"2020-01-14","index":1030,"close":134.22,"high":136.5,"low":134.01,"open":135.46,"volume":1147000},{"timestamp":1579098600,"date":"2020-01-15","index":1031,"close":134.91,"high":137.22,"low":134.31,"open":134.31,"volume":994900},{"timestamp":1579185000,"date":"2020-01-16","index":1032,"close":134.72,"high":135.98,"low":134.31,"open":135.72,"volume":737700},{"timestamp":1579271400,"date":"2020-01-17","index":1033,"close":132.85,"high":135.54,"low":132.42,"open":135.11,"volume":2002600},{"timestamp":1579617000,"date":"2020-01-21","index":1034,"close":131.32,"high":133.49,"low":130.33,"open":132.2,"volume":1078500},{"timestamp":1579703400,"date":"2020-01-22","index":1035,"close":131.46,"high":133.86,"low":131.35,"open":132.6,"volume":1314400},{"timestamp":1579789800,"date":"2020-01-23","index":1036,"close":132.64,"high":133.39,"low":130.53,"open":131.56,"volume":2472900}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":1037,"close":146.79,"high":150.71,"low":140.65,"open":145,"volume":8033700},{"timestamp":1580135400,"date":"2020-01-27","index":1038,"close":143.83,"high":146.49,"low":141.99,"open":143.5,"volume":2569200},{"timestamp":1580221800,"date":"2020-01-28","index":1039,"close":149.27,"high":150,"low":143.71,"open":145.02,"volume":2378400},{"timestamp":1580308200,"date":"2020-01-29","index":1040,"close":149.15,"high":151.52,"low":147.6,"open":149.16,"volume":1926800},{"timestamp":1580394600,"date":"2020-01-30","index":1041,"close":149.58,"high":151.87,"low":146.21,"open":146.94,"volume":1351100},{"timestamp":1580481000,"date":"2020-01-31","index":1042,"close":147,"high":149.79,"low":146.27,"open":149.52,"volume":991300},{"timestamp":1580740200,"date":"2020-02-03","index":1043,"close":149.4,"high":149.48,"low":144.72,"open":146.9,"volume":910200},{"timestamp":1580826600,"date":"2020-02-04","index":1044,"close":152.09,"high":152.68,"low":148.55,"open":149.71,"volume":1523300},{"timestamp":1580913000,"date":"2020-02-05","index":1045,"close":146.58,"high":153.7,"low":144.52,"open":153.01,"volume":1644400},{"timestamp":1580999400,"date":"2020-02-06","index":1046,"close":147.94,"high":149.12,"low":144.71,"open":146.58,"volume":1352600},{"timestamp":1581085800,"date":"2020-02-07","index":1047,"close":148,"high":150.66,"low":146.68,"open":148.09,"volume":1020500}]},{"date":"2019-10-17","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1570109400,"date":"2019-10-03","index":960,"close":128.09,"high":128.53,"low":121.62,"open":123.12,"volume":1722900},{"timestamp":1570195800,"date":"2019-10-04","index":961,"close":131.87,"high":132.17,"low":129.21,"open":129.83,"volume":1905700},{"timestamp":1570455000,"date":"2019-10-07","index":962,"close":132.91,"high":133.69,"low":130.77,"open":131.01,"volume":1275400},{"timestamp":1570541400,"date":"2019-10-08","index":963,"close":124,"high":133.5,"low":123.86,"open":132.69,"volume":2544500},{"timestamp":1570627800,"date":"2019-10-09","index":964,"close":126.74,"high":128.49,"low":124.18,"open":126.12,"volume":1334300},{"timestamp":1570714200,"date":"2019-10-10","index":965,"close":125.87,"high":128.91,"low":125,"open":127,"volume":1245500},{"timestamp":1570800600,"date":"2019-10-11","index":966,"close":127.48,"high":129.86,"low":127.21,"open":127.63,"volume":715000},{"timestamp":1571059800,"date":"2019-10-14","index":967,"close":127.55,"high":129.06,"low":126.2,"open":127.03,"volume":1013400},{"timestamp":1571146200,"date":"2019-10-15","index":968,"close":128.78,"high":130.26,"low":128,"open":128,"volume":1545300},{"timestamp":1571232600,"date":"2019-10-16","index":969,"close":124.28,"high":127.38,"low":120.41,"open":126.88,"volume":2913800},{"timestamp":1571319000,"date":"2019-10-17","index":970,"close":122.64,"high":126.07,"low":121.31,"open":125.52,"volume":3060700}],"post":[{"timestamp":1571405400,"date":"2019-10-18","index":971,"close":116.86,"high":121.56,"low":109.42,"open":121.12,"volume":10814600},{"timestamp":1571664600,"date":"2019-10-21","index":972,"close":116.3,"high":118.58,"low":115.04,"open":117.05,"volume":2560100},{"timestamp":1571751000,"date":"2019-10-22","index":973,"close":110.1,"high":117.51,"low":109.09,"open":117.05,"volume":3475300},{"timestamp":1571837400,"date":"2019-10-23","index":974,"close":107.75,"high":114.18,"low":107,"open":109,"volume":3452400},{"timestamp":1571923800,"date":"2019-10-24","index":975,"close":113.26,"high":113.86,"low":109,"open":109.49,"volume":2426600},{"timestamp":1572010200,"date":"2019-10-25","index":976,"close":113.82,"high":116,"low":112.95,"open":113.17,"volume":1741600},{"timestamp":1572269400,"date":"2019-10-28","index":977,"close":118.33,"high":118.73,"low":114.26,"open":116.83,"volume":2212200},{"timestamp":1572355800,"date":"2019-10-29","index":978,"close":119.74,"high":120.19,"low":116.59,"open":117.85,"volume":2389200},{"timestamp":1572442200,"date":"2019-10-30","index":979,"close":124.82,"high":126.09,"low":119.17,"open":120,"volume":2853600},{"timestamp":1572528600,"date":"2019-10-31","index":980,"close":120.79,"high":125.82,"low":120.3,"open":124.83,"volume":1946800},{"timestamp":1572615000,"date":"2019-11-01","index":981,"close":122.36,"high":122.68,"low":119.83,"open":121.19,"volume":865800}]},{"date":"2019-07-25","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":901,"close":140.9,"high":142.3,"low":139.7,"open":141.56,"volume":689700},{"timestamp":1562938200,"date":"2019-07-12","index":902,"close":138.55,"high":141.35,"low":137.23,"open":140.59,"volume":920800},{"timestamp":1563197400,"date":"2019-07-15","index":903,"close":139.51,"high":140.48,"low":138.1,"open":139.46,"volume":762900},{"timestamp":1563283800,"date":"2019-07-16","index":904,"close":137.16,"high":140,"low":135.63,"open":140,"volume":932700},{"timestamp":1563370200,"date":"2019-07-17","index":905,"close":136.43,"high":140.3,"low":136.3,"open":137.87,"volume":1181300},{"timestamp":1563456600,"date":"2019-07-18","index":906,"close":136.06,"high":136.92,"low":134.83,"open":136.15,"volume":854900},{"timestamp":1563543000,"date":"2019-07-19","index":907,"close":134.16,"high":137.99,"low":134.1,"open":137,"volume":993400},{"timestamp":1563802200,"date":"2019-07-22","index":908,"close":135.28,"high":136.71,"low":132.82,"open":134.3,"volume":1099400},{"timestamp":1563888600,"date":"2019-07-23","index":909,"close":134.06,"high":136.74,"low":130.78,"open":136.72,"volume":1403600},{"timestamp":1563975000,"date":"2019-07-24","index":910,"close":135.35,"high":136.91,"low":133.81,"open":134.06,"volume":1175100},{"timestamp":1564061400,"date":"2019-07-25","index":911,"close":134.51,"high":136.36,"low":130.9,"open":134.82,"volume":1576800}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":912,"close":146.04,"high":149.8,"low":136.06,"open":136.75,"volume":4440500},{"timestamp":1564407000,"date":"2019-07-29","index":913,"close":139.05,"high":144.64,"low":134.11,"open":144,"volume":2904300},{"timestamp":1564493400,"date":"2019-07-30","index":914,"close":137,"high":139.53,"low":136.25,"open":137.91,"volume":1180700},{"timestamp":1564579800,"date":"2019-07-31","index":915,"close":140.12,"high":141.98,"low":136.64,"open":136.81,"volume":2051600},{"timestamp":1564666200,"date":"2019-08-01","index":916,"close":143.92,"high":145.95,"low":140,"open":140,"volume":1638100},{"timestamp":1564752600,"date":"2019-08-02","index":917,"close":141.2,"high":143.07,"low":138.76,"open":142.98,"volume":1460500},{"timestamp":1565011800,"date":"2019-08-05","index":918,"close":133.19,"high":136.96,"low":131.26,"open":135.41,"volume":1848100},{"timestamp":1565098200,"date":"2019-08-06","index":919,"close":135.47,"high":139.47,"low":134.73,"open":135,"volume":1282300},{"timestamp":1565184600,"date":"2019-08-07","index":920,"close":141.9,"high":142.82,"low":132.32,"open":133.03,"volume":2390700},{"timestamp":1565271000,"date":"2019-08-08","index":921,"close":145.12,"high":146.05,"low":142.5,"open":142.7,"volume":1207200},{"timestamp":1565357400,"date":"2019-08-09","index":922,"close":145.99,"high":147.59,"low":142.3,"open":144.48,"volume":835800}]},{"date":"2019-04-17","estimated":0.18,"reported":0.21,"pre":[{"timestamp":1554298200,"date":"2019-04-03","index":833,"close":115.36,"high":116.7,"low":114.67,"open":116.3,"volume":1102400},{"timestamp":1554384600,"date":"2019-04-04","index":834,"close":110.22,"high":115.6,"low":106.75,"open":115.6,"volume":2366000},{"timestamp":1554471000,"date":"2019-04-05","index":835,"close":111.33,"high":112.54,"low":110.19,"open":111.53,"volume":1239500},{"timestamp":1554730200,"date":"2019-04-08","index":836,"close":112.08,"high":112.14,"low":108.29,"open":111.28,"volume":1009500},{"timestamp":1554816600,"date":"2019-04-09","index":837,"close":112.15,"high":112.69,"low":110.2,"open":111,"volume":1194300},{"timestamp":1554903000,"date":"2019-04-10","index":838,"close":112.74,"high":113.7,"low":111.83,"open":112.15,"volume":1714200},{"timestamp":1554989400,"date":"2019-04-11","index":839,"close":114.44,"high":114.69,"low":111.57,"open":113.64,"volume":1224200},{"timestamp":1555075800,"date":"2019-04-12","index":840,"close":112.68,"high":115.67,"low":112.28,"open":115.28,"volume":1543200},{"timestamp":1555335000,"date":"2019-04-15","index":841,"close":114.45,"high":117.06,"low":113.56,"open":114.01,"volume":2094000},{"timestamp":1555421400,"date":"2019-04-16","index":842,"close":112.97,"high":115.61,"low":112.22,"open":115.09,"volume":2014300},{"timestamp":1555507800,"date":"2019-04-17","index":843,"close":111.19,"high":114.13,"low":109.67,"open":113.39,"volume":3261600}],"post":[{"timestamp":1555594200,"date":"2019-04-18","index":844,"close":101.94,"high":105.6,"low":100.25,"open":101.4,"volume":7539000},{"timestamp":1555939800,"date":"2019-04-22","index":845,"close":103.75,"high":104.25,"low":100.28,"open":100.72,"volume":2528700},{"timestamp":1556026200,"date":"2019-04-23","index":846,"close":106.72,"high":107.1,"low":103.87,"open":104.25,"volume":3142900},{"timestamp":1556112600,"date":"2019-04-24","index":847,"close":103.17,"high":108.06,"low":102.85,"open":107.52,"volume":2177500},{"timestamp":1556199000,"date":"2019-04-25","index":848,"close":106,"high":106.07,"low":102.61,"open":104,"volume":1468400},{"timestamp":1556285400,"date":"2019-04-26","index":849,"close":108.21,"high":108.34,"low":104.6,"open":105.84,"volume":1129900},{"timestamp":1556544600,"date":"2019-04-29","index":850,"close":110.05,"high":110.7,"low":107.8,"open":107.93,"volume":2116200},{"timestamp":1556631000,"date":"2019-04-30","index":851,"close":110.15,"high":111.66,"low":109.1,"open":109.25,"volume":1658600},{"timestamp":1556717400,"date":"2019-05-01","index":852,"close":108.59,"high":110.99,"low":108.57,"open":110.23,"volume":1091800},{"timestamp":1556803800,"date":"2019-05-02","index":853,"close":109.01,"high":109.8,"low":106.8,"open":107.82,"volume":1108200},{"timestamp":1556890200,"date":"2019-05-03","index":854,"close":110.41,"high":111.7,"low":109.46,"open":110.33,"volume":854300}]},{"date":"2019-01-17","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1546525800,"date":"2019-01-03","index":771,"close":84.48,"high":88.36,"low":84.29,"open":87.03,"volume":1201500},{"timestamp":1546612200,"date":"2019-01-04","index":772,"close":87.09,"high":88.82,"low":85.48,"open":86.65,"volume":1836200},{"timestamp":1546871400,"date":"2019-01-07","index":773,"close":92.71,"high":95.8,"low":87.7,"open":89.05,"volume":3738800},{"timestamp":1546957800,"date":"2019-01-08","index":774,"close":94.82,"high":96,"low":91.66,"open":94.98,"volume":2275300},{"timestamp":1547044200,"date":"2019-01-09","index":775,"close":95.81,"high":96.97,"low":94.63,"open":95.27,"volume":1454800},{"timestamp":1547130600,"date":"2019-01-10","index":776,"close":95.5,"high":95.99,"low":93.75,"open":95.06,"volume":1174800},{"timestamp":1547217000,"date":"2019-01-11","index":777,"close":95.65,"high":96.47,"low":93.67,"open":95.31,"volume":934900},{"timestamp":1547476200,"date":"2019-01-14","index":778,"close":93.71,"high":94.72,"low":92.85,"open":94.18,"volume":2252100},{"timestamp":1547562600,"date":"2019-01-15","index":779,"close":95.38,"high":95.41,"low":90.4,"open":91.35,"volume":1792200},{"timestamp":1547649000,"date":"2019-01-16","index":780,"close":94.32,"high":96.69,"low":93.4,"open":95.63,"volume":1662900},{"timestamp":1547735400,"date":"2019-01-17","index":781,"close":92.92,"high":94.75,"low":91.66,"open":94.33,"volume":3504300}],"post":[{"timestamp":1547821800,"date":"2019-01-18","index":782,"close":90.67,"high":100,"low":88.55,"open":100,"volume":7666900},{"timestamp":1548167400,"date":"2019-01-22","index":783,"close":91.44,"high":92.47,"low":87.18,"open":88.77,"volume":2696100},{"timestamp":1548253800,"date":"2019-01-23","index":784,"close":93.65,"high":94.4,"low":90.85,"open":92,"volume":2447100},{"timestamp":1548340200,"date":"2019-01-24","index":785,"close":93.32,"high":94.9,"low":92.11,"open":93.82,"volume":1211200},{"timestamp":1548426600,"date":"2019-01-25","index":786,"close":95.86,"high":95.99,"low":93.71,"open":94.5,"volume":1154700},{"timestamp":1548685800,"date":"2019-01-28","index":787,"close":94.72,"high":95.12,"low":92.53,"open":94.42,"volume":954700},{"timestamp":1548772200,"date":"2019-01-29","index":788,"close":93.22,"high":94.8,"low":92.42,"open":94.39,"volume":948500},{"timestamp":1548858600,"date":"2019-01-30","index":789,"close":95.01,"high":95.84,"low":94.07,"open":94.07,"volume":1141300},{"timestamp":1548945000,"date":"2019-01-31","index":790,"close":98.4,"high":100,"low":94.71,"open":95,"volume":2263300},{"timestamp":1549031400,"date":"2019-02-01","index":791,"close":98.98,"high":101.76,"low":97.86,"open":98.21,"volume":2084700},{"timestamp":1549290600,"date":"2019-02-04","index":792,"close":102.18,"high":102.85,"low":99.07,"open":99.08,"volume":1979900}]},{"date":"2018-10-18","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1538659800,"date":"2018-10-04","index":710,"close":85.67,"high":90.83,"low":85.42,"open":90.22,"volume":3062200},{"timestamp":1538746200,"date":"2018-10-05","index":711,"close":85.36,"high":87.26,"low":84.05,"open":86.1,"volume":1707100},{"timestamp":1539005400,"date":"2018-10-08","index":712,"close":81.09,"high":84.71,"low":79.77,"open":84.35,"volume":3316200},{"timestamp":1539091800,"date":"2018-10-09","index":713,"close":81.29,"high":83.85,"low":80.51,"open":80.68,"volume":1699800},{"timestamp":1539178200,"date":"2018-10-10","index":714,"close":78.65,"high":80.69,"low":77.51,"open":80.24,"volume":2382300},{"timestamp":1539264600,"date":"2018-10-11","index":715,"close":78.34,"high":81.22,"low":76.12,"open":76.62,"volume":2084800},{"timestamp":1539351000,"date":"2018-10-12","index":716,"close":81.71,"high":82.36,"low":79.87,"open":81.22,"volume":1667000},{"timestamp":1539610200,"date":"2018-10-15","index":717,"close":79.78,"high":82.14,"low":78.61,"open":81.71,"volume":1287300},{"timestamp":1539696600,"date":"2018-10-16","index":718,"close":82.84,"high":83.2,"low":80.66,"open":80.87,"volume":1613500},{"timestamp":1539783000,"date":"2018-10-17","index":719,"close":83.63,"high":84.05,"low":81.58,"open":83.99,"volume":1125000},{"timestamp":1539869400,"date":"2018-10-18","index":720,"close":81.89,"high":83.9,"low":80.14,"open":83.03,"volume":2485100}],"post":[{"timestamp":1539955800,"date":"2018-10-19","index":721,"close":70.18,"high":80.86,"low":69.56,"open":78,"volume":8073000},{"timestamp":1540215000,"date":"2018-10-22","index":722,"close":72.64,"high":73.21,"low":70.42,"open":71.03,"volume":3574600},{"timestamp":1540301400,"date":"2018-10-23","index":723,"close":72.46,"high":72.63,"low":69.68,"open":71.2,"volume":2069400},{"timestamp":1540387800,"date":"2018-10-24","index":724,"close":67.12,"high":73.28,"low":67.01,"open":72.06,"volume":1984300},{"timestamp":1540474200,"date":"2018-10-25","index":725,"close":70.43,"high":70.65,"low":68,"open":69.29,"volume":1942400},{"timestamp":1540560600,"date":"2018-10-26","index":726,"close":68.92,"high":70.69,"low":66.8,"open":67.99,"volume":1634000},{"timestamp":1540819800,"date":"2018-10-29","index":727,"close":68.93,"high":72.42,"low":67.37,"open":71.82,"volume":1604600},{"timestamp":1540906200,"date":"2018-10-30","index":728,"close":71.34,"high":72.57,"low":68.27,"open":68.71,"volume":2255300},{"timestamp":1540992600,"date":"2018-10-31","index":729,"close":75.91,"high":76.66,"low":72.06,"open":72.5,"volume":2289900},{"timestamp":1541079000,"date":"2018-11-01","index":730,"close":76.75,"high":77.43,"low":74.43,"open":76.67,"volume":1389400},{"timestamp":1541165400,"date":"2018-11-02","index":731,"close":76.48,"high":78.57,"low":75.2,"open":77.07,"volume":1130200}]},{"date":"2018-07-26","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":651,"close":68.26,"high":68.77,"low":65.34,"open":65.61,"volume":1439500},{"timestamp":1531488600,"date":"2018-07-13","index":652,"close":67.19,"high":68.68,"low":67.09,"open":68.57,"volume":1170600},{"timestamp":1531747800,"date":"2018-07-16","index":653,"close":66.86,"high":68.4,"low":66.74,"open":67.52,"volume":670300},{"timestamp":1531834200,"date":"2018-07-17","index":654,"close":67.88,"high":68.1,"low":65.15,"open":66.09,"volume":671700},{"timestamp":1531920600,"date":"2018-07-18","index":655,"close":68.22,"high":68.5,"low":67.29,"open":67.96,"volume":589200},{"timestamp":1532007000,"date":"2018-07-19","index":656,"close":67.86,"high":68.98,"low":67.81,"open":68.23,"volume":702000},{"timestamp":1532093400,"date":"2018-07-20","index":657,"close":67.87,"high":68.66,"low":67.5,"open":67.85,"volume":1198900},{"timestamp":1532352600,"date":"2018-07-23","index":658,"close":66.4,"high":67.98,"low":65.51,"open":67.49,"volume":1383200},{"timestamp":1532439000,"date":"2018-07-24","index":659,"close":64.49,"high":67.11,"low":64.43,"open":67.11,"volume":926900},{"timestamp":1532525400,"date":"2018-07-25","index":660,"close":67.05,"high":67.12,"low":64.78,"open":64.78,"volume":803100},{"timestamp":1532611800,"date":"2018-07-26","index":661,"close":66.83,"high":67.77,"low":65.33,"open":66.09,"volume":1460300}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":662,"close":73.84,"high":79.82,"low":72.5,"open":77.93,"volume":7461900},{"timestamp":1532957400,"date":"2018-07-30","index":663,"close":71.08,"high":75,"low":69.13,"open":73,"volume":2577300},{"timestamp":1533043800,"date":"2018-07-31","index":664,"close":72.41,"high":73.81,"low":70.5,"open":70.78,"volume":2057800},{"timestamp":1533130200,"date":"2018-08-01","index":665,"close":73.29,"high":74.56,"low":72.41,"open":72.5,"volume":1364600},{"timestamp":1533216600,"date":"2018-08-02","index":666,"close":74.92,"high":75.56,"low":72.86,"open":73,"volume":1059300},{"timestamp":1533303000,"date":"2018-08-03","index":667,"close":74.12,"high":75.2,"low":73.31,"open":75.2,"volume":934700},{"timestamp":1533562200,"date":"2018-08-06","index":668,"close":75.55,"high":76.13,"low":74.31,"open":74.35,"volume":1518000},{"timestamp":1533648600,"date":"2018-08-07","index":669,"close":75.98,"high":76.61,"low":75.51,"open":75.91,"volume":1086800},{"timestamp":1533735000,"date":"2018-08-08","index":670,"close":76.17,"high":76.7,"low":75.25,"open":75.62,"volume":689600},{"timestamp":1533821400,"date":"2018-08-09","index":671,"close":78.31,"high":78.74,"low":75.66,"open":76.2,"volume":1234400},{"timestamp":1533907800,"date":"2018-08-10","index":672,"close":78.07,"high":78.7,"low":77.1,"open":77.52,"volume":865400}]},{"date":"2018-04-19","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1522935000,"date":"2018-04-05","index":583,"close":55.97,"high":57.34,"low":55.66,"open":56.91,"volume":825900},{"timestamp":1523021400,"date":"2018-04-06","index":584,"close":54.59,"high":56.26,"low":53.96,"open":55.48,"volume":883900},{"timestamp":1523280600,"date":"2018-04-09","index":585,"close":55.9,"high":56.91,"low":55.24,"open":55.48,"volume":853900},{"timestamp":1523367000,"date":"2018-04-10","index":586,"close":56.99,"high":57.43,"low":55.3,"open":57.04,"volume":721200},{"timestamp":1523453400,"date":"2018-04-11","index":587,"close":58.66,"high":59.82,"low":56.35,"open":56.58,"volume":1402100},{"timestamp":1523539800,"date":"2018-04-12","index":588,"close":60.64,"high":60.84,"low":58.32,"open":58.91,"volume":1483900},{"timestamp":1523626200,"date":"2018-04-13","index":589,"close":60.25,"high":61.26,"low":59.95,"open":61.09,"volume":1209600},{"timestamp":1523885400,"date":"2018-04-16","index":590,"close":60.68,"high":61.58,"low":60.01,"open":60.87,"volume":817400},{"timestamp":1523971800,"date":"2018-04-17","index":591,"close":62.06,"high":62.75,"low":60.96,"open":61,"volume":947500},{"timestamp":1524058200,"date":"2018-04-18","index":592,"close":62.07,"high":62.78,"low":60.54,"open":61.15,"volume":1105100},{"timestamp":1524144600,"date":"2018-04-19","index":593,"close":62.27,"high":62.6,"low":61,"open":62.19,"volume":1496200}],"post":[{"timestamp":1524231000,"date":"2018-04-20","index":594,"close":58.21,"high":59.62,"low":54.54,"open":54.61,"volume":9366700},{"timestamp":1524490200,"date":"2018-04-23","index":595,"close":58.98,"high":59.03,"low":56.79,"open":58.19,"volume":2357500},{"timestamp":1524576600,"date":"2018-04-24","index":596,"close":57.21,"high":59.49,"low":56.7,"open":59.4,"volume":3834600},{"timestamp":1524663000,"date":"2018-04-25","index":597,"close":55.17,"high":56.83,"low":54.92,"open":56.51,"volume":3018800},{"timestamp":1524749400,"date":"2018-04-26","index":598,"close":56.04,"high":56.39,"low":55.46,"open":55.99,"volume":1894800},{"timestamp":1524835800,"date":"2018-04-27","index":599,"close":55.42,"high":56.38,"low":54.57,"open":56.35,"volume":1011800},{"timestamp":1525095000,"date":"2018-04-30","index":600,"close":55.98,"high":56.35,"low":55.15,"open":55.48,"volume":1125800},{"timestamp":1525181400,"date":"2018-05-01","index":601,"close":56.24,"high":56.26,"low":55.11,"open":55.6,"volume":933600},{"timestamp":1525267800,"date":"2018-05-02","index":602,"close":56.47,"high":57,"low":55.93,"open":56.37,"volume":721100},{"timestamp":1525354200,"date":"2018-05-03","index":603,"close":58.49,"high":58.5,"low":56.28,"open":56.46,"volume":1323800},{"timestamp":1525440600,"date":"2018-05-04","index":604,"close":59.99,"high":60.03,"low":57.6,"open":58.01,"volume":1571500}]},{"date":"2018-01-18","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1514989800,"date":"2018-01-03","index":520,"close":50.4,"high":50.71,"low":47.32,"open":47.32,"volume":2122800},{"timestamp":1515076200,"date":"2018-01-04","index":521,"close":51.6,"high":52.04,"low":50.63,"open":51.06,"volume":2042800},{"timestamp":1515162600,"date":"2018-01-05","index":522,"close":51.87,"high":52.43,"low":51.6,"open":51.62,"volume":1112200},{"timestamp":1515421800,"date":"2018-01-08","index":523,"close":51.91,"high":52.6,"low":51.27,"open":51.89,"volume":686600},{"timestamp":1515508200,"date":"2018-01-09","index":524,"close":52.72,"high":52.85,"low":51.08,"open":52.31,"volume":912400},{"timestamp":1515594600,"date":"2018-01-10","index":525,"close":51.05,"high":52.47,"low":50.54,"open":52.22,"volume":1134600},{"timestamp":1515681000,"date":"2018-01-11","index":526,"close":52.04,"high":52.07,"low":50.66,"open":51.15,"volume":463200},{"timestamp":1515767400,"date":"2018-01-12","index":527,"close":52.57,"high":52.74,"low":51.32,"open":52.04,"volume":592300},{"timestamp":1516113000,"date":"2018-01-16","index":528,"close":52.82,"high":55.25,"low":51.77,"open":53.38,"volume":1982300},{"timestamp":1516199400,"date":"2018-01-17","index":529,"close":54.87,"high":55.21,"low":53.04,"open":53.31,"volume":1736600},{"timestamp":1516285800,"date":"2018-01-18","index":530,"close":55.6,"high":55.91,"low":53.56,"open":55.91,"volume":2247200}],"post":[{"timestamp":1516372200,"date":"2018-01-19","index":531,"close":53.07,"high":55.17,"low":51.55,"open":53.31,"volume":3658300},{"timestamp":1516631400,"date":"2018-01-22","index":532,"close":52.26,"high":53,"low":50.93,"open":52.6,"volume":1631100},{"timestamp":1516717800,"date":"2018-01-23","index":533,"close":53.93,"high":54.06,"low":51.26,"open":51.92,"volume":1261100},{"timestamp":1516804200,"date":"2018-01-24","index":534,"close":52.77,"high":54,"low":52.11,"open":53.93,"volume":1125500},{"timestamp":1516890600,"date":"2018-01-25","index":535,"close":53.09,"high":53.42,"low":52.24,"open":52.85,"volume":844200},{"timestamp":1516977000,"date":"2018-01-26","index":536,"close":53.85,"high":53.93,"low":53.2,"open":53.64,"volume":801200},{"timestamp":1517236200,"date":"2018-01-29","index":537,"close":54.74,"high":55.05,"low":53.16,"open":53.65,"volume":1134100},{"timestamp":1517322600,"date":"2018-01-30","index":538,"close":53.39,"high":54.66,"low":53.1,"open":53.81,"volume":791500},{"timestamp":1517409000,"date":"2018-01-31","index":539,"close":53.99,"high":54.53,"low":53.36,"open":53.78,"volume":606300},{"timestamp":1517495400,"date":"2018-02-01","index":540,"close":53.26,"high":54.35,"low":52.43,"open":53.47,"volume":687400},{"timestamp":1517581800,"date":"2018-02-02","index":541,"close":52.72,"high":53.13,"low":52.24,"open":53.06,"volume":914400}]},{"date":"2017-10-19","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1507210200,"date":"2017-10-05","index":459,"close":38.15,"high":38.34,"low":37.72,"open":37.87,"volume":896300},{"timestamp":1507296600,"date":"2017-10-06","index":460,"close":38.67,"high":38.87,"low":37.47,"open":38.12,"volume":990000},{"timestamp":1507555800,"date":"2017-10-09","index":461,"close":39.59,"high":40,"low":38.63,"open":38.8,"volume":1505400},{"timestamp":1507642200,"date":"2017-10-10","index":462,"close":39.77,"high":40.43,"low":39.65,"open":39.66,"volume":1857800},{"timestamp":1507728600,"date":"2017-10-11","index":463,"close":40.39,"high":40.95,"low":39.87,"open":39.89,"volume":1326700},{"timestamp":1507815000,"date":"2017-10-12","index":464,"close":40.33,"high":40.66,"low":40.1,"open":40.4,"volume":746300},{"timestamp":1507901400,"date":"2017-10-13","index":465,"close":39.64,"high":40.46,"low":39.24,"open":40.46,"volume":685900},{"timestamp":1508160600,"date":"2017-10-16","index":466,"close":39.55,"high":40,"low":39.21,"open":39.82,"volume":758900},{"timestamp":1508247000,"date":"2017-10-17","index":467,"close":39.75,"high":39.97,"low":39.33,"open":39.61,"volume":992200},{"timestamp":1508333400,"date":"2017-10-18","index":468,"close":39.81,"high":39.94,"low":39.47,"open":39.75,"volume":632000},{"timestamp":1508419800,"date":"2017-10-19","index":469,"close":40.25,"high":40.3,"low":39.06,"open":39.49,"volume":1311300}],"post":[{"timestamp":1508506200,"date":"2017-10-20","index":470,"close":50.17,"high":50.88,"low":41.93,"open":45.98,"volume":7226400},{"timestamp":1508765400,"date":"2017-10-23","index":471,"close":49,"high":49.07,"low":47.47,"open":48.66,"volume":3398300},{"timestamp":1508851800,"date":"2017-10-24","index":472,"close":49.28,"high":49.56,"low":48,"open":48.55,"volume":1320100},{"timestamp":1508938200,"date":"2017-10-25","index":473,"close":48.26,"high":49.27,"low":46.81,"open":49.27,"volume":1700000},{"timestamp":1509024600,"date":"2017-10-26","index":474,"close":47.91,"high":48.74,"low":47.58,"open":48.08,"volume":817700},{"timestamp":1509111000,"date":"2017-10-27","index":475,"close":47.03,"high":48.38,"low":46.4,"open":48.02,"volume":1260000},{"timestamp":1509370200,"date":"2017-10-30","index":476,"close":48.31,"high":48.53,"low":46.6,"open":46.92,"volume":1028400},{"timestamp":1509456600,"date":"2017-10-31","index":477,"close":48.37,"high":49.16,"low":47.54,"open":48.27,"volume":1097100},{"timestamp":1509543000,"date":"2017-11-01","index":478,"close":48.69,"high":48.76,"low":46.93,"open":48.24,"volume":1261800},{"timestamp":1509629400,"date":"2017-11-02","index":479,"close":49.43,"high":50.48,"low":48.18,"open":48.61,"volume":2227400},{"timestamp":1509715800,"date":"2017-11-03","index":480,"close":50.99,"high":51.77,"low":48.8,"open":49.57,"volume":2127900}]},{"date":"2017-07-27","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1499952600,"date":"2017-07-13","index":400,"close":35.53,"high":36.43,"low":35.49,"open":36.3,"volume":258200},{"timestamp":1500039000,"date":"2017-07-14","index":401,"close":35.65,"high":35.75,"low":35.27,"open":35.72,"volume":231800},{"timestamp":1500298200,"date":"2017-07-17","index":402,"close":35.65,"high":35.79,"low":35.41,"open":35.75,"volume":214900},{"timestamp":1500384600,"date":"2017-07-18","index":403,"close":35.43,"high":35.67,"low":35.26,"open":35.67,"volume":332300},{"timestamp":1500471000,"date":"2017-07-19","index":404,"close":36.26,"high":36.36,"low":35.35,"open":35.55,"volume":334700},{"timestamp":1500557400,"date":"2017-07-20","index":405,"close":35.98,"high":36.29,"low":35.61,"open":36.29,"volume":316600},{"timestamp":1500643800,"date":"2017-07-21","index":406,"close":35.75,"high":36.3,"low":35.49,"open":35.97,"volume":210900},{"timestamp":1500903000,"date":"2017-07-24","index":407,"close":36.41,"high":36.49,"low":35.42,"open":35.42,"volume":400800},{"timestamp":1500989400,"date":"2017-07-25","index":408,"close":38,"high":38.49,"low":36.94,"open":36.94,"volume":1110700},{"timestamp":1501075800,"date":"2017-07-26","index":409,"close":38.84,"high":38.99,"low":37.42,"open":38,"volume":686200},{"timestamp":1501162200,"date":"2017-07-27","index":410,"close":37.97,"high":39.25,"low":37.13,"open":39,"volume":1001400}],"post":[{"timestamp":1501248600,"date":"2017-07-28","index":411,"close":37.14,"high":37.36,"low":35.09,"open":37.21,"volume":1582300},{"timestamp":1501507800,"date":"2017-07-31","index":412,"close":35.82,"high":36.93,"low":35.35,"open":36.93,"volume":1378900},{"timestamp":1501594200,"date":"2017-08-01","index":413,"close":36.29,"high":36.32,"low":35.33,"open":35.82,"volume":760700},{"timestamp":1501680600,"date":"2017-08-02","index":414,"close":34.5,"high":36.5,"low":34.44,"open":36.37,"volume":858000},{"timestamp":1501767000,"date":"2017-08-03","index":415,"close":35.04,"high":35.23,"low":34.51,"open":34.65,"volume":723900},{"timestamp":1501853400,"date":"2017-08-04","index":416,"close":35.33,"high":35.36,"low":34.76,"open":35,"volume":315900},{"timestamp":1502112600,"date":"2017-08-07","index":417,"close":35.43,"high":35.51,"low":34.91,"open":35.51,"volume":423300},{"timestamp":1502199000,"date":"2017-08-08","index":418,"close":35.15,"high":35.37,"low":35.04,"open":35.3,"volume":295600},{"timestamp":1502285400,"date":"2017-08-09","index":419,"close":35.44,"high":35.46,"low":34.83,"open":35,"volume":552600},{"timestamp":1502371800,"date":"2017-08-10","index":420,"close":34.78,"high":35.3,"low":34.54,"open":35.25,"volume":829300},{"timestamp":1502458200,"date":"2017-08-11","index":421,"close":35.46,"high":35.47,"low":34.48,"open":35.07,"volume":421800}]},{"date":"2017-04-27","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":337,"close":31.6,"high":31.64,"low":31.01,"open":31.01,"volume":580400},{"timestamp":1492090200,"date":"2017-04-13","index":338,"close":31.23,"high":31.62,"low":31.18,"open":31.6,"volume":560400},{"timestamp":1492435800,"date":"2017-04-17","index":339,"close":31.49,"high":31.6,"low":31.29,"open":31.34,"volume":340800},{"timestamp":1492522200,"date":"2017-04-18","index":340,"close":31.59,"high":31.72,"low":31.26,"open":31.45,"volume":411200},{"timestamp":1492608600,"date":"2017-04-19","index":341,"close":31.83,"high":31.98,"low":31.45,"open":31.58,"volume":534500},{"timestamp":1492695000,"date":"2017-04-20","index":342,"close":31.27,"high":31.5,"low":30.91,"open":31.44,"volume":1040900},{"timestamp":1492781400,"date":"2017-04-21","index":343,"close":31.54,"high":31.61,"low":31.2,"open":31.44,"volume":735900},{"timestamp":1493040600,"date":"2017-04-24","index":344,"close":32.02,"high":32.03,"low":31.58,"open":31.89,"volume":463500},{"timestamp":1493127000,"date":"2017-04-25","index":345,"close":32.57,"high":32.81,"low":31.79,"open":31.97,"volume":670700},{"timestamp":1493213400,"date":"2017-04-26","index":346,"close":32.82,"high":32.85,"low":32.45,"open":32.57,"volume":515200},{"timestamp":1493299800,"date":"2017-04-27","index":347,"close":33.47,"high":33.57,"low":32.55,"open":32.66,"volume":1403900}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":348,"close":34.48,"high":34.97,"low":33.67,"open":34.2,"volume":1870700},{"timestamp":1493645400,"date":"2017-05-01","index":349,"close":34.72,"high":34.79,"low":32.84,"open":33.65,"volume":1684500},{"timestamp":1493731800,"date":"2017-05-02","index":350,"close":34.94,"high":34.95,"low":34.3,"open":34.69,"volume":1150100},{"timestamp":1493818200,"date":"2017-05-03","index":351,"close":35.28,"high":35.32,"low":34.84,"open":34.96,"volume":933400},{"timestamp":1493904600,"date":"2017-05-04","index":352,"close":36.53,"high":36.89,"low":35.13,"open":35.36,"volume":1066400},{"timestamp":1493991000,"date":"2017-05-05","index":353,"close":36.81,"high":37.01,"low":36.03,"open":36.48,"volume":678600},{"timestamp":1494250200,"date":"2017-05-08","index":354,"close":36.82,"high":37.04,"low":36.53,"open":36.92,"volume":865000},{"timestamp":1494336600,"date":"2017-05-09","index":355,"close":36.84,"high":37.06,"low":36.65,"open":36.83,"volume":948400},{"timestamp":1494423000,"date":"2017-05-10","index":356,"close":37.18,"high":37.42,"low":36.6,"open":36.79,"volume":546600},{"timestamp":1494509400,"date":"2017-05-11","index":357,"close":36.93,"high":37.12,"low":36.46,"open":37,"volume":613900},{"timestamp":1494595800,"date":"2017-05-12","index":358,"close":36.84,"high":37.19,"low":36.4,"open":36.79,"volume":1674600}]},{"date":"2017-01-19","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1483540200,"date":"2017-01-04","index":269,"close":25.15,"high":25.61,"low":24.71,"open":24.75,"volume":556500},{"timestamp":1483626600,"date":"2017-01-05","index":270,"close":24.97,"high":25.58,"low":24.71,"open":25.16,"volume":594900},{"timestamp":1483713000,"date":"2017-01-06","index":271,"close":24.72,"high":25.25,"low":24.63,"open":25.07,"volume":931600},{"timestamp":1483972200,"date":"2017-01-09","index":272,"close":25.03,"high":25.12,"low":24.71,"open":24.73,"volume":510600},{"timestamp":1484058600,"date":"2017-01-10","index":273,"close":25.24,"high":25.38,"low":24.95,"open":25.03,"volume":495500},{"timestamp":1484145000,"date":"2017-01-11","index":274,"close":26,"high":26.08,"low":25.16,"open":25.28,"volume":677800},{"timestamp":1484231400,"date":"2017-01-12","index":275,"close":26.81,"high":26.84,"low":26.01,"open":26.03,"volume":1214300},{"timestamp":1484317800,"date":"2017-01-13","index":276,"close":26.91,"high":26.98,"low":26.48,"open":26.92,"volume":564800},{"timestamp":1484663400,"date":"2017-01-17","index":277,"close":26.63,"high":26.87,"low":26.43,"open":26.82,"volume":679000},{"timestamp":1484749800,"date":"2017-01-18","index":278,"close":27.2,"high":27.45,"low":26.62,"open":26.88,"volume":1101500},{"timestamp":1484836200,"date":"2017-01-19","index":279,"close":27.42,"high":27.51,"low":27.14,"open":27.35,"volume":921800}],"post":[{"timestamp":1484922600,"date":"2017-01-20","index":280,"close":28.03,"high":28.14,"low":26.96,"open":27.21,"volume":2014800},{"timestamp":1485181800,"date":"2017-01-23","index":281,"close":27.64,"high":27.97,"low":27.23,"open":27.78,"volume":1493600},{"timestamp":1485268200,"date":"2017-01-24","index":282,"close":27.93,"high":28.1,"low":27.38,"open":27.52,"volume":666400},{"timestamp":1485354600,"date":"2017-01-25","index":283,"close":27.85,"high":28.69,"low":27.68,"open":28.69,"volume":1066500},{"timestamp":1485441000,"date":"2017-01-26","index":284,"close":27.77,"high":27.99,"low":27.62,"open":27.86,"volume":508900},{"timestamp":1485527400,"date":"2017-01-27","index":285,"close":27.76,"high":27.97,"low":27.52,"open":27.81,"volume":643900},{"timestamp":1485786600,"date":"2017-01-30","index":286,"close":27.61,"high":27.69,"low":26.97,"open":27.51,"volume":449400},{"timestamp":1485873000,"date":"2017-01-31","index":287,"close":27.63,"high":27.7,"low":27.07,"open":27.39,"volume":664800},{"timestamp":1485959400,"date":"2017-02-01","index":288,"close":28.02,"high":28.19,"low":27.33,"open":27.57,"volume":857300},{"timestamp":1486045800,"date":"2017-02-02","index":289,"close":28.14,"high":28.18,"low":27.62,"open":28,"volume":518000},{"timestamp":1486132200,"date":"2017-02-03","index":290,"close":28.16,"high":28.37,"low":27.85,"open":28.06,"volume":401000}]},{"date":"2016-10-27","estimated":0.07,"reported":0.1,"pre":[{"timestamp":1476365400,"date":"2016-10-13","index":213,"close":28.05,"high":28.48,"low":27.55,"open":27.75,"volume":434600},{"timestamp":1476451800,"date":"2016-10-14","index":214,"close":28.42,"high":28.61,"low":27.89,"open":28.34,"volume":437300},{"timestamp":1476711000,"date":"2016-10-17","index":215,"close":28.43,"high":28.5,"low":28.3,"open":28.5,"volume":391600},{"timestamp":1476797400,"date":"2016-10-18","index":216,"close":28.91,"high":28.99,"low":28.48,"open":28.53,"volume":452200},{"timestamp":1476883800,"date":"2016-10-19","index":217,"close":29.03,"high":29.16,"low":28.54,"open":29,"volume":279600},{"timestamp":1476970200,"date":"2016-10-20","index":218,"close":28.7,"high":29.24,"low":28.55,"open":29.1,"volume":392900},{"timestamp":1477056600,"date":"2016-10-21","index":219,"close":29.04,"high":29.2,"low":28.59,"open":28.83,"volume":466400},{"timestamp":1477315800,"date":"2016-10-24","index":220,"close":29.25,"high":29.69,"low":29,"open":29.69,"volume":241500},{"timestamp":1477402200,"date":"2016-10-25","index":221,"close":29.14,"high":29.44,"low":28.9,"open":29.37,"volume":447500},{"timestamp":1477488600,"date":"2016-10-26","index":222,"close":28.77,"high":29.51,"low":28.65,"open":28.95,"volume":1108400},{"timestamp":1477575000,"date":"2016-10-27","index":223,"close":28.31,"high":29.07,"low":28.14,"open":28.86,"volume":952800}],"post":[{"timestamp":1477661400,"date":"2016-10-28","index":224,"close":27.2,"high":28.04,"low":26.84,"open":28.02,"volume":2521000},{"timestamp":1477920600,"date":"2016-10-31","index":225,"close":26.86,"high":27.06,"low":26.06,"open":27,"volume":2278200},{"timestamp":1478007000,"date":"2016-11-01","index":226,"close":27.19,"high":27.29,"low":26.59,"open":26.78,"volume":2334900},{"timestamp":1478093400,"date":"2016-11-02","index":227,"close":27.13,"high":27.3,"low":26.69,"open":27.07,"volume":974100},{"timestamp":1478179800,"date":"2016-11-03","index":228,"close":26.94,"high":27.23,"low":26.84,"open":27.04,"volume":656900},{"timestamp":1478266200,"date":"2016-11-04","index":229,"close":26.9,"high":27.09,"low":26.77,"open":26.84,"volume":593300},{"timestamp":1478529000,"date":"2016-11-07","index":230,"close":27.44,"high":27.45,"low":26.67,"open":27.01,"volume":856300},{"timestamp":1478615400,"date":"2016-11-08","index":231,"close":27.42,"high":27.6,"low":27.02,"open":27.31,"volume":943600},{"timestamp":1478701800,"date":"2016-11-09","index":232,"close":27.32,"high":27.41,"low":25.74,"open":26,"volume":882000},{"timestamp":1478788200,"date":"2016-11-10","index":233,"close":27.47,"high":27.65,"low":27.04,"open":27.3,"volume":904900},{"timestamp":1478874600,"date":"2016-11-11","index":234,"close":27.49,"high":27.66,"low":27.19,"open":27.41,"volume":562900}]},{"date":"2016-08-04","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1469107800,"date":"2016-07-21","index":154,"close":27.73,"high":28.04,"low":27.71,"open":27.9,"volume":387400},{"timestamp":1469194200,"date":"2016-07-22","index":155,"close":28.16,"high":28.2,"low":27.72,"open":27.81,"volume":260000},{"timestamp":1469453400,"date":"2016-07-25","index":156,"close":28.4,"high":28.6,"low":28.05,"open":28.2,"volume":415900},{"timestamp":1469539800,"date":"2016-07-26","index":157,"close":28.7,"high":28.74,"low":27.85,"open":28.31,"volume":375700},{"timestamp":1469626200,"date":"2016-07-27","index":158,"close":29,"high":29.12,"low":28.58,"open":28.73,"volume":550500},{"timestamp":1469712600,"date":"2016-07-28","index":159,"close":29.74,"high":29.96,"low":29,"open":29.23,"volume":650600},{"timestamp":1469799000,"date":"2016-07-29","index":160,"close":29.97,"high":30,"low":29.22,"open":29.7,"volume":700800},{"timestamp":1470058200,"date":"2016-08-01","index":161,"close":29.84,"high":29.99,"low":29.25,"open":29.99,"volume":735300},{"timestamp":1470144600,"date":"2016-08-02","index":162,"close":29.33,"high":29.96,"low":29.16,"open":29.96,"volume":611500},{"timestamp":1470231000,"date":"2016-08-03","index":163,"close":29.79,"high":30,"low":29,"open":29.2,"volume":768000},{"timestamp":1470317400,"date":"2016-08-04","index":164,"close":30.04,"high":30.14,"low":29.9,"open":29.99,"volume":1684600}],"post":[{"timestamp":1470403800,"date":"2016-08-05","index":165,"close":31.97,"high":32.54,"low":29.75,"open":30.5,"volume":2983800},{"timestamp":1470663000,"date":"2016-08-08","index":166,"close":30.49,"high":31.9,"low":29.96,"open":31.82,"volume":3258500},{"timestamp":1470749400,"date":"2016-08-09","index":167,"close":30.66,"high":30.85,"low":29.82,"open":30.23,"volume":2017700},{"timestamp":1470835800,"date":"2016-08-10","index":168,"close":29.95,"high":30.37,"low":28.28,"open":30.15,"volume":1588900},{"timestamp":1470922200,"date":"2016-08-11","index":169,"close":29.98,"high":30.33,"low":29.67,"open":29.9,"volume":562200},{"timestamp":1471008600,"date":"2016-08-12","index":170,"close":30,"high":30.01,"low":29.45,"open":29.92,"volume":547500},{"timestamp":1471267800,"date":"2016-08-15","index":171,"close":30.33,"high":30.54,"low":29.82,"open":29.85,"volume":678500},{"timestamp":1471354200,"date":"2016-08-16","index":172,"close":29.95,"high":30.47,"low":29.95,"open":30.39,"volume":1004800},{"timestamp":1471440600,"date":"2016-08-17","index":173,"close":29.63,"high":30.31,"low":29.52,"open":29.84,"volume":760900},{"timestamp":1471527000,"date":"2016-08-18","index":174,"close":29.71,"high":30,"low":29.64,"open":29.7,"volume":363000},{"timestamp":1471613400,"date":"2016-08-19","index":175,"close":29.42,"high":29.69,"low":28.73,"open":29.59,"volume":1031100}]},{"date":"2016-05-05","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1461245400,"date":"2016-04-21","index":91,"close":24.3,"high":24.58,"low":23.65,"open":23.65,"volume":559100},{"timestamp":1461331800,"date":"2016-04-22","index":92,"close":23.82,"high":24.45,"low":23.69,"open":24.3,"volume":359100},{"timestamp":1461591000,"date":"2016-04-25","index":93,"close":23.91,"high":24.36,"low":23.62,"open":23.62,"volume":336000},{"timestamp":1461677400,"date":"2016-04-26","index":94,"close":24.1,"high":24.28,"low":23.85,"open":24.04,"volume":292800},{"timestamp":1461763800,"date":"2016-04-27","index":95,"close":23.66,"high":24.42,"low":23.48,"open":24.06,"volume":615300},{"timestamp":1461850200,"date":"2016-04-28","index":96,"close":23.19,"high":23.92,"low":23.07,"open":23.69,"volume":338000},{"timestamp":1461936600,"date":"2016-04-29","index":97,"close":23.17,"high":23.45,"low":22.55,"open":23.15,"volume":241200},{"timestamp":1462195800,"date":"2016-05-02","index":98,"close":24.17,"high":24.21,"low":23.31,"open":23.35,"volume":190700},{"timestamp":1462282200,"date":"2016-05-03","index":99,"close":23.78,"high":23.99,"low":23.05,"open":23.93,"volume":317200},{"timestamp":1462368600,"date":"2016-05-04","index":100,"close":23.28,"high":23.88,"low":22.78,"open":23.61,"volume":258200},{"timestamp":1462455000,"date":"2016-05-05","index":101,"close":23.02,"high":23.49,"low":22.5,"open":23.38,"volume":579000}],"post":[{"timestamp":1462541400,"date":"2016-05-06","index":102,"close":21.83,"high":23.42,"low":21.1,"open":22.81,"volume":1140200},{"timestamp":1462800600,"date":"2016-05-09","index":103,"close":21.09,"high":22.6,"low":20.9,"open":21.9,"volume":519300},{"timestamp":1462887000,"date":"2016-05-10","index":104,"close":21.81,"high":22,"low":20.51,"open":21.05,"volume":657200},{"timestamp":1462973400,"date":"2016-05-11","index":105,"close":22.01,"high":22.35,"low":21.1,"open":21.64,"volume":887600},{"timestamp":1463059800,"date":"2016-05-12","index":106,"close":21.58,"high":22.13,"low":21.26,"open":21.95,"volume":324300},{"timestamp":1463146200,"date":"2016-05-13","index":107,"close":21.93,"high":22.31,"low":21.47,"open":21.47,"volume":275400},{"timestamp":1463405400,"date":"2016-05-16","index":108,"close":22.03,"high":22.92,"low":21.75,"open":21.75,"volume":251700},{"timestamp":1463491800,"date":"2016-05-17","index":109,"close":21.73,"high":22.23,"low":21.53,"open":21.91,"volume":186900},{"timestamp":1463578200,"date":"2016-05-18","index":110,"close":22.12,"high":22.26,"low":21.5,"open":21.57,"volume":343600},{"timestamp":1463664600,"date":"2016-05-19","index":111,"close":21.8,"high":22,"low":21.51,"open":21.91,"volume":800100},{"timestamp":1463751000,"date":"2016-05-20","index":112,"close":22.69,"high":22.75,"low":21.55,"open":21.74,"volume":427300}]},{"date":"2016-02-04","estimated":0.04,"reported":0.11,"pre":[{"timestamp":1453386600,"date":"2016-01-21","index":28,"close":24.24,"high":25.08,"low":22.03,"open":22.72,"volume":759600},{"timestamp":1453473000,"date":"2016-01-22","index":29,"close":24.61,"high":25.33,"low":24.27,"open":25.11,"volume":673100},{"timestamp":1453732200,"date":"2016-01-25","index":30,"close":23.67,"high":24.64,"low":23.45,"open":24.5,"volume":581700},{"timestamp":1453818600,"date":"2016-01-26","index":31,"close":24.01,"high":24.2,"low":22.58,"open":23.68,"volume":633600},{"timestamp":1453905000,"date":"2016-01-27","index":32,"close":22.28,"high":24.67,"low":22.13,"open":24.02,"volume":427200},{"timestamp":1453991400,"date":"2016-01-28","index":33,"close":20.39,"high":22.97,"low":20.17,"open":22.72,"volume":1331100},{"timestamp":1454077800,"date":"2016-01-29","index":34,"close":20.77,"high":21.75,"low":20.52,"open":20.99,"volume":1261200},{"timestamp":1454337000,"date":"2016-02-01","index":35,"close":21.17,"high":21.22,"low":20.07,"open":20.69,"volume":753800},{"timestamp":1454423400,"date":"2016-02-02","index":36,"close":21.34,"high":21.82,"low":20.67,"open":21.04,"volume":641000},{"timestamp":1454509800,"date":"2016-02-03","index":37,"close":23.77,"high":24.5,"low":21.12,"open":21.93,"volume":550100},{"timestamp":1454596200,"date":"2016-02-04","index":38,"close":24,"high":24.88,"low":23.35,"open":24,"volume":1618100}],"post":[{"timestamp":1454682600,"date":"2016-02-05","index":39,"close":20.19,"high":24.06,"low":17.55,"open":24,"volume":3629800},{"timestamp":1454941800,"date":"2016-02-08","index":40,"close":17.92,"high":19.98,"low":16.92,"open":19.88,"volume":3170500},{"timestamp":1455028200,"date":"2016-02-09","index":41,"close":18.92,"high":19.46,"low":17.62,"open":17.85,"volume":1934200},{"timestamp":1455114600,"date":"2016-02-10","index":42,"close":20.06,"high":21.17,"low":19.04,"open":19.04,"volume":1251400},{"timestamp":1455201000,"date":"2016-02-11","index":43,"close":20.35,"high":20.38,"low":19.2,"open":19.41,"volume":714600},{"timestamp":1455287400,"date":"2016-02-12","index":44,"close":20.1,"high":20.9,"low":19.69,"open":20.48,"volume":712200},{"timestamp":1455633000,"date":"2016-02-16","index":45,"close":22.18,"high":23.77,"low":20.4,"open":20.4,"volume":1763100},{"timestamp":1455719400,"date":"2016-02-17","index":46,"close":23.35,"high":23.68,"low":22.32,"open":22.33,"volume":976500},{"timestamp":1455805800,"date":"2016-02-18","index":47,"close":22,"high":23.93,"low":21.89,"open":23.24,"volume":853200},{"timestamp":1455892200,"date":"2016-02-19","index":48,"close":22.13,"high":22.68,"low":20.92,"open":21.59,"volume":920300},{"timestamp":1456151400,"date":"2016-02-22","index":49,"close":22.11,"high":22.99,"low":21.9,"open":22.1,"volume":623200}]},{"date":"2015-12-09","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/TEAM_partial.json b/data/TEAM_partial.json index fe51488c7..794b79676 100644 --- a/data/TEAM_partial.json +++ b/data/TEAM_partial.json @@ -1 +1 @@ -[] +[{"date":"2024-10-31","estimated":0.64,"reported":0.77,"pre":[{"timestamp":1729171800,"date":"2024-10-17","index":2228,"close":188.5,"high":191.67,"low":186.12,"open":191.2,"volume":1213300},{"timestamp":1729258200,"date":"2024-10-18","index":2229,"close":191.7,"high":193.88,"low":186.53,"open":188.79,"volume":1503500},{"timestamp":1729517400,"date":"2024-10-21","index":2230,"close":192.83,"high":193.69,"low":189.81,"open":190.3,"volume":1731300},{"timestamp":1729603800,"date":"2024-10-22","index":2231,"close":193.87,"high":195.95,"low":190.35,"open":190.84,"volume":1537200},{"timestamp":1729690200,"date":"2024-10-23","index":2232,"close":188.76,"high":192.86,"low":186.99,"open":191.79,"volume":1341700},{"timestamp":1729776600,"date":"2024-10-24","index":2233,"close":189.35,"high":191.75,"low":187.37,"open":188,"volume":1403900},{"timestamp":1729863000,"date":"2024-10-25","index":2234,"close":188.73,"high":192.97,"low":188.23,"open":190.54,"volume":1585400},{"timestamp":1730122200,"date":"2024-10-28","index":2235,"close":188.66,"high":190.31,"low":187.75,"open":190,"volume":1429600},{"timestamp":1730208600,"date":"2024-10-29","index":2236,"close":191.74,"high":193.3,"low":187.57,"open":190,"volume":1828400},{"timestamp":1730295000,"date":"2024-10-30","index":2237,"close":190.44,"high":194.94,"low":190.26,"open":190.34,"volume":1978800},{"timestamp":1730381400,"date":"2024-10-31","index":2238,"close":188.54,"high":191.34,"low":187.64,"open":190.36,"volume":3718600}],"post":[{"timestamp":1730467800,"date":"2024-11-01","index":2239,"close":224.35,"high":229.16,"low":214.69,"open":225.45,"volume":9590600},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-08-01","estimated":0.6,"reported":0.66,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":2164,"close":176.1,"high":182.38,"low":175.49,"open":179.7,"volume":1077000},{"timestamp":1721395800,"date":"2024-07-19","index":2165,"close":176.5,"high":177.07,"low":174.41,"open":175,"volume":1024600},{"timestamp":1721655000,"date":"2024-07-22","index":2166,"close":175.55,"high":178.72,"low":174.34,"open":178.14,"volume":1222200},{"timestamp":1721741400,"date":"2024-07-23","index":2167,"close":175.12,"high":177.07,"low":168.39,"open":170.17,"volume":1549800},{"timestamp":1721827800,"date":"2024-07-24","index":2168,"close":167.6,"high":174.26,"low":167.25,"open":172.59,"volume":1466500},{"timestamp":1721914200,"date":"2024-07-25","index":2169,"close":178.22,"high":182.27,"low":169.85,"open":171.01,"volume":2336800},{"timestamp":1722000600,"date":"2024-07-26","index":2170,"close":177.32,"high":179.69,"low":174.58,"open":179.69,"volume":1314400},{"timestamp":1722259800,"date":"2024-07-29","index":2171,"close":178.14,"high":181.24,"low":177.27,"open":177.49,"volume":1037300},{"timestamp":1722346200,"date":"2024-07-30","index":2172,"close":174.38,"high":179.49,"low":172.58,"open":178,"volume":1168300},{"timestamp":1722432600,"date":"2024-07-31","index":2173,"close":176.57,"high":178.69,"low":174.96,"open":178.47,"volume":1178800},{"timestamp":1722519000,"date":"2024-08-01","index":2174,"close":173.24,"high":179.19,"low":170.11,"open":176.73,"volume":2384800}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":2175,"close":143.68,"high":154.68,"low":141.21,"open":152.67,"volume":8355900},{"timestamp":1722864600,"date":"2024-08-05","index":2176,"close":142.85,"high":149.56,"low":135.29,"open":136.69,"volume":4177300},{"timestamp":1722951000,"date":"2024-08-06","index":2177,"close":139.85,"high":143.79,"low":139.43,"open":143.79,"volume":2630500},{"timestamp":1723037400,"date":"2024-08-07","index":2178,"close":137.41,"high":145.3,"low":137.34,"open":142.09,"volume":2635900},{"timestamp":1723123800,"date":"2024-08-08","index":2179,"close":138.79,"high":140.17,"low":136.84,"open":139,"volume":1526800},{"timestamp":1723210200,"date":"2024-08-09","index":2180,"close":141.43,"high":142.76,"low":137.27,"open":138.33,"volume":1534200},{"timestamp":1723469400,"date":"2024-08-12","index":2181,"close":140.55,"high":142.39,"low":139.52,"open":140.79,"volume":3059800},{"timestamp":1723555800,"date":"2024-08-13","index":2182,"close":143.2,"high":146.17,"low":139.23,"open":141.34,"volume":3865900},{"timestamp":1723642200,"date":"2024-08-14","index":2183,"close":143.5,"high":145.34,"low":142.32,"open":142.32,"volume":2110300},{"timestamp":1723728600,"date":"2024-08-15","index":2184,"close":146.83,"high":147.29,"low":144.85,"open":145.1,"volume":2072600},{"timestamp":1723815000,"date":"2024-08-16","index":2185,"close":154.21,"high":154.74,"low":145.88,"open":146.08,"volume":2503500}]},{"date":"2024-04-25","estimated":0.62,"reported":0.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":2097,"close":214.65,"high":217.46,"low":209.2,"open":213.75,"volume":2281100},{"timestamp":1712928600,"date":"2024-04-12","index":2098,"close":206.53,"high":213.25,"low":205.72,"open":210,"volume":1367200},{"timestamp":1713187800,"date":"2024-04-15","index":2099,"close":191.84,"high":208.83,"low":191.69,"open":206.88,"volume":2109500},{"timestamp":1713274200,"date":"2024-04-16","index":2100,"close":194.85,"high":195.47,"low":191.2,"open":191.28,"volume":2376800},{"timestamp":1713360600,"date":"2024-04-17","index":2101,"close":195.07,"high":198.38,"low":194.96,"open":195.28,"volume":1390200},{"timestamp":1713447000,"date":"2024-04-18","index":2102,"close":193.61,"high":198.86,"low":193.52,"open":196.45,"volume":1085600},{"timestamp":1713533400,"date":"2024-04-19","index":2103,"close":191.55,"high":194.79,"low":189.49,"open":193.63,"volume":1755800},{"timestamp":1713792600,"date":"2024-04-22","index":2104,"close":194.27,"high":196.58,"low":189.08,"open":192.65,"volume":1689700},{"timestamp":1713879000,"date":"2024-04-23","index":2105,"close":199.44,"high":201.53,"low":193.88,"open":194.11,"volume":957400},{"timestamp":1713965400,"date":"2024-04-24","index":2106,"close":199.01,"high":202.05,"low":198.01,"open":198.54,"volume":838200},{"timestamp":1714051800,"date":"2024-04-25","index":2107,"close":198.41,"high":199.6,"low":191.83,"open":195,"volume":2227900}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":2108,"close":179.45,"high":183.9,"low":172.35,"open":182.73,"volume":5867000},{"timestamp":1714397400,"date":"2024-04-29","index":2109,"close":177.07,"high":182.37,"low":175.09,"open":180.51,"volume":2194900},{"timestamp":1714483800,"date":"2024-04-30","index":2110,"close":172.3,"high":176.29,"low":171,"open":174.66,"volume":2670400},{"timestamp":1714570200,"date":"2024-05-01","index":2111,"close":172.77,"high":178.4,"low":168.2,"open":173.36,"volume":1683700},{"timestamp":1714656600,"date":"2024-05-02","index":2112,"close":183.55,"high":186.65,"low":176.67,"open":179.3,"volume":3234200},{"timestamp":1714743000,"date":"2024-05-03","index":2113,"close":183.52,"high":189.48,"low":182.02,"open":186.3,"volume":1526300},{"timestamp":1715002200,"date":"2024-05-06","index":2114,"close":181.77,"high":186.32,"low":180.78,"open":184.5,"volume":1468300},{"timestamp":1715088600,"date":"2024-05-07","index":2115,"close":184.12,"high":185.34,"low":178.95,"open":181.29,"volume":1346700},{"timestamp":1715175000,"date":"2024-05-08","index":2116,"close":178.52,"high":182,"low":178.08,"open":181.21,"volume":1166600},{"timestamp":1715261400,"date":"2024-05-09","index":2117,"close":179.85,"high":181.97,"low":178.59,"open":180,"volume":776800},{"timestamp":1715347800,"date":"2024-05-10","index":2118,"close":179.75,"high":183,"low":178.89,"open":180,"volume":835300}]},{"date":"2024-02-01","estimated":0.62,"reported":0.73,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":2039,"close":239.42,"high":241.92,"low":236.5,"open":240.58,"volume":1086400},{"timestamp":1705674600,"date":"2024-01-19","index":2040,"close":242.96,"high":243.48,"low":238,"open":240.55,"volume":1025400},{"timestamp":1705933800,"date":"2024-01-22","index":2041,"close":245.59,"high":253.83,"low":244.57,"open":249,"volume":2281200},{"timestamp":1706020200,"date":"2024-01-23","index":2042,"close":248.45,"high":248.88,"low":243.83,"open":248.12,"volume":1581400},{"timestamp":1706106600,"date":"2024-01-24","index":2043,"close":243.08,"high":254.09,"low":242.66,"open":254.09,"volume":1401100},{"timestamp":1706193000,"date":"2024-01-25","index":2044,"close":244.35,"high":247.08,"low":240.2,"open":246.73,"volume":1646300},{"timestamp":1706279400,"date":"2024-01-26","index":2045,"close":247.79,"high":249.5,"low":241.14,"open":242.32,"volume":1421700},{"timestamp":1706538600,"date":"2024-01-29","index":2046,"close":255.67,"high":257.15,"low":246.63,"open":246.63,"volume":1805900},{"timestamp":1706625000,"date":"2024-01-30","index":2047,"close":257.43,"high":258.69,"low":252.96,"open":254.8,"volume":1540700},{"timestamp":1706711400,"date":"2024-01-31","index":2048,"close":249.77,"high":257,"low":248.34,"open":252.98,"volume":2304700},{"timestamp":1706797800,"date":"2024-02-01","index":2049,"close":254.9,"high":256.88,"low":250.93,"open":253.5,"volume":2534100}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":2050,"close":217.39,"high":231.56,"low":211.05,"open":230.13,"volume":9351200},{"timestamp":1707143400,"date":"2024-02-05","index":2051,"close":215.05,"high":220.43,"low":213.1,"open":216.52,"volume":2918300},{"timestamp":1707229800,"date":"2024-02-06","index":2052,"close":211.26,"high":216.47,"low":205.83,"open":216.14,"volume":2714000},{"timestamp":1707316200,"date":"2024-02-07","index":2053,"close":209.46,"high":215.7,"low":208.5,"open":214.11,"volume":1586300},{"timestamp":1707402600,"date":"2024-02-08","index":2054,"close":212.29,"high":216.39,"low":208.84,"open":208.84,"volume":2034000},{"timestamp":1707489000,"date":"2024-02-09","index":2055,"close":218.76,"high":220.99,"low":211.24,"open":214.33,"volume":2076200},{"timestamp":1707748200,"date":"2024-02-12","index":2056,"close":216.17,"high":221,"low":216.09,"open":218.26,"volume":1115100},{"timestamp":1707834600,"date":"2024-02-13","index":2057,"close":210.07,"high":213.87,"low":203.27,"open":205,"volume":1718800},{"timestamp":1707921000,"date":"2024-02-14","index":2058,"close":215.89,"high":216.09,"low":209.31,"open":212.4,"volume":1292600},{"timestamp":1708007400,"date":"2024-02-15","index":2059,"close":213.12,"high":216.65,"low":212.24,"open":215.9,"volume":1889000},{"timestamp":1708093800,"date":"2024-02-16","index":2060,"close":207.84,"high":214,"low":207.19,"open":212.33,"volume":1327700}]},{"date":"2023-11-02","estimated":0.54,"reported":0.65,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1978,"close":192.4,"high":200.58,"low":191.41,"open":196.58,"volume":1068400},{"timestamp":1697808600,"date":"2023-10-20","index":1979,"close":187.07,"high":191.19,"low":181.82,"open":191.19,"volume":1677400},{"timestamp":1698067800,"date":"2023-10-23","index":1980,"close":185.96,"high":188.66,"low":181.36,"open":184.42,"volume":1007800},{"timestamp":1698154200,"date":"2023-10-24","index":1981,"close":190.6,"high":190.83,"low":185.99,"open":188.74,"volume":860500},{"timestamp":1698240600,"date":"2023-10-25","index":1982,"close":178.59,"high":187.52,"low":177.1,"open":186.86,"volume":1924700},{"timestamp":1698327000,"date":"2023-10-26","index":1983,"close":176.02,"high":181.66,"low":174.26,"open":179.61,"volume":1338900},{"timestamp":1698413400,"date":"2023-10-27","index":1984,"close":176.46,"high":179.97,"low":174.01,"open":178.78,"volume":839300},{"timestamp":1698672600,"date":"2023-10-30","index":1985,"close":177.99,"high":179.64,"low":173.58,"open":178.81,"volume":978300},{"timestamp":1698759000,"date":"2023-10-31","index":1986,"close":180.64,"high":182.29,"low":175.69,"open":177.72,"volume":1616000},{"timestamp":1698845400,"date":"2023-11-01","index":1987,"close":177.85,"high":181.55,"low":175.35,"open":180.7,"volume":1749000},{"timestamp":1698931800,"date":"2023-11-02","index":1988,"close":181.4,"high":183.59,"low":179.1,"open":183.08,"volume":3337800}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1989,"close":176.9,"high":180.74,"low":165.51,"open":168.24,"volume":4144500},{"timestamp":1699281000,"date":"2023-11-06","index":1990,"close":173.55,"high":178.3,"low":170.26,"open":177.5,"volume":1526500},{"timestamp":1699367400,"date":"2023-11-07","index":1991,"close":178.93,"high":182.77,"low":173.29,"open":176.6,"volume":1522700},{"timestamp":1699453800,"date":"2023-11-08","index":1992,"close":174.48,"high":179.18,"low":172.33,"open":179.18,"volume":1229200},{"timestamp":1699540200,"date":"2023-11-09","index":1993,"close":170.84,"high":175.86,"low":169.84,"open":174.99,"volume":1409000},{"timestamp":1699626600,"date":"2023-11-10","index":1994,"close":176.29,"high":176.93,"low":169.09,"open":171.55,"volume":1269600},{"timestamp":1699885800,"date":"2023-11-13","index":1995,"close":175.04,"high":176.64,"low":173.5,"open":174.19,"volume":1200300},{"timestamp":1699972200,"date":"2023-11-14","index":1996,"close":186.2,"high":186.66,"low":180,"open":180.66,"volume":1760700},{"timestamp":1700058600,"date":"2023-11-15","index":1997,"close":187.32,"high":191.37,"low":185.36,"open":186.43,"volume":1835800},{"timestamp":1700145000,"date":"2023-11-16","index":1998,"close":186.5,"high":187.75,"low":183.06,"open":186.29,"volume":1215900},{"timestamp":1700231400,"date":"2023-11-17","index":1999,"close":184.99,"high":186.49,"low":182.57,"open":185.82,"volume":972800}]},{"date":"2023-08-03","estimated":0.45,"reported":0.57,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1914,"close":175.64,"high":186.01,"low":174.23,"open":185.94,"volume":2478700},{"timestamp":1689946200,"date":"2023-07-21","index":1915,"close":174.42,"high":178.94,"low":173.22,"open":176.98,"volume":4161200},{"timestamp":1690205400,"date":"2023-07-24","index":1916,"close":173.09,"high":177.37,"low":171.53,"open":176.74,"volume":1539100},{"timestamp":1690291800,"date":"2023-07-25","index":1917,"close":177.93,"high":180.49,"low":173.44,"open":173.44,"volume":1222500},{"timestamp":1690378200,"date":"2023-07-26","index":1918,"close":176.65,"high":179.01,"low":172.29,"open":175,"volume":1181400},{"timestamp":1690464600,"date":"2023-07-27","index":1919,"close":170.56,"high":181.65,"low":169.83,"open":181.22,"volume":1481400},{"timestamp":1690551000,"date":"2023-07-28","index":1920,"close":174.21,"high":175.54,"low":169.09,"open":173.49,"volume":1783800},{"timestamp":1690810200,"date":"2023-07-31","index":1921,"close":181.94,"high":183.5,"low":174.76,"open":174.89,"volume":1563600},{"timestamp":1690896600,"date":"2023-08-01","index":1922,"close":181.65,"high":183.86,"low":175.69,"open":178.63,"volume":1120000},{"timestamp":1690983000,"date":"2023-08-02","index":1923,"close":169.7,"high":176.71,"low":168.01,"open":176.71,"volume":1938300},{"timestamp":1691069400,"date":"2023-08-03","index":1924,"close":169.65,"high":170.77,"low":166.99,"open":168.15,"volume":2396000}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1925,"close":198.84,"high":211.65,"low":197.11,"open":210.91,"volume":5214400},{"timestamp":1691415000,"date":"2023-08-07","index":1926,"close":193.52,"high":198,"low":188.76,"open":197.52,"volume":2427800},{"timestamp":1691501400,"date":"2023-08-08","index":1927,"close":196.13,"high":197.91,"low":188.26,"open":189.02,"volume":1907900},{"timestamp":1691587800,"date":"2023-08-09","index":1928,"close":192.34,"high":197,"low":191.28,"open":196,"volume":1455500},{"timestamp":1691674200,"date":"2023-08-10","index":1929,"close":197.47,"high":202.64,"low":193.38,"open":194.2,"volume":1672800},{"timestamp":1691760600,"date":"2023-08-11","index":1930,"close":197.66,"high":200.27,"low":195.13,"open":195.66,"volume":999800},{"timestamp":1692019800,"date":"2023-08-14","index":1931,"close":199.87,"high":202.78,"low":194.74,"open":195.2,"volume":1219500},{"timestamp":1692106200,"date":"2023-08-15","index":1932,"close":193.13,"high":199.39,"low":192.06,"open":197.31,"volume":1468000},{"timestamp":1692192600,"date":"2023-08-16","index":1933,"close":186.97,"high":194.76,"low":186.84,"open":191.34,"volume":1269300},{"timestamp":1692279000,"date":"2023-08-17","index":1934,"close":185.34,"high":187,"low":181.85,"open":186.97,"volume":1333400},{"timestamp":1692365400,"date":"2023-08-18","index":1935,"close":186.3,"high":187.68,"low":179.59,"open":181.81,"volume":957800}]},{"date":"2023-05-04","estimated":0.34,"reported":0.54,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1852,"close":157.25,"high":162.24,"low":156.81,"open":159.7,"volume":1462500},{"timestamp":1682083800,"date":"2023-04-21","index":1853,"close":158.55,"high":159.11,"low":155.16,"open":158.25,"volume":1143200},{"timestamp":1682343000,"date":"2023-04-24","index":1854,"close":154.81,"high":158.46,"low":154.19,"open":157.85,"volume":933700},{"timestamp":1682429400,"date":"2023-04-25","index":1855,"close":143.06,"high":153.1,"low":142.86,"open":152.69,"volume":2206600},{"timestamp":1682515800,"date":"2023-04-26","index":1856,"close":151.74,"high":152.99,"low":145.41,"open":145.63,"volume":1851100},{"timestamp":1682602200,"date":"2023-04-27","index":1857,"close":153.77,"high":156.43,"low":152.03,"open":154.24,"volume":1469400},{"timestamp":1682688600,"date":"2023-04-28","index":1858,"close":147.66,"high":150.51,"low":146,"open":150.4,"volume":1981500},{"timestamp":1682947800,"date":"2023-05-01","index":1859,"close":149.55,"high":150.62,"low":142.29,"open":146.12,"volume":1598300},{"timestamp":1683034200,"date":"2023-05-02","index":1860,"close":147.16,"high":150.6,"low":146.35,"open":150.47,"volume":1077600},{"timestamp":1683120600,"date":"2023-05-03","index":1861,"close":145.14,"high":148.44,"low":144.72,"open":147.16,"volume":1820200},{"timestamp":1683207000,"date":"2023-05-04","index":1862,"close":150.05,"high":151.51,"low":145.88,"open":146.99,"volume":3392100}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1863,"close":135.73,"high":138.45,"low":130.07,"open":134.5,"volume":7386900},{"timestamp":1683552600,"date":"2023-05-08","index":1864,"close":130.01,"high":139.34,"low":129.54,"open":135.73,"volume":4917500},{"timestamp":1683639000,"date":"2023-05-09","index":1865,"close":133.15,"high":134.4,"low":128.02,"open":128.95,"volume":2842900},{"timestamp":1683725400,"date":"2023-05-10","index":1866,"close":137.42,"high":138.63,"low":133.74,"open":134.93,"volume":2626800},{"timestamp":1683811800,"date":"2023-05-11","index":1867,"close":135.68,"high":137.22,"low":135.05,"open":137,"volume":1634200},{"timestamp":1683898200,"date":"2023-05-12","index":1868,"close":135.02,"high":135.94,"low":132.32,"open":135.4,"volume":1564800},{"timestamp":1684157400,"date":"2023-05-15","index":1869,"close":145.36,"high":146.04,"low":134.88,"open":135.02,"volume":2862300},{"timestamp":1684243800,"date":"2023-05-16","index":1870,"close":139.22,"high":144.35,"low":138.8,"open":144.16,"volume":1895000},{"timestamp":1684330200,"date":"2023-05-17","index":1871,"close":144.04,"high":144.75,"low":137.13,"open":139.54,"volume":1726200},{"timestamp":1684416600,"date":"2023-05-18","index":1872,"close":148.08,"high":148.93,"low":143.88,"open":143.95,"volume":1795800},{"timestamp":1684503000,"date":"2023-05-19","index":1873,"close":146.99,"high":147.67,"low":144.59,"open":147.33,"volume":1705200}]},{"date":"2023-02-02","estimated":0.31,"reported":0.45,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":1789,"close":148.89,"high":150.91,"low":145.83,"open":147.34,"volume":1632600},{"timestamp":1674225000,"date":"2023-01-20","index":1790,"close":157.75,"high":159.99,"low":148.9,"open":149.44,"volume":2793500},{"timestamp":1674484200,"date":"2023-01-23","index":1791,"close":154.58,"high":156,"low":150.06,"open":155.86,"volume":4615800},{"timestamp":1674570600,"date":"2023-01-24","index":1792,"close":151.7,"high":153.04,"low":147.04,"open":152.66,"volume":2212100},{"timestamp":1674657000,"date":"2023-01-25","index":1793,"close":151.93,"high":153.76,"low":140.92,"open":147.24,"volume":2691100},{"timestamp":1674743400,"date":"2023-01-26","index":1794,"close":158.38,"high":158.82,"low":152.4,"open":154.59,"volume":1934500},{"timestamp":1674829800,"date":"2023-01-27","index":1795,"close":164.25,"high":165.06,"low":155.5,"open":157.4,"volume":2758100},{"timestamp":1675089000,"date":"2023-01-30","index":1796,"close":156.94,"high":162.91,"low":154.34,"open":160.92,"volume":2486100},{"timestamp":1675175400,"date":"2023-01-31","index":1797,"close":161.62,"high":161.69,"low":157.04,"open":158.65,"volume":1790400},{"timestamp":1675261800,"date":"2023-02-01","index":1798,"close":170.31,"high":170.96,"low":159.8,"open":161.7,"volume":2036300},{"timestamp":1675348200,"date":"2023-02-02","index":1799,"close":182.41,"high":183.43,"low":175.95,"open":179.65,"volume":4849400}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":1800,"close":169.3,"high":172.88,"low":158.41,"open":159.34,"volume":7322800},{"timestamp":1675693800,"date":"2023-02-06","index":1801,"close":172.37,"high":178.71,"low":165.06,"open":165.4,"volume":2717400},{"timestamp":1675780200,"date":"2023-02-07","index":1802,"close":181.16,"high":182.18,"low":168.24,"open":170.94,"volume":2904200},{"timestamp":1675866600,"date":"2023-02-08","index":1803,"close":175.65,"high":181.36,"low":174.68,"open":179.57,"volume":1620500},{"timestamp":1675953000,"date":"2023-02-09","index":1804,"close":171.15,"high":180.7,"low":170.41,"open":179,"volume":2152900},{"timestamp":1676039400,"date":"2023-02-10","index":1805,"close":172.23,"high":176.6,"low":169.6,"open":169.63,"volume":2536800},{"timestamp":1676298600,"date":"2023-02-13","index":1806,"close":175.56,"high":177.85,"low":170.13,"open":172.79,"volume":1600600},{"timestamp":1676385000,"date":"2023-02-14","index":1807,"close":181.87,"high":183.8,"low":172.18,"open":172.34,"volume":1815100},{"timestamp":1676471400,"date":"2023-02-15","index":1808,"close":187.36,"high":188.57,"low":179.23,"open":181,"volume":1780500},{"timestamp":1676557800,"date":"2023-02-16","index":1809,"close":174.66,"high":182.79,"low":174.32,"open":178.43,"volume":2550000},{"timestamp":1676644200,"date":"2023-02-17","index":1810,"close":168.56,"high":174.39,"low":167.14,"open":174.39,"volume":2272200}]},{"date":"2022-11-03","estimated":0.39,"reported":0.36,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1728,"close":192.62,"high":200.7,"low":187.68,"open":189.47,"volume":1676800},{"timestamp":1666359000,"date":"2022-10-21","index":1729,"close":194.1,"high":194.8,"low":186.28,"open":190.13,"volume":1607600},{"timestamp":1666618200,"date":"2022-10-24","index":1730,"close":194.85,"high":195.02,"low":188.04,"open":193.47,"volume":1670900},{"timestamp":1666704600,"date":"2022-10-25","index":1731,"close":206.04,"high":206.14,"low":197.37,"open":197.37,"volume":2081300},{"timestamp":1666791000,"date":"2022-10-26","index":1732,"close":195.22,"high":209.19,"low":194.62,"open":196.21,"volume":1566500},{"timestamp":1666877400,"date":"2022-10-27","index":1733,"close":198,"high":205.76,"low":197.31,"open":202.11,"volume":1855500},{"timestamp":1666963800,"date":"2022-10-28","index":1734,"close":200.82,"high":201.18,"low":189.67,"open":194.5,"volume":1657900},{"timestamp":1667223000,"date":"2022-10-31","index":1735,"close":202.73,"high":206.24,"low":197.2,"open":197.84,"volume":1846700},{"timestamp":1667309400,"date":"2022-11-01","index":1736,"close":191.74,"high":211.99,"low":191.26,"open":209.87,"volume":1472700},{"timestamp":1667395800,"date":"2022-11-02","index":1737,"close":172.4,"high":192,"low":171.14,"open":191.81,"volume":3572700},{"timestamp":1667482200,"date":"2022-11-03","index":1738,"close":174.17,"high":178.77,"low":168.49,"open":170,"volume":3460200}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1739,"close":123.73,"high":133,"low":115.06,"open":131,"volume":15573100},{"timestamp":1667831400,"date":"2022-11-07","index":1740,"close":119.23,"high":123.22,"low":114.11,"open":122.89,"volume":7110600},{"timestamp":1667917800,"date":"2022-11-08","index":1741,"close":122.72,"high":128.9,"low":117.21,"open":120.18,"volume":3911000},{"timestamp":1668004200,"date":"2022-11-09","index":1742,"close":122.29,"high":126.48,"low":119.38,"open":121.61,"volume":3438900},{"timestamp":1668090600,"date":"2022-11-10","index":1743,"close":140.85,"high":144.92,"low":131.2,"open":131.29,"volume":5069400},{"timestamp":1668177000,"date":"2022-11-11","index":1744,"close":142.37,"high":148.15,"low":137.81,"open":138.83,"volume":2730900},{"timestamp":1668436200,"date":"2022-11-14","index":1745,"close":134.96,"high":139.76,"low":129.22,"open":139.76,"volume":2394400},{"timestamp":1668522600,"date":"2022-11-15","index":1746,"close":141.18,"high":146.71,"low":139.88,"open":140.48,"volume":2724500},{"timestamp":1668609000,"date":"2022-11-16","index":1747,"close":129.27,"high":139.71,"low":128.96,"open":138.44,"volume":2831900},{"timestamp":1668695400,"date":"2022-11-17","index":1748,"close":121.69,"high":128.5,"low":121.46,"open":124.7,"volume":3097800},{"timestamp":1668781800,"date":"2022-11-18","index":1749,"close":118.76,"high":125,"low":117.8,"open":124.85,"volume":3534800}]},{"date":"2022-08-04","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1664,"close":214.18,"high":216.06,"low":210.09,"open":211.64,"volume":1210200},{"timestamp":1658496600,"date":"2022-07-22","index":1665,"close":202.27,"high":220.13,"low":200.63,"open":215.67,"volume":1987400},{"timestamp":1658755800,"date":"2022-07-25","index":1666,"close":196.05,"high":201.61,"low":193.89,"open":201.09,"volume":1204400},{"timestamp":1658842200,"date":"2022-07-26","index":1667,"close":187.61,"high":194.8,"low":184.36,"open":194.79,"volume":1650000},{"timestamp":1658928600,"date":"2022-07-27","index":1668,"close":197.28,"high":199.93,"low":189.74,"open":194.66,"volume":1734100},{"timestamp":1659015000,"date":"2022-07-28","index":1669,"close":204.85,"high":205.96,"low":190.92,"open":195.06,"volume":1667000},{"timestamp":1659101400,"date":"2022-07-29","index":1670,"close":209.32,"high":210.3,"low":203.13,"open":205.54,"volume":1464600},{"timestamp":1659360600,"date":"2022-08-01","index":1671,"close":210.59,"high":217.6,"low":205,"open":207.83,"volume":1485600},{"timestamp":1659447000,"date":"2022-08-02","index":1672,"close":214.21,"high":216.26,"low":204.68,"open":205,"volume":1247300},{"timestamp":1659533400,"date":"2022-08-03","index":1673,"close":225.14,"high":226.88,"low":216.6,"open":216.6,"volume":1535900},{"timestamp":1659619800,"date":"2022-08-04","index":1674,"close":230.41,"high":230.88,"low":220.04,"open":222.31,"volume":2159000}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1675,"close":268.59,"high":269.49,"low":245.31,"open":245.68,"volume":6815200},{"timestamp":1659965400,"date":"2022-08-08","index":1676,"close":279.35,"high":289.12,"low":264.97,"open":265.41,"volume":5405400},{"timestamp":1660051800,"date":"2022-08-09","index":1677,"close":278.86,"high":286.88,"low":273.02,"open":274,"volume":2756900},{"timestamp":1660138200,"date":"2022-08-10","index":1678,"close":286.19,"high":300.29,"low":285,"open":287.37,"volume":2351200},{"timestamp":1660224600,"date":"2022-08-11","index":1679,"close":275.8,"high":292.24,"low":273.96,"open":291.53,"volume":2440900},{"timestamp":1660311000,"date":"2022-08-12","index":1680,"close":283.25,"high":283.87,"low":270.72,"open":278.58,"volume":2373200},{"timestamp":1660570200,"date":"2022-08-15","index":1681,"close":288.47,"high":290.63,"low":281,"open":282.23,"volume":1239700},{"timestamp":1660656600,"date":"2022-08-16","index":1682,"close":289.36,"high":290.5,"low":282.88,"open":286.5,"volume":1187900},{"timestamp":1660743000,"date":"2022-08-17","index":1683,"close":284.26,"high":287.13,"low":280.65,"open":283,"volume":1431000},{"timestamp":1660829400,"date":"2022-08-18","index":1684,"close":283.37,"high":286.28,"low":279.36,"open":283,"volume":1122600},{"timestamp":1660915800,"date":"2022-08-19","index":1685,"close":269.34,"high":278.25,"low":267.44,"open":278.02,"volume":1643900}]},{"date":"2022-04-28","estimated":0.32,"reported":0.47,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":1597,"close":280.33,"high":282.37,"low":266.33,"open":270.04,"volume":1121000},{"timestamp":1649943000,"date":"2022-04-14","index":1598,"close":265.35,"high":280.07,"low":263.94,"open":280.07,"volume":1553200},{"timestamp":1650288600,"date":"2022-04-18","index":1599,"close":259.12,"high":265.35,"low":254.15,"open":265.35,"volume":1157600},{"timestamp":1650375000,"date":"2022-04-19","index":1600,"close":273.9,"high":277.7,"low":257.08,"open":258,"volume":1443500},{"timestamp":1650461400,"date":"2022-04-20","index":1601,"close":265.81,"high":277.99,"low":264.74,"open":277.82,"volume":965900},{"timestamp":1650547800,"date":"2022-04-21","index":1602,"close":253.82,"high":273.88,"low":251.69,"open":267.59,"volume":1247700},{"timestamp":1650634200,"date":"2022-04-22","index":1603,"close":245.29,"high":256.7,"low":243.85,"open":255.36,"volume":1379400},{"timestamp":1650893400,"date":"2022-04-25","index":1604,"close":253.63,"high":254.1,"low":244.05,"open":245.84,"volume":1229100},{"timestamp":1650979800,"date":"2022-04-26","index":1605,"close":242.98,"high":250.92,"low":242.55,"open":250.28,"volume":1462400},{"timestamp":1651066200,"date":"2022-04-27","index":1606,"close":243.66,"high":252.76,"low":241.85,"open":245.74,"volume":1261900},{"timestamp":1651152600,"date":"2022-04-28","index":1607,"close":259.98,"high":263.44,"low":246.67,"open":251.45,"volume":3214600}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":1608,"close":224.83,"high":250.93,"low":224.03,"open":242.33,"volume":4478600},{"timestamp":1651498200,"date":"2022-05-02","index":1609,"close":235.28,"high":235.47,"low":219.55,"open":224.39,"volume":2976000},{"timestamp":1651584600,"date":"2022-05-03","index":1610,"close":223.54,"high":235.15,"low":221.37,"open":232.42,"volume":1771000},{"timestamp":1651671000,"date":"2022-05-04","index":1611,"close":234.7,"high":234.91,"low":211.45,"open":226.7,"volume":2793300},{"timestamp":1651757400,"date":"2022-05-05","index":1612,"close":212.71,"high":229.25,"low":210.2,"open":229.25,"volume":2243600},{"timestamp":1651843800,"date":"2022-05-06","index":1613,"close":202.26,"high":210.93,"low":193.61,"open":210.9,"volume":3370100},{"timestamp":1652103000,"date":"2022-05-09","index":1614,"close":183.35,"high":200.6,"low":180.1,"open":198.27,"volume":4834300},{"timestamp":1652189400,"date":"2022-05-10","index":1615,"close":180.98,"high":194.48,"low":174.64,"open":191.79,"volume":2551200},{"timestamp":1652275800,"date":"2022-05-11","index":1616,"close":169.28,"high":186.04,"low":166.48,"open":178.12,"volume":2680600},{"timestamp":1652362200,"date":"2022-05-12","index":1617,"close":168.24,"high":175.27,"low":161.04,"open":164.57,"volume":4023000},{"timestamp":1652448600,"date":"2022-05-13","index":1618,"close":188.9,"high":189.32,"low":173.89,"open":175.56,"volume":3758000}]},{"date":"2022-01-27","estimated":0.39,"reported":0.5,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":1534,"close":320.59,"high":324.13,"low":315.01,"open":318.48,"volume":2785200},{"timestamp":1642084200,"date":"2022-01-13","index":1535,"close":298.65,"high":321.71,"low":297.62,"open":319.85,"volume":2425900},{"timestamp":1642170600,"date":"2022-01-14","index":1536,"close":297.39,"high":302.98,"low":284.36,"open":296.42,"volume":4026000},{"timestamp":1642516200,"date":"2022-01-18","index":1537,"close":293.63,"high":305.98,"low":281.18,"open":284.64,"volume":2254000},{"timestamp":1642602600,"date":"2022-01-19","index":1538,"close":293.46,"high":305.43,"low":292.56,"open":298.01,"volume":1790000},{"timestamp":1642689000,"date":"2022-01-20","index":1539,"close":291.32,"high":309.78,"low":289.69,"open":300.47,"volume":1801900},{"timestamp":1642775400,"date":"2022-01-21","index":1540,"close":283,"high":295.67,"low":282.64,"open":289.35,"volume":2098700},{"timestamp":1643034600,"date":"2022-01-24","index":1541,"close":300.27,"high":303,"low":273.42,"open":277.48,"volume":3459900},{"timestamp":1643121000,"date":"2022-01-25","index":1542,"close":286.69,"high":294.67,"low":275.15,"open":294.58,"volume":3822200},{"timestamp":1643207400,"date":"2022-01-26","index":1543,"close":293.06,"high":308.81,"low":287.08,"open":294.74,"volume":3609600},{"timestamp":1643293800,"date":"2022-01-27","index":1544,"close":290.89,"high":310.14,"low":290.38,"open":300.02,"volume":3018000}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":1545,"close":319.17,"high":329.12,"low":286.89,"open":312.05,"volume":5822100},{"timestamp":1643639400,"date":"2022-01-31","index":1546,"close":324.34,"high":329.26,"low":316.83,"open":319.08,"volume":3100500},{"timestamp":1643725800,"date":"2022-02-01","index":1547,"close":325.87,"high":328.65,"low":313.57,"open":324.83,"volume":1875300},{"timestamp":1643812200,"date":"2022-02-02","index":1548,"close":314.29,"high":328.89,"low":309.65,"open":328.89,"volume":2123200},{"timestamp":1643898600,"date":"2022-02-03","index":1549,"close":304.41,"high":316.07,"low":302.67,"open":306.25,"volume":1863100},{"timestamp":1643985000,"date":"2022-02-04","index":1550,"close":320.91,"high":324.2,"low":301.01,"open":304.78,"volume":2023300},{"timestamp":1644244200,"date":"2022-02-07","index":1551,"close":314.19,"high":328.7,"low":311.68,"open":319.85,"volume":1698200},{"timestamp":1644330600,"date":"2022-02-08","index":1552,"close":318.05,"high":318.95,"low":307.76,"open":311.8,"volume":862000},{"timestamp":1644417000,"date":"2022-02-09","index":1553,"close":335.6,"high":336.64,"low":321,"open":323.47,"volume":1528500},{"timestamp":1644503400,"date":"2022-02-10","index":1554,"close":346.16,"high":352.71,"low":324.51,"open":326.63,"volume":2236700},{"timestamp":1644589800,"date":"2022-02-11","index":1555,"close":321.76,"high":352.92,"low":319.53,"open":346.9,"volume":1843100}]},{"date":"2021-10-28","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":1472,"close":406.73,"high":415.88,"low":406.17,"open":412.61,"volume":583300},{"timestamp":1634304600,"date":"2021-10-15","index":1473,"close":409.74,"high":409.79,"low":400.89,"open":406.73,"volume":587100},{"timestamp":1634563800,"date":"2021-10-18","index":1474,"close":414.77,"high":414.8,"low":404.14,"open":407.73,"volume":617700},{"timestamp":1634650200,"date":"2021-10-19","index":1475,"close":410.46,"high":415.6,"low":405.33,"open":415,"volume":678200},{"timestamp":1634736600,"date":"2021-10-20","index":1476,"close":409.69,"high":415.7,"low":405.43,"open":414.9,"volume":710200},{"timestamp":1634823000,"date":"2021-10-21","index":1477,"close":417.12,"high":421.49,"low":408.7,"open":410.12,"volume":1258000},{"timestamp":1634909400,"date":"2021-10-22","index":1478,"close":423.2,"high":425.3,"low":414.56,"open":418.67,"volume":851300},{"timestamp":1635168600,"date":"2021-10-25","index":1479,"close":429.01,"high":431.44,"low":424.6,"open":426.14,"volume":1111800},{"timestamp":1635255000,"date":"2021-10-26","index":1480,"close":424.52,"high":433.58,"low":421.75,"open":424,"volume":789400},{"timestamp":1635341400,"date":"2021-10-27","index":1481,"close":412.88,"high":428.09,"low":412.26,"open":424.53,"volume":808200},{"timestamp":1635427800,"date":"2021-10-28","index":1482,"close":417.33,"high":418.41,"low":410.02,"open":410.77,"volume":1505400}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":1483,"close":458.13,"high":483.13,"low":441.17,"open":452.5,"volume":2862700},{"timestamp":1635773400,"date":"2021-11-01","index":1484,"close":450.14,"high":461.45,"low":445.59,"open":455.2,"volume":1227600},{"timestamp":1635859800,"date":"2021-11-02","index":1485,"close":450.29,"high":453.9,"low":444.13,"open":450.21,"volume":850300},{"timestamp":1635946200,"date":"2021-11-03","index":1486,"close":445.43,"high":453.28,"low":436.28,"open":450.83,"volume":790800},{"timestamp":1636032600,"date":"2021-11-04","index":1487,"close":449.12,"high":454.95,"low":441.91,"open":444.11,"volume":855000},{"timestamp":1636119000,"date":"2021-11-05","index":1488,"close":440.22,"high":449.55,"low":436.76,"open":447.38,"volume":689500},{"timestamp":1636381800,"date":"2021-11-08","index":1489,"close":442.76,"high":444.27,"low":437.39,"open":441.01,"volume":694800},{"timestamp":1636468200,"date":"2021-11-09","index":1490,"close":444.5,"high":453,"low":440.11,"open":448.67,"volume":776300},{"timestamp":1636554600,"date":"2021-11-10","index":1491,"close":433.57,"high":444.31,"low":429.63,"open":444,"volume":760600},{"timestamp":1636641000,"date":"2021-11-11","index":1492,"close":441.59,"high":443.57,"low":436.37,"open":438.71,"volume":549500},{"timestamp":1636727400,"date":"2021-11-12","index":1493,"close":445.12,"high":451.5,"low":441.02,"open":444.66,"volume":670800}]},{"date":"2021-07-29","estimated":0.18,"reported":0.24,"pre":[{"timestamp":1626355800,"date":"2021-07-15","index":1408,"close":259.36,"high":265.41,"low":256.51,"open":260.39,"volume":787100},{"timestamp":1626442200,"date":"2021-07-16","index":1409,"close":260.64,"high":263.84,"low":259.66,"open":260.35,"volume":458700},{"timestamp":1626701400,"date":"2021-07-19","index":1410,"close":262.87,"high":263.58,"low":257.63,"open":259,"volume":610700},{"timestamp":1626787800,"date":"2021-07-20","index":1411,"close":267.62,"high":269.98,"low":260,"open":264.5,"volume":955900},{"timestamp":1626874200,"date":"2021-07-21","index":1412,"close":268.85,"high":269.12,"low":263.85,"open":266.99,"volume":758600},{"timestamp":1626960600,"date":"2021-07-22","index":1413,"close":269.13,"high":269.34,"low":261.68,"open":262,"volume":884400},{"timestamp":1627047000,"date":"2021-07-23","index":1414,"close":271.29,"high":273,"low":266.85,"open":269.58,"volume":751200},{"timestamp":1627306200,"date":"2021-07-26","index":1415,"close":267.54,"high":270.87,"low":265.24,"open":270.87,"volume":813700},{"timestamp":1627392600,"date":"2021-07-27","index":1416,"close":264.97,"high":269.36,"low":259.99,"open":267.61,"volume":888600},{"timestamp":1627479000,"date":"2021-07-28","index":1417,"close":269.08,"high":269.98,"low":264.02,"open":265.13,"volume":546300},{"timestamp":1627565400,"date":"2021-07-29","index":1418,"close":266.79,"high":271.62,"low":264.88,"open":267.5,"volume":1147800}],"post":[{"timestamp":1627651800,"date":"2021-07-30","index":1419,"close":325.12,"high":349.5,"low":310,"open":310,"volume":6133600},{"timestamp":1627911000,"date":"2021-08-02","index":1420,"close":322.58,"high":326.97,"low":313.4,"open":324.2,"volume":1948000},{"timestamp":1627997400,"date":"2021-08-03","index":1421,"close":329.42,"high":336.65,"low":324.33,"open":325.62,"volume":1081100},{"timestamp":1628083800,"date":"2021-08-04","index":1422,"close":340.44,"high":341.42,"low":328.56,"open":328.86,"volume":1326200},{"timestamp":1628170200,"date":"2021-08-05","index":1423,"close":342.43,"high":343.15,"low":335.38,"open":340.21,"volume":1273400},{"timestamp":1628256600,"date":"2021-08-06","index":1424,"close":334.51,"high":339.8,"low":331.3,"open":338.05,"volume":893100},{"timestamp":1628515800,"date":"2021-08-09","index":1425,"close":335.84,"high":337.74,"low":331.39,"open":336.28,"volume":1247800},{"timestamp":1628602200,"date":"2021-08-10","index":1426,"close":327.52,"high":340.5,"low":325.75,"open":337.61,"volume":1358300},{"timestamp":1628688600,"date":"2021-08-11","index":1427,"close":332.56,"high":333.36,"low":326,"open":329.98,"volume":946200},{"timestamp":1628775000,"date":"2021-08-12","index":1428,"close":338.04,"high":340.77,"low":329.71,"open":329.95,"volume":579800},{"timestamp":1628861400,"date":"2021-08-13","index":1429,"close":337.94,"high":340.24,"low":335.75,"open":338.01,"volume":471600}]},{"date":"2021-04-29","estimated":0.29,"reported":0.48,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":1345,"close":239.13,"high":240.85,"low":233.1,"open":233.69,"volume":1149800},{"timestamp":1618579800,"date":"2021-04-16","index":1346,"close":234.76,"high":239.25,"low":233.08,"open":239.25,"volume":900800},{"timestamp":1618839000,"date":"2021-04-19","index":1347,"close":228.21,"high":236,"low":227.82,"open":232.91,"volume":937000},{"timestamp":1618925400,"date":"2021-04-20","index":1348,"close":226.34,"high":230.72,"low":224.53,"open":227.55,"volume":853200},{"timestamp":1619011800,"date":"2021-04-21","index":1349,"close":226.58,"high":227.61,"low":222,"open":225.72,"volume":927500},{"timestamp":1619098200,"date":"2021-04-22","index":1350,"close":228.45,"high":232.48,"low":225.05,"open":226.02,"volume":881400},{"timestamp":1619184600,"date":"2021-04-23","index":1351,"close":230.82,"high":232.3,"low":228.45,"open":229.41,"volume":568100},{"timestamp":1619443800,"date":"2021-04-26","index":1352,"close":236.5,"high":236.74,"low":227.66,"open":230.68,"volume":763300},{"timestamp":1619530200,"date":"2021-04-27","index":1353,"close":236.12,"high":237.9,"low":232.11,"open":237.03,"volume":706900},{"timestamp":1619616600,"date":"2021-04-28","index":1354,"close":235.96,"high":237.77,"low":232.83,"open":235,"volume":597500},{"timestamp":1619703000,"date":"2021-04-29","index":1355,"close":228.12,"high":236,"low":224.48,"open":235.04,"volume":1414800}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":1356,"close":237.56,"high":241,"low":230,"open":231.05,"volume":3070500},{"timestamp":1620048600,"date":"2021-05-03","index":1357,"close":229.99,"high":238.31,"low":227.7,"open":237.79,"volume":1760200},{"timestamp":1620135000,"date":"2021-05-04","index":1358,"close":225.02,"high":226.8,"low":218.58,"open":226.05,"volume":2297300},{"timestamp":1620221400,"date":"2021-05-05","index":1359,"close":223.5,"high":231.24,"low":222.3,"open":226.73,"volume":788000},{"timestamp":1620307800,"date":"2021-05-06","index":1360,"close":218.77,"high":221.93,"low":214.61,"open":221.63,"volume":1127900},{"timestamp":1620394200,"date":"2021-05-07","index":1361,"close":219.63,"high":227,"low":219.01,"open":224,"volume":836500},{"timestamp":1620653400,"date":"2021-05-10","index":1362,"close":215.83,"high":218.25,"low":213.4,"open":216.57,"volume":1281700},{"timestamp":1620739800,"date":"2021-05-11","index":1363,"close":224.44,"high":226.69,"low":207.83,"open":207.91,"volume":2258900},{"timestamp":1620826200,"date":"2021-05-12","index":1364,"close":223.87,"high":225.17,"low":215.79,"open":216.36,"volume":1907300},{"timestamp":1620912600,"date":"2021-05-13","index":1365,"close":212.45,"high":229.5,"low":212,"open":227.3,"volume":2048100},{"timestamp":1620999000,"date":"2021-05-14","index":1366,"close":214.99,"high":218.84,"low":212.57,"open":217.59,"volume":2874100}]},{"date":"2021-01-28","estimated":0.32,"reported":0.37,"pre":[{"timestamp":1610548200,"date":"2021-01-13","index":1282,"close":229.87,"high":234.86,"low":227.11,"open":234.81,"volume":1312800},{"timestamp":1610634600,"date":"2021-01-14","index":1283,"close":222.97,"high":230.82,"low":221.76,"open":228.88,"volume":1571900},{"timestamp":1610721000,"date":"2021-01-15","index":1284,"close":222.93,"high":229.38,"low":220.63,"open":224.64,"volume":1568200},{"timestamp":1611066600,"date":"2021-01-19","index":1285,"close":226.74,"high":229.41,"low":225.01,"open":225.01,"volume":1490000},{"timestamp":1611153000,"date":"2021-01-20","index":1286,"close":231.61,"high":232.37,"low":227.54,"open":228,"volume":1419200},{"timestamp":1611239400,"date":"2021-01-21","index":1287,"close":234.18,"high":237.55,"low":230.26,"open":233.05,"volume":1222700},{"timestamp":1611325800,"date":"2021-01-22","index":1288,"close":235.45,"high":236.73,"low":230.77,"open":234.34,"volume":1057600},{"timestamp":1611585000,"date":"2021-01-25","index":1289,"close":231.08,"high":240.26,"low":224.66,"open":238.99,"volume":1187900},{"timestamp":1611671400,"date":"2021-01-26","index":1290,"close":223.88,"high":232.69,"low":222.19,"open":232.69,"volume":1573700},{"timestamp":1611757800,"date":"2021-01-27","index":1291,"close":217.3,"high":222.49,"low":208.62,"open":220.67,"volume":2235100},{"timestamp":1611844200,"date":"2021-01-28","index":1292,"close":227.02,"high":235,"low":216.18,"open":216.6,"volume":3071900}],"post":[{"timestamp":1611930600,"date":"2021-01-29","index":1293,"close":231.13,"high":234.27,"low":217.75,"open":225,"volume":3018800},{"timestamp":1612189800,"date":"2021-02-01","index":1294,"close":234.87,"high":238.53,"low":229.02,"open":231.21,"volume":1887200},{"timestamp":1612276200,"date":"2021-02-02","index":1295,"close":248.79,"high":249.5,"low":237.82,"open":238.49,"volume":1441600},{"timestamp":1612362600,"date":"2021-02-03","index":1296,"close":243.99,"high":248.25,"low":240.03,"open":248,"volume":1113700},{"timestamp":1612449000,"date":"2021-02-04","index":1297,"close":241,"high":247,"low":240.29,"open":245,"volume":803600},{"timestamp":1612535400,"date":"2021-02-05","index":1298,"close":243.8,"high":244.35,"low":240.02,"open":240.04,"volume":966800},{"timestamp":1612794600,"date":"2021-02-08","index":1299,"close":244.38,"high":251.28,"low":242,"open":245,"volume":974400},{"timestamp":1612881000,"date":"2021-02-09","index":1300,"close":248.05,"high":248.23,"low":243.69,"open":244.54,"volume":1113700},{"timestamp":1612967400,"date":"2021-02-10","index":1301,"close":252.46,"high":256.05,"low":246.02,"open":249.33,"volume":1428200},{"timestamp":1613053800,"date":"2021-02-11","index":1302,"close":252.8,"high":257.01,"low":250.4,"open":256.57,"volume":608400},{"timestamp":1613140200,"date":"2021-02-12","index":1303,"close":252.97,"high":255.35,"low":247.31,"open":252.6,"volume":695500}]},{"date":"2020-10-29","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":1221,"close":190.93,"high":191.17,"low":185.16,"open":188.08,"volume":2190200},{"timestamp":1602855000,"date":"2020-10-16","index":1222,"close":207.45,"high":212.97,"low":191,"open":191.9,"volume":5152400},{"timestamp":1603114200,"date":"2020-10-19","index":1223,"close":212.94,"high":215.84,"low":205.8,"open":208.45,"volume":3591600},{"timestamp":1603200600,"date":"2020-10-20","index":1224,"close":210.97,"high":216.29,"low":210.2,"open":213.73,"volume":2087500},{"timestamp":1603287000,"date":"2020-10-21","index":1225,"close":206.99,"high":213.21,"low":205.14,"open":210.03,"volume":1788600},{"timestamp":1603373400,"date":"2020-10-22","index":1226,"close":203.08,"high":209.8,"low":202.19,"open":207.57,"volume":1995200},{"timestamp":1603459800,"date":"2020-10-23","index":1227,"close":208.49,"high":208.57,"low":201.44,"open":204.06,"volume":1116000},{"timestamp":1603719000,"date":"2020-10-26","index":1228,"close":207.2,"high":210.27,"low":203.61,"open":207.5,"volume":709100},{"timestamp":1603805400,"date":"2020-10-27","index":1229,"close":213.01,"high":213.3,"low":208.01,"open":209.43,"volume":1095800},{"timestamp":1603891800,"date":"2020-10-28","index":1230,"close":208.86,"high":211.51,"low":206.79,"open":209.33,"volume":1835200},{"timestamp":1603978200,"date":"2020-10-29","index":1231,"close":210.72,"high":212.67,"low":208.69,"open":210.91,"volume":1822700}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":1232,"close":191.62,"high":199.99,"low":187.25,"open":199,"volume":5591200},{"timestamp":1604327400,"date":"2020-11-02","index":1233,"close":184.29,"high":192.41,"low":180.88,"open":191.62,"volume":3096300},{"timestamp":1604413800,"date":"2020-11-03","index":1234,"close":182.06,"high":185.81,"low":180.11,"open":183.85,"volume":2062700},{"timestamp":1604500200,"date":"2020-11-04","index":1235,"close":188.82,"high":193.95,"low":188.55,"open":189.78,"volume":1969600},{"timestamp":1604586600,"date":"2020-11-05","index":1236,"close":199.99,"high":203.18,"low":193.54,"open":195,"volume":2261600},{"timestamp":1604673000,"date":"2020-11-06","index":1237,"close":198.18,"high":201.28,"low":194.9,"open":200.1,"volume":1134200},{"timestamp":1604932200,"date":"2020-11-09","index":1238,"close":187.52,"high":199.16,"low":187.4,"open":194.64,"volume":1624900},{"timestamp":1605018600,"date":"2020-11-10","index":1239,"close":185.66,"high":186.99,"low":176.42,"open":185.41,"volume":2110400},{"timestamp":1605105000,"date":"2020-11-11","index":1240,"close":191.76,"high":196.19,"low":187.63,"open":188.47,"volume":1722400},{"timestamp":1605191400,"date":"2020-11-12","index":1241,"close":193,"high":195.91,"low":191.68,"open":192.59,"volume":1219300},{"timestamp":1605277800,"date":"2020-11-13","index":1242,"close":192.82,"high":194.82,"low":184.9,"open":194.48,"volume":1795000}]},{"date":"2020-07-30","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":1157,"close":171.24,"high":175,"low":170.05,"open":173.82,"volume":1941800},{"timestamp":1594992600,"date":"2020-07-17","index":1158,"close":172.86,"high":173.49,"low":169.54,"open":172,"volume":910000},{"timestamp":1595251800,"date":"2020-07-20","index":1159,"close":190.32,"high":191.55,"low":174.3,"open":174.9,"volume":2792100},{"timestamp":1595338200,"date":"2020-07-21","index":1160,"close":192.49,"high":195.31,"low":187.09,"open":190.79,"volume":2386800},{"timestamp":1595424600,"date":"2020-07-22","index":1161,"close":191.3,"high":195.29,"low":188.82,"open":193.31,"volume":799100},{"timestamp":1595511000,"date":"2020-07-23","index":1162,"close":188.64,"high":196.33,"low":187.11,"open":190.76,"volume":2219500},{"timestamp":1595597400,"date":"2020-07-24","index":1163,"close":184.34,"high":187.63,"low":181.22,"open":184.67,"volume":1408700},{"timestamp":1595856600,"date":"2020-07-27","index":1164,"close":184.51,"high":187.34,"low":180.63,"open":185.8,"volume":2245900},{"timestamp":1595943000,"date":"2020-07-28","index":1165,"close":183.36,"high":187.8,"low":182.71,"open":184.5,"volume":1138000},{"timestamp":1596029400,"date":"2020-07-29","index":1166,"close":187.11,"high":189.5,"low":184.86,"open":185.64,"volume":897300},{"timestamp":1596115800,"date":"2020-07-30","index":1167,"close":187.66,"high":190.69,"low":183.64,"open":185.5,"volume":1940100}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":1168,"close":176.65,"high":177.83,"low":170.14,"open":176.95,"volume":6939500},{"timestamp":1596461400,"date":"2020-08-03","index":1169,"close":177.95,"high":178.87,"low":172.33,"open":176.35,"volume":2910700},{"timestamp":1596547800,"date":"2020-08-04","index":1170,"close":177.47,"high":180.9,"low":176.55,"open":178.5,"volume":2063300},{"timestamp":1596634200,"date":"2020-08-05","index":1171,"close":180.5,"high":180.51,"low":175.59,"open":177.17,"volume":2061900},{"timestamp":1596720600,"date":"2020-08-06","index":1172,"close":177.97,"high":181.46,"low":175.02,"open":181.37,"volume":1915300},{"timestamp":1596807000,"date":"2020-08-07","index":1173,"close":170.93,"high":178.41,"low":169.36,"open":177.54,"volume":2243700},{"timestamp":1597066200,"date":"2020-08-10","index":1174,"close":165.95,"high":171.5,"low":164.06,"open":170.8,"volume":1946900},{"timestamp":1597152600,"date":"2020-08-11","index":1175,"close":160.75,"high":166.08,"low":160.06,"open":165,"volume":2399900},{"timestamp":1597239000,"date":"2020-08-12","index":1176,"close":161.06,"high":165.77,"low":160.01,"open":161.86,"volume":1688900},{"timestamp":1597325400,"date":"2020-08-13","index":1177,"close":164.36,"high":167.31,"low":162.46,"open":163,"volume":1401400},{"timestamp":1597411800,"date":"2020-08-14","index":1178,"close":162.69,"high":166.42,"low":161.3,"open":166.11,"volume":1028800}]},{"date":"2020-04-30","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":1094,"close":146.51,"high":152.15,"low":145.26,"open":146.85,"volume":2137200},{"timestamp":1587130200,"date":"2020-04-17","index":1095,"close":152.25,"high":153.04,"low":147.38,"open":149.5,"volume":1734800},{"timestamp":1587389400,"date":"2020-04-20","index":1096,"close":152.63,"high":155.98,"low":151.43,"open":151.43,"volume":1555400},{"timestamp":1587475800,"date":"2020-04-21","index":1097,"close":148.2,"high":154.13,"low":143.87,"open":152,"volume":2143900},{"timestamp":1587562200,"date":"2020-04-22","index":1098,"close":149.2,"high":152,"low":149.02,"open":150.88,"volume":1145500},{"timestamp":1587648600,"date":"2020-04-23","index":1099,"close":149.39,"high":153.12,"low":148.63,"open":149.01,"volume":1374300},{"timestamp":1587735000,"date":"2020-04-24","index":1100,"close":152.32,"high":152.62,"low":148.31,"open":149.8,"volume":956000},{"timestamp":1587994200,"date":"2020-04-27","index":1101,"close":151.87,"high":158.98,"low":150.8,"open":154.79,"volume":1587500},{"timestamp":1588080600,"date":"2020-04-28","index":1102,"close":148.61,"high":154.92,"low":146.38,"open":153.71,"volume":1484700},{"timestamp":1588167000,"date":"2020-04-29","index":1103,"close":152.73,"high":153.18,"low":148.34,"open":151.5,"volume":1716500},{"timestamp":1588253400,"date":"2020-04-30","index":1104,"close":155.49,"high":158.79,"low":153.12,"open":155.19,"volume":2503400}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":1105,"close":154.59,"high":157.25,"low":146.06,"open":150,"volume":2339300},{"timestamp":1588599000,"date":"2020-05-04","index":1106,"close":163.13,"high":163.69,"low":151.4,"open":151.72,"volume":3260400},{"timestamp":1588685400,"date":"2020-05-05","index":1107,"close":169.58,"high":173.87,"low":164.13,"open":164.15,"volume":3366500},{"timestamp":1588771800,"date":"2020-05-06","index":1108,"close":172.92,"high":176.15,"low":168.54,"open":170.58,"volume":2008300},{"timestamp":1588858200,"date":"2020-05-07","index":1109,"close":179.78,"high":180.64,"low":174.4,"open":174.98,"volume":2259500},{"timestamp":1588944600,"date":"2020-05-08","index":1110,"close":176.19,"high":182.6,"low":175.05,"open":179.92,"volume":1824100},{"timestamp":1589203800,"date":"2020-05-11","index":1111,"close":176.6,"high":180.46,"low":174,"open":176.29,"volume":1266800},{"timestamp":1589290200,"date":"2020-05-12","index":1112,"close":176,"high":181.18,"low":172.09,"open":177.8,"volume":1554100},{"timestamp":1589376600,"date":"2020-05-13","index":1113,"close":175.76,"high":178.38,"low":170.73,"open":176.15,"volume":1535800},{"timestamp":1589463000,"date":"2020-05-14","index":1114,"close":179.79,"high":180.44,"low":172.15,"open":173.3,"volume":1410600},{"timestamp":1589549400,"date":"2020-05-15","index":1115,"close":186.5,"high":190.21,"low":179.12,"open":180,"volume":3520800}]},{"date":"2020-01-23","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":1026,"close":130.06,"high":131.81,"low":127.33,"open":128.32,"volume":1570400},{"timestamp":1578580200,"date":"2020-01-09","index":1027,"close":135.41,"high":135.6,"low":131.7,"open":131.82,"volume":2034300},{"timestamp":1578666600,"date":"2020-01-10","index":1028,"close":133.9,"high":137.45,"low":133.26,"open":135.67,"volume":1243800},{"timestamp":1578925800,"date":"2020-01-13","index":1029,"close":136.07,"high":140.49,"low":135.15,"open":138.59,"volume":1602500},{"timestamp":1579012200,"date":"2020-01-14","index":1030,"close":134.22,"high":136.5,"low":134.01,"open":135.46,"volume":1147000},{"timestamp":1579098600,"date":"2020-01-15","index":1031,"close":134.91,"high":137.22,"low":134.31,"open":134.31,"volume":994900},{"timestamp":1579185000,"date":"2020-01-16","index":1032,"close":134.72,"high":135.98,"low":134.31,"open":135.72,"volume":737700},{"timestamp":1579271400,"date":"2020-01-17","index":1033,"close":132.85,"high":135.54,"low":132.42,"open":135.11,"volume":2002600},{"timestamp":1579617000,"date":"2020-01-21","index":1034,"close":131.32,"high":133.49,"low":130.33,"open":132.2,"volume":1078500},{"timestamp":1579703400,"date":"2020-01-22","index":1035,"close":131.46,"high":133.86,"low":131.35,"open":132.6,"volume":1314400},{"timestamp":1579789800,"date":"2020-01-23","index":1036,"close":132.64,"high":133.39,"low":130.53,"open":131.56,"volume":2472900}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":1037,"close":146.79,"high":150.71,"low":140.65,"open":145,"volume":8033700},{"timestamp":1580135400,"date":"2020-01-27","index":1038,"close":143.83,"high":146.49,"low":141.99,"open":143.5,"volume":2569200},{"timestamp":1580221800,"date":"2020-01-28","index":1039,"close":149.27,"high":150,"low":143.71,"open":145.02,"volume":2378400},{"timestamp":1580308200,"date":"2020-01-29","index":1040,"close":149.15,"high":151.52,"low":147.6,"open":149.16,"volume":1926800},{"timestamp":1580394600,"date":"2020-01-30","index":1041,"close":149.58,"high":151.87,"low":146.21,"open":146.94,"volume":1351100},{"timestamp":1580481000,"date":"2020-01-31","index":1042,"close":147,"high":149.79,"low":146.27,"open":149.52,"volume":991300},{"timestamp":1580740200,"date":"2020-02-03","index":1043,"close":149.4,"high":149.48,"low":144.72,"open":146.9,"volume":910200},{"timestamp":1580826600,"date":"2020-02-04","index":1044,"close":152.09,"high":152.68,"low":148.55,"open":149.71,"volume":1523300},{"timestamp":1580913000,"date":"2020-02-05","index":1045,"close":146.58,"high":153.7,"low":144.52,"open":153.01,"volume":1644400},{"timestamp":1580999400,"date":"2020-02-06","index":1046,"close":147.94,"high":149.12,"low":144.71,"open":146.58,"volume":1352600},{"timestamp":1581085800,"date":"2020-02-07","index":1047,"close":148,"high":150.66,"low":146.68,"open":148.09,"volume":1020500}]}] diff --git a/data/TGT_full.json b/data/TGT_full.json index fe51488c7..b15cf62aa 100644 --- a/data/TGT_full.json +++ b/data/TGT_full.json @@ -1 +1 @@ -[] +[{"date":"2025-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-20","estimated":2.3,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":2.18,"reported":2.57,"pre":[{"timestamp":1722951000,"date":"2024-08-06","index":12545,"close":133.85,"high":135.91,"low":133.25,"open":134.51,"volume":5005500},{"timestamp":1723037400,"date":"2024-08-07","index":12546,"close":133.47,"high":137.75,"low":133.34,"open":136.18,"volume":3209700},{"timestamp":1723123800,"date":"2024-08-08","index":12547,"close":133.97,"high":135.99,"low":133.07,"open":134.79,"volume":3894000},{"timestamp":1723210200,"date":"2024-08-09","index":12548,"close":135.5,"high":135.6,"low":132.75,"open":133.61,"volume":3778100},{"timestamp":1723469400,"date":"2024-08-12","index":12549,"close":135.02,"high":136.54,"low":134.12,"open":134.59,"volume":3695600},{"timestamp":1723555800,"date":"2024-08-13","index":12550,"close":136.66,"high":136.91,"low":133.67,"open":135.68,"volume":3319800},{"timestamp":1723642200,"date":"2024-08-14","index":12551,"close":135.76,"high":136.91,"low":135.51,"open":136.7,"volume":4838000},{"timestamp":1723728600,"date":"2024-08-15","index":12552,"close":141.66,"high":143.88,"low":140.56,"open":143.29,"volume":4640600},{"timestamp":1723815000,"date":"2024-08-16","index":12553,"close":144.04,"high":144.24,"low":140.89,"open":141.12,"volume":3473900},{"timestamp":1724074200,"date":"2024-08-19","index":12554,"close":144.63,"high":148.64,"low":144.42,"open":144.5,"volume":4427000},{"timestamp":1724160600,"date":"2024-08-20","index":12555,"close":144.33,"high":145.7,"low":142.88,"open":144.5,"volume":6815100}],"post":[{"timestamp":1724247000,"date":"2024-08-21","index":12556,"close":159.25,"high":167.4,"low":158.97,"open":167.33,"volume":25572100},{"timestamp":1724333400,"date":"2024-08-22","index":12557,"close":156.82,"high":160.12,"low":156.42,"open":159.9,"volume":7452400},{"timestamp":1724419800,"date":"2024-08-23","index":12558,"close":158.5,"high":159.62,"low":156.74,"open":157.58,"volume":3188300},{"timestamp":1724679000,"date":"2024-08-26","index":12559,"close":158.9,"high":161.84,"low":157.97,"open":159.31,"volume":3655200},{"timestamp":1724765400,"date":"2024-08-27","index":12560,"close":158.68,"high":159.77,"low":157.76,"open":158.9,"volume":3252300},{"timestamp":1724851800,"date":"2024-08-28","index":12561,"close":156.86,"high":158.32,"low":155.69,"open":157.75,"volume":2666500},{"timestamp":1724938200,"date":"2024-08-29","index":12562,"close":153.42,"high":156.26,"low":152.47,"open":156.26,"volume":3879500},{"timestamp":1725024600,"date":"2024-08-30","index":12563,"close":153.62,"high":154.15,"low":152.19,"open":153.69,"volume":3933200},{"timestamp":1725370200,"date":"2024-09-03","index":12564,"close":151.8,"high":154.96,"low":151.35,"open":152.99,"volume":4071000},{"timestamp":1725456600,"date":"2024-09-04","index":12565,"close":152.48,"high":153.74,"low":148.87,"open":152.65,"volume":3841000},{"timestamp":1725543000,"date":"2024-09-05","index":12566,"close":151.9,"high":153.55,"low":150.67,"open":153.06,"volume":3358900}]},{"date":"2024-05-22","estimated":2.06,"reported":2.03,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":12483,"close":160.41,"high":162.36,"low":159.84,"open":161.07,"volume":3492500},{"timestamp":1715175000,"date":"2024-05-08","index":12484,"close":159.59,"high":161.25,"low":158.99,"open":159,"volume":2678300},{"timestamp":1715261400,"date":"2024-05-09","index":12485,"close":164.32,"high":164.4,"low":159.04,"open":159.44,"volume":2538000},{"timestamp":1715347800,"date":"2024-05-10","index":12486,"close":163.13,"high":165.65,"low":161.7,"open":164.61,"volume":2414100},{"timestamp":1715607000,"date":"2024-05-13","index":12487,"close":160.9,"high":164.4,"low":160.59,"open":164.21,"volume":2629000},{"timestamp":1715693400,"date":"2024-05-14","index":12488,"close":158.96,"high":161.6,"low":158.58,"open":160.3,"volume":2707900},{"timestamp":1715779800,"date":"2024-05-15","index":12489,"close":157.51,"high":161.08,"low":157.04,"open":160.61,"volume":2563700},{"timestamp":1715866200,"date":"2024-05-16","index":12490,"close":160.65,"high":163.65,"low":159.72,"open":160.25,"volume":5232900},{"timestamp":1715952600,"date":"2024-05-17","index":12491,"close":160.13,"high":160.47,"low":159.1,"open":160.18,"volume":4005500},{"timestamp":1716211800,"date":"2024-05-20","index":12492,"close":156.71,"high":160.8,"low":155.96,"open":159.9,"volume":4429200},{"timestamp":1716298200,"date":"2024-05-21","index":12493,"close":155.78,"high":156.84,"low":154.65,"open":156.71,"volume":6291000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":12494,"close":143.27,"high":145.67,"low":139.98,"open":140.54,"volume":18724000},{"timestamp":1716471000,"date":"2024-05-23","index":12495,"close":144.41,"high":145.58,"low":141.76,"open":142.5,"volume":6661100},{"timestamp":1716557400,"date":"2024-05-24","index":12496,"close":145.23,"high":145.73,"low":143.56,"open":144.9,"volume":3549300},{"timestamp":1716903000,"date":"2024-05-28","index":12497,"close":147.1,"high":147.44,"low":144.53,"open":145,"volume":4344300},{"timestamp":1716989400,"date":"2024-05-29","index":12498,"close":147.74,"high":148.13,"low":145.5,"open":146.05,"volume":3038500},{"timestamp":1717075800,"date":"2024-05-30","index":12499,"close":149.87,"high":150.36,"low":147.92,"open":148.52,"volume":4239400},{"timestamp":1717162200,"date":"2024-05-31","index":12500,"close":156.16,"high":156.93,"low":148.76,"open":148.88,"volume":7501000},{"timestamp":1717421400,"date":"2024-06-03","index":12501,"close":153.03,"high":154.49,"low":151.38,"open":152.09,"volume":4162500},{"timestamp":1717507800,"date":"2024-06-04","index":12502,"close":150.55,"high":154.19,"low":150.11,"open":152.37,"volume":4683700},{"timestamp":1717594200,"date":"2024-06-05","index":12503,"close":147.35,"high":150.98,"low":146.75,"open":150.5,"volume":5746100},{"timestamp":1717680600,"date":"2024-06-06","index":12504,"close":145.13,"high":147.19,"low":145.05,"open":146.7,"volume":4682900}]},{"date":"2024-03-05","estimated":2.42,"reported":2.98,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12428,"close":149.61,"high":150.29,"low":145.13,"open":145.73,"volume":4318400},{"timestamp":1708439400,"date":"2024-02-20","index":12429,"close":149.89,"high":152.11,"low":149.21,"open":150,"volume":3474400},{"timestamp":1708525800,"date":"2024-02-21","index":12430,"close":148.79,"high":149.85,"low":147.86,"open":149.31,"volume":2307600},{"timestamp":1708612200,"date":"2024-02-22","index":12431,"close":150.34,"high":150.98,"low":147.99,"open":148.79,"volume":2503800},{"timestamp":1708698600,"date":"2024-02-23","index":12432,"close":151.48,"high":152.78,"low":150.41,"open":150.98,"volume":3503600},{"timestamp":1708957800,"date":"2024-02-26","index":12433,"close":150.15,"high":150.95,"low":149.1,"open":150.61,"volume":3856900},{"timestamp":1709044200,"date":"2024-02-27","index":12434,"close":151.99,"high":152.31,"low":150.45,"open":150.79,"volume":2851700},{"timestamp":1709130600,"date":"2024-02-28","index":12435,"close":151.44,"high":152.25,"low":150.65,"open":151.33,"volume":2298300},{"timestamp":1709217000,"date":"2024-02-29","index":12436,"close":152.92,"high":153.65,"low":152,"open":152.39,"volume":4447800},{"timestamp":1709303400,"date":"2024-03-01","index":12437,"close":155.29,"high":155.54,"low":152,"open":153.24,"volume":4284000},{"timestamp":1709562600,"date":"2024-03-04","index":12438,"close":150.49,"high":154.77,"low":150.09,"open":153.19,"volume":9096100}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12439,"close":168.58,"high":170.47,"low":165.21,"open":166.06,"volume":22986800},{"timestamp":1709735400,"date":"2024-03-06","index":12440,"close":173.54,"high":175.53,"low":171.6,"open":172.22,"volume":8955200},{"timestamp":1709821800,"date":"2024-03-07","index":12441,"close":171.54,"high":175.27,"low":171.32,"open":175,"volume":3644700},{"timestamp":1709908200,"date":"2024-03-08","index":12442,"close":169.72,"high":172.29,"low":169.45,"open":171.34,"volume":3361800},{"timestamp":1710163800,"date":"2024-03-11","index":12443,"close":168.07,"high":170.58,"low":166.68,"open":170.19,"volume":3142400},{"timestamp":1710250200,"date":"2024-03-12","index":12444,"close":167.57,"high":169.06,"low":167.53,"open":168.64,"volume":2292100},{"timestamp":1710336600,"date":"2024-03-13","index":12445,"close":166.67,"high":167.54,"low":164.19,"open":167.24,"volume":5546300},{"timestamp":1710423000,"date":"2024-03-14","index":12446,"close":164.31,"high":167.17,"low":163.04,"open":166.76,"volume":3365900},{"timestamp":1710509400,"date":"2024-03-15","index":12447,"close":164.22,"high":165.25,"low":162.71,"open":162.87,"volume":5074900},{"timestamp":1710768600,"date":"2024-03-18","index":12448,"close":167.59,"high":168.19,"low":163.44,"open":163.98,"volume":3189600},{"timestamp":1710855000,"date":"2024-03-19","index":12449,"close":168.21,"high":168.61,"low":166.3,"open":167.07,"volume":2290500}]},{"date":"2023-11-15","estimated":1.48,"reported":2.1,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":12354,"close":110.79,"high":111.28,"low":108.46,"open":108.88,"volume":5549400},{"timestamp":1698845400,"date":"2023-11-01","index":12355,"close":109.54,"high":111.08,"low":108.61,"open":111.08,"volume":3081500},{"timestamp":1698931800,"date":"2023-11-02","index":12356,"close":111.07,"high":111.83,"low":108.92,"open":110.24,"volume":3817800},{"timestamp":1699018200,"date":"2023-11-03","index":12357,"close":112.85,"high":114.21,"low":112.08,"open":112.2,"volume":4340100},{"timestamp":1699281000,"date":"2023-11-06","index":12358,"close":111.05,"high":113.44,"low":110.92,"open":113.29,"volume":3696200},{"timestamp":1699367400,"date":"2023-11-07","index":12359,"close":111.35,"high":112.67,"low":110.8,"open":110.83,"volume":2859100},{"timestamp":1699453800,"date":"2023-11-08","index":12360,"close":109.85,"high":111.94,"low":109.3,"open":111.04,"volume":4514000},{"timestamp":1699540200,"date":"2023-11-09","index":12361,"close":106.79,"high":110.31,"low":106.33,"open":110.31,"volume":5604600},{"timestamp":1699626600,"date":"2023-11-10","index":12362,"close":108.33,"high":108.63,"low":105.23,"open":107.11,"volume":6235800},{"timestamp":1699885800,"date":"2023-11-13","index":12363,"close":107.3,"high":108.83,"low":107.13,"open":108.72,"volume":4016000},{"timestamp":1699972200,"date":"2023-11-14","index":12364,"close":110.79,"high":112.31,"low":108.08,"open":108.25,"volume":7656100}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":12365,"close":130.46,"high":131.53,"low":124.88,"open":126.08,"volume":32230800},{"timestamp":1700145000,"date":"2023-11-16","index":12366,"close":129.94,"high":130.81,"low":127.19,"open":127.26,"volume":12033200},{"timestamp":1700231400,"date":"2023-11-17","index":12367,"close":129.89,"high":131.09,"low":128.9,"open":130.38,"volume":5982500},{"timestamp":1700490600,"date":"2023-11-20","index":12368,"close":129.65,"high":130.23,"low":128.37,"open":129.35,"volume":5810200},{"timestamp":1700577000,"date":"2023-11-21","index":12369,"close":130.8,"high":130.87,"low":128.71,"open":130.22,"volume":4057900},{"timestamp":1700663400,"date":"2023-11-22","index":12370,"close":130.5,"high":132.36,"low":129.89,"open":130.5,"volume":3587900},{"timestamp":1700836200,"date":"2023-11-24","index":12371,"close":131.46,"high":131.47,"low":129.76,"open":130.5,"volume":1863100},{"timestamp":1701095400,"date":"2023-11-27","index":12372,"close":131.33,"high":132.35,"low":130.25,"open":131.15,"volume":3736700},{"timestamp":1701181800,"date":"2023-11-28","index":12373,"close":131.67,"high":131.8,"low":130.22,"open":131.33,"volume":3804900},{"timestamp":1701268200,"date":"2023-11-29","index":12374,"close":131.32,"high":133.1,"low":131.17,"open":131.96,"volume":2918900},{"timestamp":1701354600,"date":"2023-11-30","index":12375,"close":133.81,"high":133.96,"low":130.39,"open":132.21,"volume":5759500}]},{"date":"2023-08-16","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":12290,"close":132.99,"high":136.54,"low":132.95,"open":136.33,"volume":4060700},{"timestamp":1690983000,"date":"2023-08-02","index":12291,"close":133.54,"high":134.09,"low":131.82,"open":132.2,"volume":3562700},{"timestamp":1691069400,"date":"2023-08-03","index":12292,"close":132.73,"high":134.04,"low":132.6,"open":133.23,"volume":3723100},{"timestamp":1691155800,"date":"2023-08-04","index":12293,"close":132.53,"high":134.62,"low":131.97,"open":133.8,"volume":3479900},{"timestamp":1691415000,"date":"2023-08-07","index":12294,"close":131.94,"high":133.7,"low":131.34,"open":133.02,"volume":3036700},{"timestamp":1691501400,"date":"2023-08-08","index":12295,"close":130.98,"high":131.21,"low":129.35,"open":130.62,"volume":4359100},{"timestamp":1691587800,"date":"2023-08-09","index":12296,"close":130.6,"high":132.07,"low":130.26,"open":131.35,"volume":2761200},{"timestamp":1691674200,"date":"2023-08-10","index":12297,"close":130.92,"high":132.51,"low":130.52,"open":131.25,"volume":4375600},{"timestamp":1691760600,"date":"2023-08-11","index":12298,"close":131.05,"high":131.69,"low":130.02,"open":130.03,"volume":3802400},{"timestamp":1692019800,"date":"2023-08-14","index":12299,"close":129.42,"high":131.82,"low":128.87,"open":130.73,"volume":4425100},{"timestamp":1692106200,"date":"2023-08-15","index":12300,"close":125.05,"high":129.32,"low":124.96,"open":127.95,"volume":9416500}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":12301,"close":128.75,"high":135.25,"low":127.53,"open":135,"volume":23754400},{"timestamp":1692279000,"date":"2023-08-17","index":12302,"close":130.11,"high":132.85,"low":128.43,"open":128.54,"volume":8659600},{"timestamp":1692365400,"date":"2023-08-18","index":12303,"close":131.21,"high":132.42,"low":129.06,"open":129.61,"volume":5754500},{"timestamp":1692624600,"date":"2023-08-21","index":12304,"close":127.79,"high":131.75,"low":127.43,"open":130.49,"volume":5928600},{"timestamp":1692711000,"date":"2023-08-22","index":12305,"close":124.94,"high":126.07,"low":122.64,"open":125.52,"volume":8792900},{"timestamp":1692797400,"date":"2023-08-23","index":12306,"close":123.21,"high":125.39,"low":122.79,"open":124.32,"volume":4797500},{"timestamp":1692883800,"date":"2023-08-24","index":12307,"close":124.1,"high":124.44,"low":122.12,"open":122.62,"volume":4308100},{"timestamp":1692970200,"date":"2023-08-25","index":12308,"close":121.79,"high":124.1,"low":120.75,"open":124,"volume":7279700},{"timestamp":1693229400,"date":"2023-08-28","index":12309,"close":123.43,"high":123.73,"low":121.44,"open":121.93,"volume":5116600},{"timestamp":1693315800,"date":"2023-08-29","index":12310,"close":126.16,"high":127.66,"low":123.77,"open":123.82,"volume":5267400},{"timestamp":1693402200,"date":"2023-08-30","index":12311,"close":126.95,"high":127.35,"low":125.37,"open":125.77,"volume":3276700}]},{"date":"2023-05-17","estimated":1.76,"reported":2.05,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":12228,"close":155.72,"high":156.8,"low":153.57,"open":156.55,"volume":2277400},{"timestamp":1683120600,"date":"2023-05-03","index":12229,"close":154.57,"high":158.62,"low":154.34,"open":155.32,"volume":2385700},{"timestamp":1683207000,"date":"2023-05-04","index":12230,"close":152.53,"high":154.5,"low":150.87,"open":154.18,"volume":2653600},{"timestamp":1683293400,"date":"2023-05-05","index":12231,"close":156.3,"high":157.77,"low":154.17,"open":154.49,"volume":2186900},{"timestamp":1683552600,"date":"2023-05-08","index":12232,"close":156.5,"high":157.79,"low":155.65,"open":156.48,"volume":1495200},{"timestamp":1683639000,"date":"2023-05-09","index":12233,"close":157.42,"high":157.86,"low":155.42,"open":155.7,"volume":1886000},{"timestamp":1683725400,"date":"2023-05-10","index":12234,"close":157.73,"high":159.3,"low":155.02,"open":158.18,"volume":2804800},{"timestamp":1683811800,"date":"2023-05-11","index":12235,"close":158.87,"high":159.31,"low":156.54,"open":157.38,"volume":2832000},{"timestamp":1683898200,"date":"2023-05-12","index":12236,"close":157.99,"high":159.3,"low":156.03,"open":157.8,"volume":3361600},{"timestamp":1684157400,"date":"2023-05-15","index":12237,"close":160.57,"high":160.79,"low":157.4,"open":157.97,"volume":4055200},{"timestamp":1684243800,"date":"2023-05-16","index":12238,"close":156.91,"high":160.85,"low":154.7,"open":157.38,"volume":5805900}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":12239,"close":160.96,"high":162.84,"low":155.12,"open":155.8,"volume":8387700},{"timestamp":1684416600,"date":"2023-05-18","index":12240,"close":154.18,"high":161.62,"low":153.25,"open":160.87,"volume":7881600},{"timestamp":1684503000,"date":"2023-05-19","index":12241,"close":152.28,"high":155.27,"low":150.93,"open":154.9,"volume":4454700},{"timestamp":1684762200,"date":"2023-05-22","index":12242,"close":151.91,"high":152.74,"low":149.77,"open":151,"volume":3717000},{"timestamp":1684848600,"date":"2023-05-23","index":12243,"close":147.16,"high":151.33,"low":146.94,"open":150.33,"volume":4374100},{"timestamp":1684935000,"date":"2023-05-24","index":12244,"close":143.1,"high":145.89,"low":142.13,"open":145.8,"volume":6738300},{"timestamp":1685021400,"date":"2023-05-25","index":12245,"close":140.75,"high":142.2,"low":138.65,"open":142.18,"volume":7409500},{"timestamp":1685107800,"date":"2023-05-26","index":12246,"close":138.93,"high":140.48,"low":137.21,"open":140.31,"volume":8100400},{"timestamp":1685453400,"date":"2023-05-30","index":12247,"close":133.84,"high":138.89,"low":133.58,"open":138.22,"volume":10931900},{"timestamp":1685539800,"date":"2023-05-31","index":12248,"close":130.93,"high":135.26,"low":130.63,"open":134.24,"volume":20234400},{"timestamp":1685626200,"date":"2023-06-01","index":12249,"close":131.16,"high":132.03,"low":126.75,"open":128.6,"volume":13678400}]},{"date":"2023-02-28","estimated":1.4,"reported":1.89,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":12173,"close":170.02,"high":171.2,"low":168.79,"open":170.32,"volume":1841400},{"timestamp":1676298600,"date":"2023-02-13","index":12174,"close":173.32,"high":173.5,"low":170.33,"open":170.99,"volume":2432600},{"timestamp":1676385000,"date":"2023-02-14","index":12175,"close":171.17,"high":172.98,"low":168.84,"open":171.55,"volume":2418400},{"timestamp":1676471400,"date":"2023-02-15","index":12176,"close":176.02,"high":176.29,"low":169.95,"open":170.01,"volume":2954400},{"timestamp":1676557800,"date":"2023-02-16","index":12177,"close":174.54,"high":177.29,"low":173.77,"open":174.2,"volume":2318700},{"timestamp":1676644200,"date":"2023-02-17","index":12178,"close":173.22,"high":173.52,"low":170.89,"open":173.35,"volume":2678100},{"timestamp":1676989800,"date":"2023-02-21","index":12179,"close":166.22,"high":170.99,"low":166.17,"open":169.52,"volume":4133600},{"timestamp":1677076200,"date":"2023-02-22","index":12180,"close":165.72,"high":169.3,"low":165.2,"open":165.6,"volume":2941000},{"timestamp":1677162600,"date":"2023-02-23","index":12181,"close":165.5,"high":165.9,"low":161.87,"open":165.9,"volume":2718500},{"timestamp":1677249000,"date":"2023-02-24","index":12182,"close":166.96,"high":167.43,"low":163,"open":164.08,"volume":2888800},{"timestamp":1677508200,"date":"2023-02-27","index":12183,"close":166.81,"high":169.87,"low":165.48,"open":168.67,"volume":5245000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":12184,"close":168.5,"high":172.67,"low":167.1,"open":168.73,"volume":10669300},{"timestamp":1677681000,"date":"2023-03-01","index":12185,"close":162.4,"high":168.4,"low":160.8,"open":168.16,"volume":5835700},{"timestamp":1677767400,"date":"2023-03-02","index":12186,"close":165.94,"high":165.99,"low":160.95,"open":161.21,"volume":2829200},{"timestamp":1677853800,"date":"2023-03-03","index":12187,"close":166,"high":166.21,"low":164.32,"open":166.15,"volume":2318600},{"timestamp":1678113000,"date":"2023-03-06","index":12188,"close":165.2,"high":166.76,"low":164.52,"open":166.59,"volume":2220900},{"timestamp":1678199400,"date":"2023-03-07","index":12189,"close":162.82,"high":166.62,"low":162.58,"open":165.83,"volume":2410800},{"timestamp":1678285800,"date":"2023-03-08","index":12190,"close":163.51,"high":163.73,"low":162.17,"open":162.9,"volume":1752700},{"timestamp":1678372200,"date":"2023-03-09","index":12191,"close":160.64,"high":164.7,"low":160.47,"open":164.31,"volume":1872200},{"timestamp":1678458600,"date":"2023-03-10","index":12192,"close":158.18,"high":161.87,"low":157.51,"open":160.27,"volume":2754200},{"timestamp":1678714200,"date":"2023-03-13","index":12193,"close":157.92,"high":160.73,"low":156.23,"open":156.32,"volume":2342500},{"timestamp":1678800600,"date":"2023-03-14","index":12194,"close":158.37,"high":160.32,"low":156.55,"open":159.77,"volume":2574200}]},{"date":"2022-11-16","estimated":2.13,"reported":1.54,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":12104,"close":164.59,"high":166.98,"low":162.57,"open":166.44,"volume":3051000},{"timestamp":1667395800,"date":"2022-11-02","index":12105,"close":160.2,"high":165.89,"low":160.08,"open":164.58,"volume":3377900},{"timestamp":1667482200,"date":"2022-11-03","index":12106,"close":159.8,"high":160.79,"low":157.75,"open":157.98,"volume":3041600},{"timestamp":1667568600,"date":"2022-11-04","index":12107,"close":159.63,"high":162.75,"low":156.26,"open":162.41,"volume":2653500},{"timestamp":1667831400,"date":"2022-11-07","index":12108,"close":159.87,"high":161.41,"low":158,"open":161.24,"volume":2424100},{"timestamp":1667917800,"date":"2022-11-08","index":12109,"close":161.62,"high":164.66,"low":159.81,"open":161.32,"volume":3284600},{"timestamp":1668004200,"date":"2022-11-09","index":12110,"close":152.99,"high":161.59,"low":152.5,"open":161.08,"volume":4018400},{"timestamp":1668090600,"date":"2022-11-10","index":12111,"close":164.38,"high":164.55,"low":158.39,"open":158.94,"volume":4962900},{"timestamp":1668177000,"date":"2022-11-11","index":12112,"close":173.32,"high":174.83,"low":164.95,"open":165.12,"volume":5828300},{"timestamp":1668436200,"date":"2022-11-14","index":12113,"close":173.26,"high":176.8,"low":172.35,"open":172.64,"volume":5753800},{"timestamp":1668522600,"date":"2022-11-15","index":12114,"close":178.98,"high":180.46,"low":176.9,"open":177,"volume":8606000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":12115,"close":155.47,"high":158.49,"low":148.75,"open":149.85,"volume":36731500},{"timestamp":1668695400,"date":"2022-11-17","index":12116,"close":162.01,"high":162.18,"low":152.72,"open":153.48,"volume":11300500},{"timestamp":1668781800,"date":"2022-11-18","index":12117,"close":162.88,"high":164.7,"low":160,"open":161.98,"volume":7280900},{"timestamp":1669041000,"date":"2022-11-21","index":12118,"close":158.02,"high":161.93,"low":156.77,"open":161.08,"volume":5964700},{"timestamp":1669127400,"date":"2022-11-22","index":12119,"close":157.86,"high":159.91,"low":155.75,"open":158.79,"volume":6364100},{"timestamp":1669213800,"date":"2022-11-23","index":12120,"close":163.41,"high":164.14,"low":158.25,"open":158.48,"volume":4833500},{"timestamp":1669386600,"date":"2022-11-25","index":12121,"close":163.38,"high":163.96,"low":161.6,"open":163.5,"volume":1883000},{"timestamp":1669645800,"date":"2022-11-28","index":12122,"close":165.37,"high":166.89,"low":162.81,"open":162.81,"volume":4624100},{"timestamp":1669732200,"date":"2022-11-29","index":12123,"close":166.37,"high":166.97,"low":161.51,"open":164.43,"volume":5231700},{"timestamp":1669818600,"date":"2022-11-30","index":12124,"close":167.07,"high":167.23,"low":162.74,"open":165.88,"volume":11376700},{"timestamp":1669905000,"date":"2022-12-01","index":12125,"close":165.03,"high":167.43,"low":163.05,"open":166.47,"volume":4989200}]},{"date":"2022-08-17","estimated":0.72,"reported":0.39,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":12040,"close":163.48,"high":166.33,"low":163.29,"open":164.52,"volume":3109400},{"timestamp":1659533400,"date":"2022-08-03","index":12041,"close":167.92,"high":169.65,"low":164.38,"open":164.38,"volume":4057000},{"timestamp":1659619800,"date":"2022-08-04","index":12042,"close":166.56,"high":168.5,"low":165.73,"open":167.63,"volume":3157600},{"timestamp":1659706200,"date":"2022-08-05","index":12043,"close":166.13,"high":166.9,"low":164.4,"open":165.05,"volume":2205400},{"timestamp":1659965400,"date":"2022-08-08","index":12044,"close":166.97,"high":170.99,"low":166.43,"open":166.66,"volume":2806400},{"timestamp":1660051800,"date":"2022-08-09","index":12045,"close":165.12,"high":166.08,"low":163.91,"open":165.77,"volume":2608600},{"timestamp":1660138200,"date":"2022-08-10","index":12046,"close":169.67,"high":172.93,"low":167.75,"open":169.04,"volume":4539900},{"timestamp":1660224600,"date":"2022-08-11","index":12047,"close":169.6,"high":172.99,"low":168.88,"open":171.07,"volume":4278800},{"timestamp":1660311000,"date":"2022-08-12","index":12048,"close":172.48,"high":172.49,"low":170.05,"open":171.07,"volume":2357300},{"timestamp":1660570200,"date":"2022-08-15","index":12049,"close":173.39,"high":174.16,"low":170.2,"open":171.83,"volume":3788600},{"timestamp":1660656600,"date":"2022-08-16","index":12050,"close":180.19,"high":183.89,"low":175.56,"open":177.11,"volume":9057600}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":12051,"close":175.34,"high":177.99,"low":170.83,"open":174.16,"volume":13409000},{"timestamp":1660829400,"date":"2022-08-18","index":12052,"close":173.05,"high":175.14,"low":171.58,"open":173.98,"volume":4241300},{"timestamp":1660915800,"date":"2022-08-19","index":12053,"close":167.04,"high":171.92,"low":166.79,"open":171.83,"volume":5015800},{"timestamp":1661175000,"date":"2022-08-22","index":12054,"close":161.96,"high":165.98,"low":161.36,"open":165.07,"volume":4630100},{"timestamp":1661261400,"date":"2022-08-23","index":12055,"close":161.97,"high":162.82,"low":160.15,"open":161.94,"volume":3795100},{"timestamp":1661347800,"date":"2022-08-24","index":12056,"close":163.13,"high":164.54,"low":159.72,"open":162.07,"volume":3407100},{"timestamp":1661434200,"date":"2022-08-25","index":12057,"close":167.5,"high":167.55,"low":161.6,"open":162.63,"volume":3071400},{"timestamp":1661520600,"date":"2022-08-26","index":12058,"close":160.62,"high":168.12,"low":160.6,"open":168.01,"volume":3607600},{"timestamp":1661779800,"date":"2022-08-29","index":12059,"close":158.69,"high":160.45,"low":158.16,"open":159.25,"volume":2531100},{"timestamp":1661866200,"date":"2022-08-30","index":12060,"close":160.78,"high":161.09,"low":157.18,"open":158.7,"volume":3249700},{"timestamp":1661952600,"date":"2022-08-31","index":12061,"close":160.34,"high":161.31,"low":158.26,"open":161.25,"volume":4901300}]},{"date":"2022-05-18","estimated":3.07,"reported":2.19,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":11978,"close":232.54,"high":234.49,"low":229.5,"open":231.04,"volume":3027600},{"timestamp":1651671000,"date":"2022-05-04","index":11979,"close":237.43,"high":238.59,"low":229.14,"open":231.85,"volume":3256300},{"timestamp":1651757400,"date":"2022-05-05","index":11980,"close":230.76,"high":235.86,"low":228.3,"open":235.61,"volume":3466500},{"timestamp":1651843800,"date":"2022-05-06","index":11981,"close":225.21,"high":229.66,"low":222.65,"open":225.85,"volume":3683300},{"timestamp":1652103000,"date":"2022-05-09","index":11982,"close":224.2,"high":228.18,"low":222.32,"open":223.2,"volume":4672300},{"timestamp":1652189400,"date":"2022-05-10","index":11983,"close":219.11,"high":228.75,"low":216.69,"open":226.59,"volume":3748000},{"timestamp":1652275800,"date":"2022-05-11","index":11984,"close":213.49,"high":220.92,"low":212.38,"open":219.4,"volume":3193600},{"timestamp":1652362200,"date":"2022-05-12","index":11985,"close":217.27,"high":220.82,"low":213.06,"open":213.36,"volume":3547400},{"timestamp":1652448600,"date":"2022-05-13","index":11986,"close":219.73,"high":223.3,"low":217.81,"open":219.99,"volume":3146700},{"timestamp":1652707800,"date":"2022-05-16","index":11987,"close":219.25,"high":221.65,"low":216.27,"open":220.11,"volume":3345600},{"timestamp":1652794200,"date":"2022-05-17","index":11988,"close":215.28,"high":215.58,"low":209.13,"open":210.63,"volume":6641600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":11989,"close":161.61,"high":168,"low":155.2,"open":163.07,"volume":50936800},{"timestamp":1652967000,"date":"2022-05-19","index":11990,"close":153.43,"high":161.43,"low":151.28,"open":161.27,"volume":23319000},{"timestamp":1653053400,"date":"2022-05-20","index":11991,"close":155.36,"high":155.8,"low":150.89,"open":153.62,"volume":12300200},{"timestamp":1653312600,"date":"2022-05-23","index":11992,"close":153.9,"high":156.11,"low":153.28,"open":154.99,"volume":7700100},{"timestamp":1653399000,"date":"2022-05-24","index":11993,"close":149.95,"high":152.09,"low":145.51,"open":151.58,"volume":10936600},{"timestamp":1653485400,"date":"2022-05-25","index":11994,"close":156.42,"high":156.98,"low":149.52,"open":150.24,"volume":8107700},{"timestamp":1653571800,"date":"2022-05-26","index":11995,"close":163.2,"high":163.33,"low":157.85,"open":157.98,"volume":7369700},{"timestamp":1653658200,"date":"2022-05-27","index":11996,"close":167.14,"high":167.2,"low":163.2,"open":163.24,"volume":6315500},{"timestamp":1654003800,"date":"2022-05-31","index":11997,"close":161.88,"high":166.79,"low":161.43,"open":166.51,"volume":8942100},{"timestamp":1654090200,"date":"2022-06-01","index":11998,"close":156.52,"high":163.16,"low":156.48,"open":161.88,"volume":4480900},{"timestamp":1654176600,"date":"2022-06-02","index":11999,"close":160.91,"high":161.06,"low":156.08,"open":156.56,"volume":4366000}]},{"date":"2022-03-01","estimated":2.86,"reported":3.19,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":11923,"close":211.56,"high":214.75,"low":210.79,"open":214.16,"volume":2852400},{"timestamp":1644849000,"date":"2022-02-14","index":11924,"close":208.57,"high":211.5,"low":205.71,"open":211.19,"volume":4066700},{"timestamp":1644935400,"date":"2022-02-15","index":11925,"close":207.18,"high":209.32,"low":205.8,"open":209.32,"volume":4739300},{"timestamp":1645021800,"date":"2022-02-16","index":11926,"close":207.81,"high":208.85,"low":204.8,"open":206.88,"volume":3340600},{"timestamp":1645108200,"date":"2022-02-17","index":11927,"close":204,"high":206.95,"low":203.87,"open":206.59,"volume":3865900},{"timestamp":1645194600,"date":"2022-02-18","index":11928,"close":204.39,"high":206.63,"low":203.48,"open":204.52,"volume":3321700},{"timestamp":1645540200,"date":"2022-02-22","index":11929,"close":196.35,"high":203.18,"low":194.5,"open":202.63,"volume":5621300},{"timestamp":1645626600,"date":"2022-02-23","index":11930,"close":189.9,"high":197.87,"low":189.61,"open":196.9,"volume":4471300},{"timestamp":1645713000,"date":"2022-02-24","index":11931,"close":191.55,"high":191.76,"low":184,"open":184.49,"volume":3917700},{"timestamp":1645799400,"date":"2022-02-25","index":11932,"close":199.22,"high":199.5,"low":191.32,"open":191.51,"volume":4098500},{"timestamp":1646058600,"date":"2022-02-28","index":11933,"close":199.77,"high":201.18,"low":195.84,"open":197.36,"volume":6192200}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":11934,"close":219.43,"high":227.1,"low":218.55,"open":226.83,"volume":15776100},{"timestamp":1646231400,"date":"2022-03-02","index":11935,"close":224.9,"high":226.12,"low":218.66,"open":222,"volume":6357700},{"timestamp":1646317800,"date":"2022-03-03","index":11936,"close":223.84,"high":229.19,"low":222.37,"open":226.12,"volume":4604600},{"timestamp":1646404200,"date":"2022-03-04","index":11937,"close":224.1,"high":225.09,"low":221.64,"open":222.73,"volume":3996100},{"timestamp":1646663400,"date":"2022-03-07","index":11938,"close":211.04,"high":224.61,"low":210.57,"open":224.1,"volume":5743400},{"timestamp":1646749800,"date":"2022-03-08","index":11939,"close":208.81,"high":213.91,"low":206.7,"open":211.23,"volume":4463200},{"timestamp":1646836200,"date":"2022-03-09","index":11940,"close":216,"high":218.42,"low":213.44,"open":213.72,"volume":3183200},{"timestamp":1646922600,"date":"2022-03-10","index":11941,"close":214.78,"high":215.48,"low":210.08,"open":213.6,"volume":3155300},{"timestamp":1647009000,"date":"2022-03-11","index":11942,"close":206.97,"high":216.53,"low":206.8,"open":215.66,"volume":4042600},{"timestamp":1647264600,"date":"2022-03-14","index":11943,"close":208.76,"high":210.91,"low":204.95,"open":208.21,"volume":3168500},{"timestamp":1647351000,"date":"2022-03-15","index":11944,"close":215.35,"high":216.2,"low":210.51,"open":210.51,"volume":2866700}]},{"date":"2021-11-17","estimated":2.83,"reported":3.03,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":11853,"close":260.26,"high":261.2,"low":258.54,"open":259.03,"volume":2228000},{"timestamp":1635946200,"date":"2021-11-03","index":11854,"close":260.41,"high":260.65,"low":256.72,"open":258.7,"volume":2397300},{"timestamp":1636032600,"date":"2021-11-04","index":11855,"close":260.44,"high":262.51,"low":259.42,"open":260.66,"volume":3031000},{"timestamp":1636119000,"date":"2021-11-05","index":11856,"close":254.27,"high":261.24,"low":252.81,"open":261,"volume":4060300},{"timestamp":1636381800,"date":"2021-11-08","index":11857,"close":253.33,"high":256.1,"low":252.03,"open":253.25,"volume":2523100},{"timestamp":1636468200,"date":"2021-11-09","index":11858,"close":255.16,"high":255.42,"low":252.57,"open":252.78,"volume":2346800},{"timestamp":1636554600,"date":"2021-11-10","index":11859,"close":254.05,"high":256,"low":252.65,"open":254.03,"volume":2093100},{"timestamp":1636641000,"date":"2021-11-11","index":11860,"close":256.01,"high":256.58,"low":253.7,"open":254.27,"volume":2199400},{"timestamp":1636727400,"date":"2021-11-12","index":11861,"close":260.02,"high":261.87,"low":256.68,"open":257.38,"volume":2497600},{"timestamp":1636986600,"date":"2021-11-15","index":11862,"close":264.33,"high":268.98,"low":261.4,"open":262.79,"volume":4852400},{"timestamp":1637073000,"date":"2021-11-16","index":11863,"close":266.39,"high":267.53,"low":262.74,"open":263,"volume":4355800}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":11864,"close":253.8,"high":257.17,"low":251.47,"open":253.99,"volume":11855900},{"timestamp":1637245800,"date":"2021-11-18","index":11865,"close":252.05,"high":256.64,"low":249.65,"open":256.09,"volume":5786300},{"timestamp":1637332200,"date":"2021-11-19","index":11866,"close":250.7,"high":253.88,"low":250.41,"open":251.1,"volume":3960900},{"timestamp":1637591400,"date":"2021-11-22","index":11867,"close":244.57,"high":251.68,"low":241.21,"open":251.43,"volume":5568900},{"timestamp":1637677800,"date":"2021-11-23","index":11868,"close":249.18,"high":249.72,"low":243.43,"open":245.65,"volume":4053400},{"timestamp":1637764200,"date":"2021-11-24","index":11869,"close":248.76,"high":249.62,"low":246.12,"open":247.9,"volume":3052000},{"timestamp":1637937000,"date":"2021-11-26","index":11870,"close":246.57,"high":251.46,"low":245.78,"open":248.69,"volume":3180900},{"timestamp":1638196200,"date":"2021-11-29","index":11871,"close":249.16,"high":251.58,"low":247.01,"open":248.54,"volume":3027600},{"timestamp":1638282600,"date":"2021-11-30","index":11872,"close":243.84,"high":246.99,"low":242.24,"open":246.36,"volume":7907900},{"timestamp":1638369000,"date":"2021-12-01","index":11873,"close":240.39,"high":248.4,"low":240.23,"open":245.68,"volume":3851600},{"timestamp":1638455400,"date":"2021-12-02","index":11874,"close":245.5,"high":246.62,"low":241.39,"open":241.89,"volume":3684000}]},{"date":"2021-08-18","estimated":3.49,"reported":3.64,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":11789,"close":262.2,"high":263.3,"low":257.96,"open":258.11,"volume":2545000},{"timestamp":1628083800,"date":"2021-08-04","index":11790,"close":260.53,"high":262.89,"low":260.24,"open":261.2,"volume":2397200},{"timestamp":1628170200,"date":"2021-08-05","index":11791,"close":261.4,"high":262.71,"low":259.98,"open":261.77,"volume":2202900},{"timestamp":1628256600,"date":"2021-08-06","index":11792,"close":260.09,"high":262.99,"low":259.34,"open":261.93,"volume":2441900},{"timestamp":1628515800,"date":"2021-08-09","index":11793,"close":262.41,"high":262.79,"low":260.08,"open":260.1,"volume":2508800},{"timestamp":1628602200,"date":"2021-08-10","index":11794,"close":264.07,"high":265.75,"low":262.01,"open":262.97,"volume":3369800},{"timestamp":1628688600,"date":"2021-08-11","index":11795,"close":263.01,"high":267.06,"low":262.45,"open":264.55,"volume":2939000},{"timestamp":1628775000,"date":"2021-08-12","index":11796,"close":261.88,"high":264.6,"low":261.05,"open":263.95,"volume":2266400},{"timestamp":1628861400,"date":"2021-08-13","index":11797,"close":261.54,"high":263.7,"low":260.62,"open":262.69,"volume":3070400},{"timestamp":1629120600,"date":"2021-08-16","index":11798,"close":263.15,"high":263.49,"low":256.75,"open":260.09,"volume":3397400},{"timestamp":1629207000,"date":"2021-08-17","index":11799,"close":254.65,"high":260.45,"low":252.05,"open":260.45,"volume":6620500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":11800,"close":247.58,"high":255.79,"low":246.25,"open":248.99,"volume":8908000},{"timestamp":1629379800,"date":"2021-08-19","index":11801,"close":245.41,"high":249.53,"low":244.4,"open":244.53,"volume":5067600},{"timestamp":1629466200,"date":"2021-08-20","index":11802,"close":253.4,"high":253.98,"low":246.62,"open":246.67,"volume":4146100},{"timestamp":1629725400,"date":"2021-08-23","index":11803,"close":252.53,"high":255.22,"low":252.34,"open":254.26,"volume":2952900},{"timestamp":1629811800,"date":"2021-08-24","index":11804,"close":250.65,"high":253.5,"low":250.28,"open":253.5,"volume":2466600},{"timestamp":1629898200,"date":"2021-08-25","index":11805,"close":251.15,"high":252.26,"low":249.41,"open":250.5,"volume":2438100},{"timestamp":1629984600,"date":"2021-08-26","index":11806,"close":248.96,"high":250.51,"low":247.3,"open":250.43,"volume":2919900},{"timestamp":1630071000,"date":"2021-08-27","index":11807,"close":249.18,"high":250.47,"low":247.68,"open":248.15,"volume":2661100},{"timestamp":1630330200,"date":"2021-08-30","index":11808,"close":249.36,"high":251.38,"low":249.15,"open":249.21,"volume":2092700},{"timestamp":1630416600,"date":"2021-08-31","index":11809,"close":246.98,"high":249.6,"low":245.42,"open":249.15,"volume":3966000},{"timestamp":1630503000,"date":"2021-09-01","index":11810,"close":246.37,"high":247.55,"low":244.26,"open":247,"volume":2862700}]},{"date":"2021-05-19","estimated":2.25,"reported":3.69,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":11726,"close":211.61,"high":211.84,"low":209.1,"open":209.61,"volume":2203300},{"timestamp":1620221400,"date":"2021-05-05","index":11727,"close":212.41,"high":213.66,"low":211.68,"open":212.65,"volume":2509000},{"timestamp":1620307800,"date":"2021-05-06","index":11728,"close":213,"high":213.92,"low":211.94,"open":213.66,"volume":2226000},{"timestamp":1620394200,"date":"2021-05-07","index":11729,"close":214.71,"high":215.39,"low":212.81,"open":213.29,"volume":2298500},{"timestamp":1620653400,"date":"2021-05-10","index":11730,"close":214.03,"high":217.39,"low":213.72,"open":215.51,"volume":3092700},{"timestamp":1620739800,"date":"2021-05-11","index":11731,"close":209.24,"high":212.76,"low":206.95,"open":212.52,"volume":3297100},{"timestamp":1620826200,"date":"2021-05-12","index":11732,"close":202.96,"high":208.68,"low":202.76,"open":207.96,"volume":3857300},{"timestamp":1620912600,"date":"2021-05-13","index":11733,"close":208.61,"high":210.13,"low":203.89,"open":204.22,"volume":3132300},{"timestamp":1620999000,"date":"2021-05-14","index":11734,"close":211.16,"high":212.26,"low":209.43,"open":210.21,"volume":2650300},{"timestamp":1621258200,"date":"2021-05-17","index":11735,"close":210.02,"high":213.64,"low":209.36,"open":212.84,"volume":2583700},{"timestamp":1621344600,"date":"2021-05-18","index":11736,"close":206.43,"high":211.68,"low":206.21,"open":211.21,"volume":4794900}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":11737,"close":219.01,"high":219.82,"low":209.8,"open":210.31,"volume":13378700},{"timestamp":1621517400,"date":"2021-05-20","index":11738,"close":221.79,"high":222.8,"low":217.07,"open":218.28,"volume":7086300},{"timestamp":1621603800,"date":"2021-05-21","index":11739,"close":225.09,"high":227.08,"low":221.86,"open":222.21,"volume":5084800},{"timestamp":1621863000,"date":"2021-05-24","index":11740,"close":225.41,"high":228.5,"low":225.33,"open":226.34,"volume":3821000},{"timestamp":1621949400,"date":"2021-05-25","index":11741,"close":225.3,"high":227.27,"low":223.26,"open":225.55,"volume":4103000},{"timestamp":1622035800,"date":"2021-05-26","index":11742,"close":227.11,"high":227.95,"low":225.99,"open":226.17,"volume":3186800},{"timestamp":1622122200,"date":"2021-05-27","index":11743,"close":227.37,"high":228.84,"low":226.05,"open":227.93,"volume":6623100},{"timestamp":1622208600,"date":"2021-05-28","index":11744,"close":226.92,"high":228.35,"low":226.18,"open":228,"volume":2632400},{"timestamp":1622554200,"date":"2021-06-01","index":11745,"close":227.27,"high":228.79,"low":226.05,"open":227.56,"volume":3426400},{"timestamp":1622640600,"date":"2021-06-02","index":11746,"close":228.38,"high":229.14,"low":226.15,"open":226.41,"volume":3331400},{"timestamp":1622727000,"date":"2021-06-03","index":11747,"close":229.18,"high":230.23,"low":227.01,"open":228.34,"volume":3155400}]},{"date":"2021-03-02","estimated":2.54,"reported":2.67,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":11671,"close":191.43,"high":191.87,"low":190.2,"open":191.05,"volume":1821500},{"timestamp":1613485800,"date":"2021-02-16","index":11672,"close":190.59,"high":192.58,"low":190.15,"open":191.14,"volume":2500300},{"timestamp":1613572200,"date":"2021-02-17","index":11673,"close":193.6,"high":194.22,"low":189.1,"open":189.2,"volume":3459300},{"timestamp":1613658600,"date":"2021-02-18","index":11674,"close":191.41,"high":191.56,"low":188,"open":188.27,"volume":2983500},{"timestamp":1613745000,"date":"2021-02-19","index":11675,"close":188.82,"high":192.45,"low":188.36,"open":191.95,"volume":3120100},{"timestamp":1614004200,"date":"2021-02-22","index":11676,"close":188.99,"high":190.41,"low":187.62,"open":188.12,"volume":2152600},{"timestamp":1614090600,"date":"2021-02-23","index":11677,"close":186.36,"high":188.73,"low":184.11,"open":188.09,"volume":2828100},{"timestamp":1614177000,"date":"2021-02-24","index":11678,"close":187.08,"high":187.73,"low":184.3,"open":186.02,"volume":3738400},{"timestamp":1614263400,"date":"2021-02-25","index":11679,"close":185.08,"high":190.3,"low":184.58,"open":188.52,"volume":4355600},{"timestamp":1614349800,"date":"2021-02-26","index":11680,"close":183.44,"high":186.83,"low":182.18,"open":186.15,"volume":4340400},{"timestamp":1614609000,"date":"2021-03-01","index":11681,"close":186.09,"high":187.58,"low":184.85,"open":185.95,"volume":3683500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":11682,"close":173.49,"high":193.58,"low":172.17,"open":188.01,"volume":22090500},{"timestamp":1614781800,"date":"2021-03-03","index":11683,"close":173.61,"high":176.87,"low":172.59,"open":175,"volume":8285300},{"timestamp":1614868200,"date":"2021-03-04","index":11684,"close":169.82,"high":174.61,"low":166.83,"open":172.37,"volume":7111700},{"timestamp":1614954600,"date":"2021-03-05","index":11685,"close":172.61,"high":174.98,"low":167.05,"open":170.28,"volume":6008100},{"timestamp":1615213800,"date":"2021-03-08","index":11686,"close":176.87,"high":178.47,"low":173.6,"open":175.27,"volume":4558600},{"timestamp":1615300200,"date":"2021-03-09","index":11687,"close":179.18,"high":180.74,"low":177.2,"open":178.32,"volume":3752400},{"timestamp":1615386600,"date":"2021-03-10","index":11688,"close":178.58,"high":181.63,"low":178.09,"open":179.97,"volume":3314800},{"timestamp":1615473000,"date":"2021-03-11","index":11689,"close":179.32,"high":180.09,"low":177.4,"open":179.15,"volume":3045200},{"timestamp":1615559400,"date":"2021-03-12","index":11690,"close":180.01,"high":180.35,"low":178.56,"open":179.9,"volume":2441900},{"timestamp":1615815000,"date":"2021-03-15","index":11691,"close":181.1,"high":181.79,"low":178.57,"open":180.44,"volume":3453100},{"timestamp":1615901400,"date":"2021-03-16","index":11692,"close":180.21,"high":180.69,"low":178.12,"open":179.96,"volume":3437300}]},{"date":"2020-11-18","estimated":1.6,"reported":2.79,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":11602,"close":156.73,"high":158.71,"low":155.43,"open":156.32,"volume":2545400},{"timestamp":1604500200,"date":"2020-11-04","index":11603,"close":156.62,"high":159.49,"low":155.25,"open":157.22,"volume":3156600},{"timestamp":1604586600,"date":"2020-11-05","index":11604,"close":158.63,"high":159.87,"low":156.54,"open":159.74,"volume":3114900},{"timestamp":1604673000,"date":"2020-11-06","index":11605,"close":161.5,"high":161.9,"low":158.53,"open":158.65,"volume":3498000},{"timestamp":1604932200,"date":"2020-11-09","index":11606,"close":154.91,"high":163.16,"low":154.75,"open":163.15,"volume":5092800},{"timestamp":1605018600,"date":"2020-11-10","index":11607,"close":158.07,"high":159.06,"low":156.56,"open":157.04,"volume":3577900},{"timestamp":1605105000,"date":"2020-11-11","index":11608,"close":159.69,"high":162.57,"low":158.75,"open":159.45,"volume":3336500},{"timestamp":1605191400,"date":"2020-11-12","index":11609,"close":159.53,"high":160.99,"low":158.64,"open":159.67,"volume":2708500},{"timestamp":1605277800,"date":"2020-11-13","index":11610,"close":162.88,"high":163.45,"low":160.6,"open":160.99,"volume":2765800},{"timestamp":1605537000,"date":"2020-11-16","index":11611,"close":165.18,"high":165.99,"low":163.35,"open":165,"volume":5035600},{"timestamp":1605623400,"date":"2020-11-17","index":11612,"close":163.04,"high":164.71,"low":160.51,"open":164,"volume":6299900}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":11613,"close":166.85,"high":172.12,"low":164.55,"open":165.94,"volume":13092300},{"timestamp":1605796200,"date":"2020-11-19","index":11614,"close":171.37,"high":173.44,"low":167.9,"open":168.71,"volume":6834900},{"timestamp":1605882600,"date":"2020-11-20","index":11615,"close":172.31,"high":174.41,"low":171.45,"open":172.22,"volume":6652900},{"timestamp":1606141800,"date":"2020-11-23","index":11616,"close":177.56,"high":179.02,"low":173.59,"open":174.25,"volume":5755700},{"timestamp":1606228200,"date":"2020-11-24","index":11617,"close":177.86,"high":179.84,"low":177.1,"open":179.76,"volume":4688400},{"timestamp":1606314600,"date":"2020-11-25","index":11618,"close":179.82,"high":180.48,"low":177.35,"open":177.73,"volume":3780700},{"timestamp":1606487400,"date":"2020-11-27","index":11619,"close":179.77,"high":181.11,"low":178.95,"open":180.81,"volume":2371900},{"timestamp":1606746600,"date":"2020-11-30","index":11620,"close":179.53,"high":180.07,"low":176.24,"open":178.25,"volume":8010000},{"timestamp":1606833000,"date":"2020-12-01","index":11621,"close":179.05,"high":181.17,"low":177.1,"open":179.81,"volume":5034900},{"timestamp":1606919400,"date":"2020-12-02","index":11622,"close":176.41,"high":178.21,"low":175.47,"open":178.02,"volume":3109300},{"timestamp":1607005800,"date":"2020-12-03","index":11623,"close":174.92,"high":176.47,"low":173.78,"open":176.47,"volume":4214600}]},{"date":"2020-08-19","estimated":1.62,"reported":3.38,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":11538,"close":130.45,"high":130.77,"low":127.58,"open":127.93,"volume":3924500},{"timestamp":1596634200,"date":"2020-08-05","index":11539,"close":129.37,"high":131.93,"low":128.66,"open":130.75,"volume":3688800},{"timestamp":1596720600,"date":"2020-08-06","index":11540,"close":129.01,"high":129.93,"low":128.13,"open":129.5,"volume":1979900},{"timestamp":1596807000,"date":"2020-08-07","index":11541,"close":131.75,"high":131.88,"low":129,"open":129.24,"volume":2303100},{"timestamp":1597066200,"date":"2020-08-10","index":11542,"close":132.94,"high":134.11,"low":131.25,"open":132.07,"volume":3002900},{"timestamp":1597152600,"date":"2020-08-11","index":11543,"close":131.72,"high":134.59,"low":131.35,"open":133.71,"volume":3915900},{"timestamp":1597239000,"date":"2020-08-12","index":11544,"close":134.6,"high":135.11,"low":132.77,"open":135.11,"volume":4860900},{"timestamp":1597325400,"date":"2020-08-13","index":11545,"close":134.81,"high":134.94,"low":133.61,"open":133.99,"volume":2324800},{"timestamp":1597411800,"date":"2020-08-14","index":11546,"close":136.53,"high":137,"low":135.22,"open":135.92,"volume":3180900},{"timestamp":1597671000,"date":"2020-08-17","index":11547,"close":138.24,"high":138.69,"low":137.4,"open":137.98,"volume":4632300},{"timestamp":1597757400,"date":"2020-08-18","index":11548,"close":136.9,"high":137.97,"low":134.67,"open":137.01,"volume":5756800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":11549,"close":154.22,"high":154.69,"low":146.54,"open":148.5,"volume":40211800},{"timestamp":1597930200,"date":"2020-08-20","index":11550,"close":152.24,"high":156.1,"low":151.72,"open":154.93,"volume":12046000},{"timestamp":1598016600,"date":"2020-08-21","index":11551,"close":153.63,"high":155.61,"low":152.13,"open":152.33,"volume":7061400},{"timestamp":1598275800,"date":"2020-08-24","index":11552,"close":153.24,"high":154.62,"low":152.63,"open":154.5,"volume":4355300},{"timestamp":1598362200,"date":"2020-08-25","index":11553,"close":152.85,"high":154.28,"low":152.36,"open":154.15,"volume":2984400},{"timestamp":1598448600,"date":"2020-08-26","index":11554,"close":152.71,"high":153.57,"low":152.09,"open":152.75,"volume":3061600},{"timestamp":1598535000,"date":"2020-08-27","index":11555,"close":150.31,"high":152.75,"low":149.67,"open":152.66,"volume":3773100},{"timestamp":1598621400,"date":"2020-08-28","index":11556,"close":150.85,"high":151.67,"low":149.6,"open":150.31,"volume":2835600},{"timestamp":1598880600,"date":"2020-08-31","index":11557,"close":151.21,"high":151.91,"low":150.32,"open":151.14,"volume":3025600},{"timestamp":1598967000,"date":"2020-09-01","index":11558,"close":150.55,"high":151.77,"low":150.12,"open":150.61,"volume":3603500},{"timestamp":1599053400,"date":"2020-09-02","index":11559,"close":149.84,"high":150.87,"low":148.42,"open":150.5,"volume":4128200}]},{"date":"2020-05-20","estimated":0.4,"reported":0.59,"pre":[{"timestamp":1588685400,"date":"2020-05-05","index":11475,"close":111.76,"high":113.38,"low":110.47,"open":111.7,"volume":4201100},{"timestamp":1588771800,"date":"2020-05-06","index":11476,"close":113.58,"high":115.62,"low":112.56,"open":112.89,"volume":4913900},{"timestamp":1588858200,"date":"2020-05-07","index":11477,"close":113.36,"high":115.29,"low":113.1,"open":114.76,"volume":3689800},{"timestamp":1588944600,"date":"2020-05-08","index":11478,"close":115.83,"high":116.83,"low":114.12,"open":114.71,"volume":4266900},{"timestamp":1589203800,"date":"2020-05-11","index":11479,"close":120.18,"high":120.74,"low":115.93,"open":116.82,"volume":5996300},{"timestamp":1589290200,"date":"2020-05-12","index":11480,"close":119.39,"high":122.95,"low":119.39,"open":121,"volume":4897000},{"timestamp":1589376600,"date":"2020-05-13","index":11481,"close":119.14,"high":120.63,"low":118.14,"open":119.45,"volume":4677900},{"timestamp":1589463000,"date":"2020-05-14","index":11482,"close":119.94,"high":120.83,"low":117.12,"open":117.94,"volume":5635600},{"timestamp":1589549400,"date":"2020-05-15","index":11483,"close":120.94,"high":122.65,"low":119.8,"open":120.35,"volume":8354200},{"timestamp":1589808600,"date":"2020-05-18","index":11484,"close":125.2,"high":125.55,"low":122.77,"open":123.26,"volume":6320900},{"timestamp":1589895000,"date":"2020-05-19","index":11485,"close":123.17,"high":125.97,"low":122.77,"open":125.11,"volume":7914900}],"post":[{"timestamp":1589981400,"date":"2020-05-20","index":11486,"close":119.63,"high":124.91,"low":119.29,"open":124.09,"volume":12897000},{"timestamp":1590067800,"date":"2020-05-21","index":11487,"close":118.68,"high":120.37,"low":117.64,"open":119.63,"volume":7620700},{"timestamp":1590154200,"date":"2020-05-22","index":11488,"close":117.49,"high":119.36,"low":117.18,"open":118.83,"volume":4902900},{"timestamp":1590499800,"date":"2020-05-26","index":11489,"close":115.12,"high":119.96,"low":114.81,"open":118.8,"volume":7274600},{"timestamp":1590586200,"date":"2020-05-27","index":11490,"close":117.41,"high":117.45,"low":114.23,"open":115.63,"volume":8260300},{"timestamp":1590672600,"date":"2020-05-28","index":11491,"close":118.43,"high":120.24,"low":117.46,"open":117.96,"volume":6137300},{"timestamp":1590759000,"date":"2020-05-29","index":11492,"close":122.33,"high":122.78,"low":118.16,"open":118.74,"volume":8705900},{"timestamp":1591018200,"date":"2020-06-01","index":11493,"close":119.49,"high":120.74,"low":118.82,"open":120.45,"volume":6020100},{"timestamp":1591104600,"date":"2020-06-02","index":11494,"close":118.85,"high":120.78,"low":118.19,"open":119.66,"volume":5144600},{"timestamp":1591191000,"date":"2020-06-03","index":11495,"close":121.73,"high":122.3,"low":118.3,"open":119.14,"volume":5815800},{"timestamp":1591277400,"date":"2020-06-04","index":11496,"close":119.96,"high":122.74,"low":119.55,"open":121.88,"volume":3963600}]},{"date":"2020-03-03","estimated":1.66,"reported":1.69,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":11420,"close":116.63,"high":118.46,"low":116.3,"open":118.3,"volume":3289100},{"timestamp":1582036200,"date":"2020-02-18","index":11421,"close":117.83,"high":117.87,"low":116.35,"open":116.95,"volume":3122500},{"timestamp":1582122600,"date":"2020-02-19","index":11422,"close":117.39,"high":118.13,"low":117.05,"open":117.69,"volume":2866700},{"timestamp":1582209000,"date":"2020-02-20","index":11423,"close":118.26,"high":118.29,"low":116.57,"open":116.97,"volume":2659300},{"timestamp":1582295400,"date":"2020-02-21","index":11424,"close":117.01,"high":118.88,"low":116.8,"open":117.83,"volume":3856500},{"timestamp":1582554600,"date":"2020-02-24","index":11425,"close":113.78,"high":115.99,"low":113.12,"open":114.48,"volume":5304900},{"timestamp":1582641000,"date":"2020-02-25","index":11426,"close":111.72,"high":115.15,"low":111.63,"open":114.19,"volume":5095900},{"timestamp":1582727400,"date":"2020-02-26","index":11427,"close":110.66,"high":112.71,"low":110.29,"open":112.18,"volume":4318300},{"timestamp":1582813800,"date":"2020-02-27","index":11428,"close":105.62,"high":109.38,"low":105.54,"open":108.38,"volume":6713400},{"timestamp":1582900200,"date":"2020-02-28","index":11429,"close":103,"high":104.2,"low":100.74,"open":102.21,"volume":9174100},{"timestamp":1583159400,"date":"2020-03-02","index":11430,"close":109.06,"high":109.44,"low":102.95,"open":103.38,"volume":9691100}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":11431,"close":105.84,"high":112.2,"low":103.96,"open":112,"volume":10927400},{"timestamp":1583332200,"date":"2020-03-04","index":11432,"close":107.82,"high":108.07,"low":104.67,"open":107,"volume":6834800},{"timestamp":1583418600,"date":"2020-03-05","index":11433,"close":105.97,"high":108.44,"low":105.25,"open":105.64,"volume":5294900},{"timestamp":1583505000,"date":"2020-03-06","index":11434,"close":105.95,"high":106.43,"low":102.75,"open":104.16,"volume":5370800},{"timestamp":1583760600,"date":"2020-03-09","index":11435,"close":104.03,"high":107.68,"low":99.76,"open":99.76,"volume":7346600},{"timestamp":1583847000,"date":"2020-03-10","index":11436,"close":108.33,"high":109.59,"low":104.8,"open":106.24,"volume":7461000},{"timestamp":1583933400,"date":"2020-03-11","index":11437,"close":105.58,"high":107.98,"low":103.42,"open":106.03,"volume":6102500},{"timestamp":1584019800,"date":"2020-03-12","index":11438,"close":92.62,"high":101.53,"low":92.41,"open":99.24,"volume":10208800},{"timestamp":1584106200,"date":"2020-03-13","index":11439,"close":101.02,"high":105.14,"low":92.53,"open":96.65,"volume":9267200},{"timestamp":1584365400,"date":"2020-03-16","index":11440,"close":93.79,"high":99.94,"low":91.16,"open":92.59,"volume":6963700},{"timestamp":1584451800,"date":"2020-03-17","index":11441,"close":103.63,"high":106.49,"low":95.06,"open":95.12,"volume":10586400}]},{"date":"2019-11-20","estimated":1.19,"reported":1.36,"pre":[{"timestamp":1572964200,"date":"2019-11-05","index":11351,"close":110.06,"high":110.42,"low":108.83,"open":108.97,"volume":3292400},{"timestamp":1573050600,"date":"2019-11-06","index":11352,"close":110.51,"high":110.6,"low":109.34,"open":109.89,"volume":3234400},{"timestamp":1573137000,"date":"2019-11-07","index":11353,"close":110.59,"high":111.86,"low":110.34,"open":111.62,"volume":3494300},{"timestamp":1573223400,"date":"2019-11-08","index":11354,"close":110.15,"high":110.98,"low":109.42,"open":110.56,"volume":2805400},{"timestamp":1573482600,"date":"2019-11-11","index":11355,"close":110.45,"high":110.86,"low":109.76,"open":110.63,"volume":3082700},{"timestamp":1573569000,"date":"2019-11-12","index":11356,"close":108.35,"high":110.28,"low":107.91,"open":110.22,"volume":5429600},{"timestamp":1573655400,"date":"2019-11-13","index":11357,"close":108.58,"high":109.23,"low":107.02,"open":108.63,"volume":3653900},{"timestamp":1573741800,"date":"2019-11-14","index":11358,"close":111.11,"high":111.25,"low":109.56,"open":110.71,"volume":5968400},{"timestamp":1573828200,"date":"2019-11-15","index":11359,"close":113.21,"high":113.68,"low":111.33,"open":112.05,"volume":5340300},{"timestamp":1574087400,"date":"2019-11-18","index":11360,"close":111.96,"high":114.26,"low":111.86,"open":113.83,"volume":6898000},{"timestamp":1574173800,"date":"2019-11-19","index":11361,"close":110.85,"high":111.1,"low":109.35,"open":110.41,"volume":7377500}],"post":[{"timestamp":1574260200,"date":"2019-11-20","index":11362,"close":126.43,"high":127.2,"low":118.36,"open":122.32,"volume":32365500},{"timestamp":1574346600,"date":"2019-11-21","index":11363,"close":127.65,"high":127.97,"low":125.71,"open":126.58,"volume":10804300},{"timestamp":1574433000,"date":"2019-11-22","index":11364,"close":127.02,"high":127.95,"low":126.28,"open":127.95,"volume":7537100},{"timestamp":1574692200,"date":"2019-11-25","index":11365,"close":125.19,"high":127.49,"low":125.08,"open":127.26,"volume":8365300},{"timestamp":1574778600,"date":"2019-11-26","index":11366,"close":126.89,"high":127.84,"low":125,"open":125.26,"volume":7581400},{"timestamp":1574865000,"date":"2019-11-27","index":11367,"close":125.9,"high":127.15,"low":125.76,"open":127.15,"volume":3430400},{"timestamp":1575037800,"date":"2019-11-29","index":11368,"close":125.01,"high":126.78,"low":124.95,"open":126,"volume":2660000},{"timestamp":1575297000,"date":"2019-12-02","index":11369,"close":123.98,"high":126.2,"low":123.91,"open":125.7,"volume":4194400},{"timestamp":1575383400,"date":"2019-12-03","index":11370,"close":124.04,"high":124.58,"low":122.33,"open":122.6,"volume":4237200},{"timestamp":1575469800,"date":"2019-12-04","index":11371,"close":124.52,"high":125.53,"low":124.3,"open":125.01,"volume":3935200},{"timestamp":1575556200,"date":"2019-12-05","index":11372,"close":124.68,"high":125.33,"low":123.65,"open":125.06,"volume":2614100}]},{"date":"2019-08-21","estimated":1.62,"reported":1.82,"pre":[{"timestamp":1565098200,"date":"2019-08-06","index":11287,"close":82.77,"high":83.21,"low":80.77,"open":81.16,"volume":5546300},{"timestamp":1565184600,"date":"2019-08-07","index":11288,"close":83.01,"high":83.25,"low":81.13,"open":81.94,"volume":4762100},{"timestamp":1565271000,"date":"2019-08-08","index":11289,"close":83.8,"high":84.62,"low":82.98,"open":83.73,"volume":4464100},{"timestamp":1565357400,"date":"2019-08-09","index":11290,"close":82.41,"high":84.37,"low":82.05,"open":83.5,"volume":4966300},{"timestamp":1565616600,"date":"2019-08-12","index":11291,"close":82.03,"high":82.16,"low":81.05,"open":81.32,"volume":5194200},{"timestamp":1565703000,"date":"2019-08-13","index":11292,"close":84.24,"high":86.64,"low":81.21,"open":81.6,"volume":8412100},{"timestamp":1565789400,"date":"2019-08-14","index":11293,"close":81.89,"high":83.22,"low":81.15,"open":81.86,"volume":7011500},{"timestamp":1565875800,"date":"2019-08-15","index":11294,"close":82.56,"high":84.05,"low":82.01,"open":83.36,"volume":5389000},{"timestamp":1565962200,"date":"2019-08-16","index":11295,"close":84.21,"high":84.46,"low":83.17,"open":83.3,"volume":4861100},{"timestamp":1566221400,"date":"2019-08-19","index":11296,"close":86.58,"high":86.88,"low":85.71,"open":86.5,"volume":7353800},{"timestamp":1566307800,"date":"2019-08-20","index":11297,"close":85.53,"high":87.12,"low":85.53,"open":86.23,"volume":8797200}],"post":[{"timestamp":1566394200,"date":"2019-08-21","index":11298,"close":103,"high":103.38,"low":98.13,"open":99.87,"volume":41449400},{"timestamp":1566480600,"date":"2019-08-22","index":11299,"close":106.32,"high":106.52,"low":103.38,"open":105.39,"volume":17105700},{"timestamp":1566567000,"date":"2019-08-23","index":11300,"close":103.49,"high":105.94,"low":103.25,"open":104.77,"volume":8989600},{"timestamp":1566826200,"date":"2019-08-26","index":11301,"close":104.77,"high":105.74,"low":103.77,"open":104.91,"volume":5583100},{"timestamp":1566912600,"date":"2019-08-27","index":11302,"close":104.7,"high":105.1,"low":104.26,"open":105.01,"volume":5319900},{"timestamp":1566999000,"date":"2019-08-28","index":11303,"close":106.4,"high":106.72,"low":104.5,"open":104.67,"volume":6641000},{"timestamp":1567085400,"date":"2019-08-29","index":11304,"close":107.93,"high":108.55,"low":106.93,"open":107.99,"volume":5196600},{"timestamp":1567171800,"date":"2019-08-30","index":11305,"close":107.04,"high":109.33,"low":106.83,"open":108.5,"volume":5309000},{"timestamp":1567517400,"date":"2019-09-03","index":11306,"close":106.71,"high":107.48,"low":106.01,"open":106.77,"volume":3992100},{"timestamp":1567603800,"date":"2019-09-04","index":11307,"close":107.36,"high":107.92,"low":106.81,"open":107,"volume":3963700},{"timestamp":1567690200,"date":"2019-09-05","index":11308,"close":108.54,"high":109.4,"low":108.22,"open":109.24,"volume":4144400}]},{"date":"2019-05-22","estimated":1.43,"reported":1.53,"pre":[{"timestamp":1557235800,"date":"2019-05-07","index":11224,"close":75.04,"high":75.82,"low":74.47,"open":75.45,"volume":4437200},{"timestamp":1557322200,"date":"2019-05-08","index":11225,"close":75.41,"high":75.78,"low":74.3,"open":75.12,"volume":3997700},{"timestamp":1557408600,"date":"2019-05-09","index":11226,"close":75.11,"high":75.56,"low":74.23,"open":74.95,"volume":4549300},{"timestamp":1557495000,"date":"2019-05-10","index":11227,"close":74.64,"high":75.09,"low":73.33,"open":74.66,"volume":5200300},{"timestamp":1557754200,"date":"2019-05-13","index":11228,"close":71.68,"high":73.53,"low":71.37,"open":73.29,"volume":6055200},{"timestamp":1557840600,"date":"2019-05-14","index":11229,"close":71.26,"high":71.77,"low":70.03,"open":70.97,"volume":8063100},{"timestamp":1557927000,"date":"2019-05-15","index":11230,"close":70.81,"high":71.22,"low":70.26,"open":70.94,"volume":5578900},{"timestamp":1558013400,"date":"2019-05-16","index":11231,"close":70.78,"high":71.94,"low":70.61,"open":71.49,"volume":4476200},{"timestamp":1558099800,"date":"2019-05-17","index":11232,"close":70.89,"high":71.59,"low":70.09,"open":70.14,"volume":3891200},{"timestamp":1558359000,"date":"2019-05-20","index":11233,"close":72.08,"high":72.32,"low":71.1,"open":71.42,"volume":5750100},{"timestamp":1558445400,"date":"2019-05-21","index":11234,"close":71.96,"high":72.95,"low":70.71,"open":71.26,"volume":7705900}],"post":[{"timestamp":1558531800,"date":"2019-05-22","index":11235,"close":77.56,"high":79.19,"low":76.8,"open":77.01,"volume":20777800},{"timestamp":1558618200,"date":"2019-05-23","index":11236,"close":79.4,"high":79.59,"low":76.82,"open":77.81,"volume":11619600},{"timestamp":1558704600,"date":"2019-05-24","index":11237,"close":81.57,"high":81.66,"low":79.58,"open":79.6,"volume":7851700},{"timestamp":1559050200,"date":"2019-05-28","index":11238,"close":80.77,"high":82.25,"low":80.69,"open":81.78,"volume":6522700},{"timestamp":1559136600,"date":"2019-05-29","index":11239,"close":79.64,"high":80.19,"low":79.13,"open":80.03,"volume":5772200},{"timestamp":1559223000,"date":"2019-05-30","index":11240,"close":80.39,"high":80.79,"low":79.9,"open":80.01,"volume":3996900},{"timestamp":1559309400,"date":"2019-05-31","index":11241,"close":80.45,"high":80.59,"low":79.41,"open":79.79,"volume":4137000},{"timestamp":1559568600,"date":"2019-06-03","index":11242,"close":82.95,"high":83.76,"low":80.56,"open":80.6,"volume":7071800},{"timestamp":1559655000,"date":"2019-06-04","index":11243,"close":85.85,"high":85.96,"low":83.25,"open":83.35,"volume":7952700},{"timestamp":1559741400,"date":"2019-06-05","index":11244,"close":85.49,"high":87.41,"low":85.13,"open":86.38,"volume":6744500},{"timestamp":1559827800,"date":"2019-06-06","index":11245,"close":85.7,"high":86.04,"low":84.7,"open":85.48,"volume":4558400}]},{"date":"2019-03-05","estimated":1.52,"reported":1.53,"pre":[{"timestamp":1550241000,"date":"2019-02-15","index":11169,"close":72.84,"high":73.38,"low":72.22,"open":72.56,"volume":3835800},{"timestamp":1550586600,"date":"2019-02-19","index":11170,"close":73.3,"high":73.71,"low":72.02,"open":72.93,"volume":6868000},{"timestamp":1550673000,"date":"2019-02-20","index":11171,"close":72.71,"high":73.63,"low":72.49,"open":73.43,"volume":5005600},{"timestamp":1550759400,"date":"2019-02-21","index":11172,"close":72.03,"high":72.97,"low":71.68,"open":72.76,"volume":3985000},{"timestamp":1550845800,"date":"2019-02-22","index":11173,"close":72.25,"high":72.64,"low":71.8,"open":72.21,"volume":3144800},{"timestamp":1551105000,"date":"2019-02-25","index":11174,"close":73.1,"high":73.59,"low":72.61,"open":72.83,"volume":7782000},{"timestamp":1551191400,"date":"2019-02-26","index":11175,"close":72.29,"high":73.22,"low":71.71,"open":72.92,"volume":5370900},{"timestamp":1551277800,"date":"2019-02-27","index":11176,"close":73.02,"high":73.48,"low":72.3,"open":72.31,"volume":5164400},{"timestamp":1551364200,"date":"2019-02-28","index":11177,"close":72.64,"high":73.12,"low":72.27,"open":73.12,"volume":5375600},{"timestamp":1551450600,"date":"2019-03-01","index":11178,"close":72.94,"high":74.46,"low":71.96,"open":73.59,"volume":6833800},{"timestamp":1551709800,"date":"2019-03-04","index":11179,"close":72.67,"high":73.97,"low":72.45,"open":73.45,"volume":7383800}],"post":[{"timestamp":1551796200,"date":"2019-03-05","index":11180,"close":76,"high":76.56,"low":74.12,"open":76.49,"volume":17015100},{"timestamp":1551882600,"date":"2019-03-06","index":11181,"close":76.9,"high":77.44,"low":76.13,"open":76.82,"volume":7874200},{"timestamp":1551969000,"date":"2019-03-07","index":11182,"close":76.17,"high":76.99,"low":75.52,"open":76.33,"volume":5617900},{"timestamp":1552055400,"date":"2019-03-08","index":11183,"close":75.81,"high":75.95,"low":74.79,"open":75.88,"volume":4581900},{"timestamp":1552311000,"date":"2019-03-11","index":11184,"close":76.27,"high":76.3,"low":75.44,"open":75.82,"volume":3435900},{"timestamp":1552397400,"date":"2019-03-12","index":11185,"close":76.18,"high":76.5,"low":75.77,"open":76.44,"volume":3646200},{"timestamp":1552483800,"date":"2019-03-13","index":11186,"close":77.12,"high":77.37,"low":76.18,"open":76.26,"volume":3796600},{"timestamp":1552570200,"date":"2019-03-14","index":11187,"close":76.49,"high":76.8,"low":76.05,"open":76.66,"volume":3779500},{"timestamp":1552656600,"date":"2019-03-15","index":11188,"close":76.66,"high":76.88,"low":76.07,"open":76.73,"volume":5274100},{"timestamp":1552915800,"date":"2019-03-18","index":11189,"close":77.88,"high":78.01,"low":76.92,"open":76.92,"volume":3923500},{"timestamp":1553002200,"date":"2019-03-19","index":11190,"close":78.46,"high":78.77,"low":78.01,"open":78.33,"volume":4192300}]},{"date":"2018-11-20","estimated":1.12,"reported":1.09,"pre":[{"timestamp":1541428200,"date":"2018-11-05","index":11100,"close":85.35,"high":85.52,"low":84.11,"open":84.56,"volume":3670700},{"timestamp":1541514600,"date":"2018-11-06","index":11101,"close":85.59,"high":85.67,"low":84.93,"open":85.44,"volume":3837700},{"timestamp":1541601000,"date":"2018-11-07","index":11102,"close":86.76,"high":87.66,"low":85.76,"open":87.51,"volume":6778300},{"timestamp":1541687400,"date":"2018-11-08","index":11103,"close":87.6,"high":87.86,"low":86.79,"open":87,"volume":4477900},{"timestamp":1541773800,"date":"2018-11-09","index":11104,"close":86.94,"high":87.93,"low":86.67,"open":87.44,"volume":3490000},{"timestamp":1542033000,"date":"2018-11-12","index":11105,"close":85.47,"high":87.29,"low":85.24,"open":87.17,"volume":4720800},{"timestamp":1542119400,"date":"2018-11-13","index":11106,"close":84.32,"high":85.98,"low":83.94,"open":85.62,"volume":4328400},{"timestamp":1542205800,"date":"2018-11-14","index":11107,"close":83.13,"high":85.6,"low":82.61,"open":84.52,"volume":5625500},{"timestamp":1542292200,"date":"2018-11-15","index":11108,"close":80.76,"high":82.85,"low":80.07,"open":82.85,"volume":7119000},{"timestamp":1542378600,"date":"2018-11-16","index":11109,"close":79.68,"high":80.16,"low":78.21,"open":79.45,"volume":8260900},{"timestamp":1542637800,"date":"2018-11-19","index":11110,"close":77.79,"high":80.4,"low":77.56,"open":79.93,"volume":9144000}],"post":[{"timestamp":1542724200,"date":"2018-11-20","index":11111,"close":69.03,"high":71.5,"low":66.12,"open":67.99,"volume":20866400},{"timestamp":1542810600,"date":"2018-11-21","index":11112,"close":69.26,"high":70.25,"low":68.08,"open":70,"volume":11724700},{"timestamp":1542983400,"date":"2018-11-23","index":11113,"close":67.35,"high":69.37,"low":67.21,"open":69.19,"volume":5652600},{"timestamp":1543242600,"date":"2018-11-26","index":11114,"close":69.25,"high":69.34,"low":68.07,"open":68.07,"volume":10028800},{"timestamp":1543329000,"date":"2018-11-27","index":11115,"close":71.38,"high":71.99,"low":68.68,"open":69.09,"volume":13392500},{"timestamp":1543415400,"date":"2018-11-28","index":11116,"close":71.88,"high":71.89,"low":69.82,"open":71.39,"volume":8457200},{"timestamp":1543501800,"date":"2018-11-29","index":11117,"close":71.17,"high":71.54,"low":69.76,"open":71.45,"volume":6718400},{"timestamp":1543588200,"date":"2018-11-30","index":11118,"close":70.96,"high":71.67,"low":70.34,"open":70.94,"volume":7100400},{"timestamp":1543847400,"date":"2018-12-03","index":11119,"close":72.34,"high":72.64,"low":70.81,"open":72.43,"volume":7747600},{"timestamp":1543933800,"date":"2018-12-04","index":11120,"close":69.31,"high":72.48,"low":68.5,"open":72.06,"volume":9762000},{"timestamp":1544106600,"date":"2018-12-06","index":11121,"close":69.54,"high":69.6,"low":67.35,"open":68.7,"volume":6304400}]},{"date":"2018-08-22","estimated":1.4,"reported":1.47,"pre":[{"timestamp":1533648600,"date":"2018-08-07","index":11037,"close":82.24,"high":82.8,"low":81.8,"open":81.96,"volume":2910700},{"timestamp":1533735000,"date":"2018-08-08","index":11038,"close":82.39,"high":82.51,"low":81.68,"open":82.24,"volume":2674100},{"timestamp":1533821400,"date":"2018-08-09","index":11039,"close":82.62,"high":83.06,"low":82.23,"open":82.51,"volume":3025200},{"timestamp":1533907800,"date":"2018-08-10","index":11040,"close":82.71,"high":83.17,"low":82.23,"open":82.3,"volume":2343300},{"timestamp":1534167000,"date":"2018-08-13","index":11041,"close":82.06,"high":83.19,"low":81.65,"open":82.99,"volume":3895600},{"timestamp":1534253400,"date":"2018-08-14","index":11042,"close":82.68,"high":82.89,"low":82.01,"open":82.1,"volume":4680400},{"timestamp":1534339800,"date":"2018-08-15","index":11043,"close":80.69,"high":82.11,"low":79.37,"open":82.01,"volume":6191700},{"timestamp":1534426200,"date":"2018-08-16","index":11044,"close":82.07,"high":82.41,"low":81.11,"open":82.09,"volume":6603600},{"timestamp":1534512600,"date":"2018-08-17","index":11045,"close":83.04,"high":84.14,"low":82.35,"open":82.45,"volume":7431500},{"timestamp":1534771800,"date":"2018-08-20","index":11046,"close":83.32,"high":83.47,"low":82.53,"open":83.2,"volume":5699300},{"timestamp":1534858200,"date":"2018-08-21","index":11047,"close":83.27,"high":83.72,"low":82.44,"open":83.38,"volume":8030000}],"post":[{"timestamp":1534944600,"date":"2018-08-22","index":11048,"close":85.94,"high":88.89,"low":84.48,"open":88.05,"volume":19633800},{"timestamp":1535031000,"date":"2018-08-23","index":11049,"close":86.71,"high":87.19,"low":85.85,"open":86.25,"volume":7409600},{"timestamp":1535117400,"date":"2018-08-24","index":11050,"close":87.31,"high":87.73,"low":86.14,"open":86.44,"volume":4505200},{"timestamp":1535376600,"date":"2018-08-27","index":11051,"close":86.6,"high":87.59,"low":86.22,"open":87.38,"volume":3940300},{"timestamp":1535463000,"date":"2018-08-28","index":11052,"close":86.7,"high":87.63,"low":86.45,"open":86.96,"volume":3953800},{"timestamp":1535549400,"date":"2018-08-29","index":11053,"close":87.63,"high":87.75,"low":86.21,"open":86.92,"volume":3307100},{"timestamp":1535635800,"date":"2018-08-30","index":11054,"close":87.31,"high":87.73,"low":86.77,"open":87.01,"volume":2940500},{"timestamp":1535722200,"date":"2018-08-31","index":11055,"close":87.5,"high":87.59,"low":86.8,"open":86.8,"volume":3469400},{"timestamp":1536067800,"date":"2018-09-04","index":11056,"close":88.95,"high":88.98,"low":87.41,"open":87.41,"volume":3562700},{"timestamp":1536154200,"date":"2018-09-05","index":11057,"close":88.6,"high":89.42,"low":88.15,"open":88.93,"volume":7113900},{"timestamp":1536240600,"date":"2018-09-06","index":11058,"close":88.88,"high":90.2,"low":88.8,"open":89.2,"volume":4504900}]},{"date":"2018-05-23","estimated":1.39,"reported":1.32,"pre":[{"timestamp":1525786200,"date":"2018-05-08","index":10974,"close":69.42,"high":70.01,"low":69.04,"open":69.31,"volume":3852300},{"timestamp":1525872600,"date":"2018-05-09","index":10975,"close":69.93,"high":70.12,"low":68.33,"open":68.68,"volume":4122900},{"timestamp":1525959000,"date":"2018-05-10","index":10976,"close":70.24,"high":70.5,"low":69.17,"open":69.75,"volume":3574200},{"timestamp":1526045400,"date":"2018-05-11","index":10977,"close":70.25,"high":70.33,"low":69.3,"open":69.94,"volume":3032200},{"timestamp":1526304600,"date":"2018-05-14","index":10978,"close":72.9,"high":73.13,"low":70.59,"open":70.64,"volume":7312700},{"timestamp":1526391000,"date":"2018-05-15","index":10979,"close":73.08,"high":73.45,"low":72.21,"open":72.33,"volume":5000000},{"timestamp":1526477400,"date":"2018-05-16","index":10980,"close":75.23,"high":75.69,"low":73.94,"open":73.98,"volume":8596200},{"timestamp":1526563800,"date":"2018-05-17","index":10981,"close":75.83,"high":76.38,"low":75.1,"open":75.18,"volume":5476000},{"timestamp":1526650200,"date":"2018-05-18","index":10982,"close":75.94,"high":76.55,"low":75.6,"open":76.19,"volume":4317600},{"timestamp":1526909400,"date":"2018-05-21","index":10983,"close":76.87,"high":77.19,"low":76.3,"open":76.63,"volume":5073900},{"timestamp":1526995800,"date":"2018-05-22","index":10984,"close":75.47,"high":77.63,"low":75.19,"open":77,"volume":7550100}],"post":[{"timestamp":1527082200,"date":"2018-05-23","index":10985,"close":71.17,"high":72.96,"low":70.86,"open":71.47,"volume":17346600},{"timestamp":1527168600,"date":"2018-05-24","index":10986,"close":70.94,"high":71.53,"low":70.08,"open":71.25,"volume":8246300},{"timestamp":1527255000,"date":"2018-05-25","index":10987,"close":71.21,"high":71.96,"low":70.93,"open":71.18,"volume":5984000},{"timestamp":1527600600,"date":"2018-05-29","index":10988,"close":71.7,"high":71.76,"low":70.7,"open":71,"volume":6711000},{"timestamp":1527687000,"date":"2018-05-30","index":10989,"close":73.47,"high":74.05,"low":71.61,"open":72,"volume":7652200},{"timestamp":1527773400,"date":"2018-05-31","index":10990,"close":72.89,"high":73.6,"low":72.37,"open":73.15,"volume":6418900},{"timestamp":1527859800,"date":"2018-06-01","index":10991,"close":72.8,"high":73.64,"low":72.58,"open":72.93,"volume":4017300},{"timestamp":1528119000,"date":"2018-06-04","index":10992,"close":76.35,"high":76.82,"low":73.24,"open":73.25,"volume":7619000},{"timestamp":1528205400,"date":"2018-06-05","index":10993,"close":78.5,"high":78.84,"low":75.77,"open":76.32,"volume":8824700},{"timestamp":1528291800,"date":"2018-06-06","index":10994,"close":77.9,"high":78.79,"low":77.64,"open":78.6,"volume":4396700},{"timestamp":1528378200,"date":"2018-06-07","index":10995,"close":78.35,"high":79.36,"low":78.08,"open":78.7,"volume":5668000}]},{"date":"2018-03-06","estimated":1.38,"reported":1.37,"pre":[{"timestamp":1518791400,"date":"2018-02-16","index":10919,"close":75.7,"high":76.81,"low":75.31,"open":76.14,"volume":4279000},{"timestamp":1519137000,"date":"2018-02-20","index":10920,"close":72.86,"high":73.84,"low":71.68,"open":72.84,"volume":7086000},{"timestamp":1519223400,"date":"2018-02-21","index":10921,"close":72.96,"high":74.68,"low":72.92,"open":73.22,"volume":8645200},{"timestamp":1519309800,"date":"2018-02-22","index":10922,"close":75.03,"high":75.96,"low":73.47,"open":73.49,"volume":6987100},{"timestamp":1519396200,"date":"2018-02-23","index":10923,"close":75.41,"high":76.3,"low":74.29,"open":75.52,"volume":5475600},{"timestamp":1519655400,"date":"2018-02-26","index":10924,"close":76.9,"high":76.99,"low":75.18,"open":76.25,"volume":5779300},{"timestamp":1519741800,"date":"2018-02-27","index":10925,"close":75.57,"high":78.43,"low":75.27,"open":77.74,"volume":6234300},{"timestamp":1519828200,"date":"2018-02-28","index":10926,"close":75.41,"high":76.68,"low":75.41,"open":76.06,"volume":5520500},{"timestamp":1519914600,"date":"2018-03-01","index":10927,"close":74.13,"high":75.55,"low":73,"open":75.51,"volume":7084400},{"timestamp":1520001000,"date":"2018-03-02","index":10928,"close":75.15,"high":75.48,"low":73.3,"open":73.63,"volume":4956200},{"timestamp":1520260200,"date":"2018-03-05","index":10929,"close":75.14,"high":75.75,"low":73.95,"open":74.77,"volume":7654800}],"post":[{"timestamp":1520346600,"date":"2018-03-06","index":10930,"close":71.79,"high":74.64,"low":69.94,"open":74.25,"volume":20019700},{"timestamp":1520433000,"date":"2018-03-07","index":10931,"close":71.43,"high":72.14,"low":70.58,"open":71.06,"volume":7684600},{"timestamp":1520519400,"date":"2018-03-08","index":10932,"close":69.75,"high":71.58,"low":69.15,"open":71.43,"volume":8753900},{"timestamp":1520605800,"date":"2018-03-09","index":10933,"close":70.49,"high":70.82,"low":69.33,"open":70.38,"volume":6813000},{"timestamp":1520861400,"date":"2018-03-12","index":10934,"close":70.67,"high":70.99,"low":69.81,"open":70.05,"volume":3665100},{"timestamp":1520947800,"date":"2018-03-13","index":10935,"close":71.17,"high":72.1,"low":70.88,"open":71,"volume":4485800},{"timestamp":1521034200,"date":"2018-03-14","index":10936,"close":70.65,"high":71.72,"low":70.38,"open":71.44,"volume":4683700},{"timestamp":1521120600,"date":"2018-03-15","index":10937,"close":70.63,"high":71.5,"low":70.28,"open":71.28,"volume":6528600},{"timestamp":1521207000,"date":"2018-03-16","index":10938,"close":70.99,"high":71.43,"low":70.41,"open":70.55,"volume":7297000},{"timestamp":1521466200,"date":"2018-03-19","index":10939,"close":70.34,"high":71.32,"low":70.11,"open":70.92,"volume":3214900},{"timestamp":1521552600,"date":"2018-03-20","index":10940,"close":71.56,"high":71.77,"low":70.51,"open":70.6,"volume":5015000}]},{"date":"2017-11-15","estimated":0.86,"reported":0.91,"pre":[{"timestamp":1509456600,"date":"2017-10-31","index":10845,"close":59.04,"high":59.76,"low":58.91,"open":59.49,"volume":6458100},{"timestamp":1509543000,"date":"2017-11-01","index":10846,"close":58.86,"high":59.42,"low":58.62,"open":58.8,"volume":4710500},{"timestamp":1509629400,"date":"2017-11-02","index":10847,"close":59.79,"high":59.95,"low":58.6,"open":59.14,"volume":4790500},{"timestamp":1509715800,"date":"2017-11-03","index":10848,"close":59.36,"high":60.12,"low":59.29,"open":59.67,"volume":3992500},{"timestamp":1509978600,"date":"2017-11-06","index":10849,"close":59.29,"high":59.4,"low":58.71,"open":59.3,"volume":4538700},{"timestamp":1510065000,"date":"2017-11-07","index":10850,"close":57.89,"high":59.11,"low":57.66,"open":59.07,"volume":6587600},{"timestamp":1510151400,"date":"2017-11-08","index":10851,"close":58.37,"high":58.95,"low":57.38,"open":57.86,"volume":4921600},{"timestamp":1510237800,"date":"2017-11-09","index":10852,"close":59.9,"high":60.15,"low":57.19,"open":57.66,"volume":8496200},{"timestamp":1510324200,"date":"2017-11-10","index":10853,"close":61.4,"high":61.41,"low":59.91,"open":59.91,"volume":6854500},{"timestamp":1510583400,"date":"2017-11-13","index":10854,"close":60.4,"high":61.95,"low":60.15,"open":61.4,"volume":6608800},{"timestamp":1510669800,"date":"2017-11-14","index":10855,"close":60.09,"high":60.31,"low":59.15,"open":59.59,"volume":8018700}],"post":[{"timestamp":1510756200,"date":"2017-11-15","index":10856,"close":54.16,"high":57.91,"low":54.04,"open":56.26,"volume":34811200},{"timestamp":1510842600,"date":"2017-11-16","index":10857,"close":55.1,"high":55.32,"low":54.13,"open":54.51,"volume":12744700},{"timestamp":1510929000,"date":"2017-11-17","index":10858,"close":58.14,"high":58.74,"low":55.72,"open":55.76,"volume":16719400},{"timestamp":1511188200,"date":"2017-11-20","index":10859,"close":57.88,"high":58.21,"low":57.11,"open":57.97,"volume":7973000},{"timestamp":1511274600,"date":"2017-11-21","index":10860,"close":57.25,"high":58.07,"low":56.79,"open":57.85,"volume":6318400},{"timestamp":1511361000,"date":"2017-11-22","index":10861,"close":57.49,"high":57.76,"low":57.07,"open":57.42,"volume":2867400},{"timestamp":1511533800,"date":"2017-11-24","index":10862,"close":55.88,"high":58.13,"low":55.83,"open":58.05,"volume":5892400},{"timestamp":1511793000,"date":"2017-11-27","index":10863,"close":55.84,"high":56.39,"low":55.25,"open":56.2,"volume":8277500},{"timestamp":1511879400,"date":"2017-11-28","index":10864,"close":56.62,"high":56.75,"low":55.42,"open":56.02,"volume":6312100},{"timestamp":1511965800,"date":"2017-11-29","index":10865,"close":61.68,"high":61.78,"low":56.82,"open":56.82,"volume":18820900},{"timestamp":1512052200,"date":"2017-11-30","index":10866,"close":59.9,"high":63.1,"low":59.84,"open":61.65,"volume":14923100}]},{"date":"2017-08-16","estimated":1.19,"reported":1.23,"pre":[{"timestamp":1501594200,"date":"2017-08-01","index":10781,"close":56.86,"high":56.88,"low":56.14,"open":56.58,"volume":4029000},{"timestamp":1501680600,"date":"2017-08-02","index":10782,"close":56.8,"high":57.12,"low":56.42,"open":56.78,"volume":3677100},{"timestamp":1501767000,"date":"2017-08-03","index":10783,"close":57.04,"high":57.38,"low":56.38,"open":56.96,"volume":5321700},{"timestamp":1501853400,"date":"2017-08-04","index":10784,"close":57.58,"high":57.65,"low":57.16,"open":57.18,"volume":4462800},{"timestamp":1502112600,"date":"2017-08-07","index":10785,"close":57.88,"high":57.97,"low":57.5,"open":57.57,"volume":3903900},{"timestamp":1502199000,"date":"2017-08-08","index":10786,"close":58.74,"high":59.21,"low":58,"open":58,"volume":8129300},{"timestamp":1502285400,"date":"2017-08-09","index":10787,"close":57.87,"high":58.58,"low":57.38,"open":58.57,"volume":6389400},{"timestamp":1502371800,"date":"2017-08-10","index":10788,"close":55.64,"high":57.32,"low":55.47,"open":57.32,"volume":10853100},{"timestamp":1502458200,"date":"2017-08-11","index":10789,"close":55.65,"high":55.92,"low":55.11,"open":55.34,"volume":6022800},{"timestamp":1502717400,"date":"2017-08-14","index":10790,"close":55.79,"high":56.05,"low":55.4,"open":55.4,"volume":5775200},{"timestamp":1502803800,"date":"2017-08-15","index":10791,"close":54.35,"high":55.78,"low":54.25,"open":55.73,"volume":9457300}],"post":[{"timestamp":1502890200,"date":"2017-08-16","index":10792,"close":56.31,"high":57,"low":54.47,"open":57,"volume":22059400},{"timestamp":1502976600,"date":"2017-08-17","index":10793,"close":56.12,"high":57.06,"low":55.41,"open":56.53,"volume":15275200},{"timestamp":1503063000,"date":"2017-08-18","index":10794,"close":55.65,"high":56.36,"low":55.65,"open":55.91,"volume":4738500},{"timestamp":1503322200,"date":"2017-08-21","index":10795,"close":56.56,"high":57.12,"low":55.61,"open":55.86,"volume":11604200},{"timestamp":1503408600,"date":"2017-08-22","index":10796,"close":56.54,"high":56.91,"low":56.25,"open":56.72,"volume":7969500},{"timestamp":1503495000,"date":"2017-08-23","index":10797,"close":56.46,"high":56.89,"low":56.16,"open":56.4,"volume":4237800},{"timestamp":1503581400,"date":"2017-08-24","index":10798,"close":54.21,"high":57.63,"low":53.9,"open":57.17,"volume":15836400},{"timestamp":1503667800,"date":"2017-08-25","index":10799,"close":55.01,"high":55.4,"low":54.05,"open":54.41,"volume":6979900},{"timestamp":1503927000,"date":"2017-08-28","index":10800,"close":54.44,"high":54.86,"low":54.07,"open":54.62,"volume":6368500},{"timestamp":1504013400,"date":"2017-08-29","index":10801,"close":54.55,"high":54.86,"low":54.05,"open":54.19,"volume":4347800},{"timestamp":1504099800,"date":"2017-08-30","index":10802,"close":54.32,"high":54.84,"low":54.15,"open":54.57,"volume":3494500}]},{"date":"2017-05-17","estimated":0.91,"reported":1.21,"pre":[{"timestamp":1493731800,"date":"2017-05-02","index":10718,"close":56.16,"high":56.34,"low":55.63,"open":55.74,"volume":4017100},{"timestamp":1493818200,"date":"2017-05-03","index":10719,"close":57.34,"high":57.54,"low":55.92,"open":56.14,"volume":7542800},{"timestamp":1493904600,"date":"2017-05-04","index":10720,"close":57.29,"high":57.68,"low":56.65,"open":57.5,"volume":5508800},{"timestamp":1493991000,"date":"2017-05-05","index":10721,"close":57.32,"high":57.58,"low":56.83,"open":57.33,"volume":4845500},{"timestamp":1494250200,"date":"2017-05-08","index":10722,"close":57.3,"high":57.55,"low":57.03,"open":57.51,"volume":4553800},{"timestamp":1494336600,"date":"2017-05-09","index":10723,"close":58.08,"high":58.65,"low":57.35,"open":57.41,"volume":8020700},{"timestamp":1494423000,"date":"2017-05-10","index":10724,"close":58.41,"high":58.49,"low":57.69,"open":57.88,"volume":6954300},{"timestamp":1494509400,"date":"2017-05-11","index":10725,"close":56.06,"high":57.87,"low":55.94,"open":57.75,"volume":13327000},{"timestamp":1494595800,"date":"2017-05-12","index":10726,"close":55.8,"high":56.01,"low":55,"open":55.9,"volume":8957000},{"timestamp":1494855000,"date":"2017-05-15","index":10727,"close":55.35,"high":56.14,"low":55.21,"open":55.32,"volume":8392900},{"timestamp":1494941400,"date":"2017-05-16","index":10728,"close":54.53,"high":55.56,"low":54.2,"open":55.51,"volume":11944900}],"post":[{"timestamp":1495027800,"date":"2017-05-17","index":10729,"close":55.04,"high":56.97,"low":55.04,"open":56.96,"volume":23241100},{"timestamp":1495114200,"date":"2017-05-18","index":10730,"close":55.83,"high":56.11,"low":55.16,"open":55.25,"volume":11919700},{"timestamp":1495200600,"date":"2017-05-19","index":10731,"close":55.99,"high":56.44,"low":55.7,"open":56.13,"volume":9949500},{"timestamp":1495459800,"date":"2017-05-22","index":10732,"close":55.46,"high":56.07,"low":55.38,"open":56.07,"volume":9528900},{"timestamp":1495546200,"date":"2017-05-23","index":10733,"close":54.49,"high":55.43,"low":54.44,"open":55.4,"volume":7136800},{"timestamp":1495632600,"date":"2017-05-24","index":10734,"close":54.13,"high":54.54,"low":53.76,"open":54.51,"volume":6780700},{"timestamp":1495719000,"date":"2017-05-25","index":10735,"close":54.2,"high":54.56,"low":54.01,"open":54.34,"volume":7360400},{"timestamp":1495805400,"date":"2017-05-26","index":10736,"close":54.4,"high":54.55,"low":53.93,"open":54.35,"volume":3738300},{"timestamp":1496151000,"date":"2017-05-30","index":10737,"close":54.94,"high":55.11,"low":54.36,"open":54.51,"volume":5763600},{"timestamp":1496237400,"date":"2017-05-31","index":10738,"close":55.15,"high":55.3,"low":54.25,"open":55.25,"volume":8401700},{"timestamp":1496323800,"date":"2017-06-01","index":10739,"close":55.66,"high":55.89,"low":55.07,"open":55.25,"volume":5165300}]},{"date":"2017-02-28","estimated":1.51,"reported":1.45,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":10663,"close":65.73,"high":66.96,"low":65.22,"open":66.51,"volume":5520800},{"timestamp":1486996200,"date":"2017-02-13","index":10664,"close":64.81,"high":65.7,"low":64.53,"open":65.62,"volume":4218200},{"timestamp":1487082600,"date":"2017-02-14","index":10665,"close":65.65,"high":65.66,"low":64.52,"open":64.52,"volume":5117100},{"timestamp":1487169000,"date":"2017-02-15","index":10666,"close":65.75,"high":65.95,"low":65.24,"open":65.5,"volume":3974000},{"timestamp":1487255400,"date":"2017-02-16","index":10667,"close":65.2,"high":65.85,"low":65.03,"open":65.77,"volume":3325000},{"timestamp":1487341800,"date":"2017-02-17","index":10668,"close":65.79,"high":65.9,"low":64.92,"open":65.24,"volume":4235400},{"timestamp":1487687400,"date":"2017-02-21","index":10669,"close":66.21,"high":66.39,"low":65.79,"open":66.26,"volume":4838600},{"timestamp":1487773800,"date":"2017-02-22","index":10670,"close":65.94,"high":66.28,"low":65.6,"open":66.06,"volume":3029400},{"timestamp":1487860200,"date":"2017-02-23","index":10671,"close":64.98,"high":66.15,"low":64.87,"open":66.04,"volume":4867900},{"timestamp":1487946600,"date":"2017-02-24","index":10672,"close":66.51,"high":66.64,"low":64.93,"open":65.26,"volume":6909000},{"timestamp":1488205800,"date":"2017-02-27","index":10673,"close":66.91,"high":67.08,"low":66.23,"open":66.39,"volume":6839200}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":10674,"close":58.77,"high":66.91,"low":57.3,"open":66.91,"volume":45305400},{"timestamp":1488378600,"date":"2017-03-01","index":10675,"close":57.83,"high":59.33,"low":57.35,"open":58.78,"volume":22808000},{"timestamp":1488465000,"date":"2017-03-02","index":10676,"close":57.95,"high":58.52,"low":57.75,"open":58,"volume":10976600},{"timestamp":1488551400,"date":"2017-03-03","index":10677,"close":57.35,"high":58.28,"low":57.09,"open":58.24,"volume":9057200},{"timestamp":1488810600,"date":"2017-03-06","index":10678,"close":56.1,"high":57.35,"low":56,"open":57.3,"volume":11313400},{"timestamp":1488897000,"date":"2017-03-07","index":10679,"close":55.14,"high":56.43,"low":55.05,"open":56.1,"volume":13236500},{"timestamp":1488983400,"date":"2017-03-08","index":10680,"close":55.02,"high":55.55,"low":55,"open":55.44,"volume":9417300},{"timestamp":1489069800,"date":"2017-03-09","index":10681,"close":55.2,"high":55.35,"low":54.41,"open":55,"volume":10878100},{"timestamp":1489156200,"date":"2017-03-10","index":10682,"close":55.36,"high":55.88,"low":55.05,"open":55.35,"volume":7591300},{"timestamp":1489411800,"date":"2017-03-13","index":10683,"close":55.19,"high":55.61,"low":54.84,"open":55.38,"volume":7522200},{"timestamp":1489498200,"date":"2017-03-14","index":10684,"close":54.75,"high":55.37,"low":54.68,"open":55.2,"volume":6000100}]},{"date":"2016-11-16","estimated":0.83,"reported":1.04,"pre":[{"timestamp":1478007000,"date":"2016-11-01","index":10594,"close":67.78,"high":68.83,"low":67.4,"open":68.66,"volume":4019500},{"timestamp":1478093400,"date":"2016-11-02","index":10595,"close":68.26,"high":68.49,"low":67.35,"open":67.72,"volume":3970600},{"timestamp":1478179800,"date":"2016-11-03","index":10596,"close":66.67,"high":68.59,"low":66.55,"open":68.54,"volume":5068400},{"timestamp":1478266200,"date":"2016-11-04","index":10597,"close":66.53,"high":67.31,"low":66.52,"open":66.72,"volume":3937300},{"timestamp":1478529000,"date":"2016-11-07","index":10598,"close":67.53,"high":67.57,"low":67.03,"open":67.22,"volume":4777700},{"timestamp":1478615400,"date":"2016-11-08","index":10599,"close":67.05,"high":67.74,"low":66.65,"open":67.36,"volume":5097500},{"timestamp":1478701800,"date":"2016-11-09","index":10600,"close":68.81,"high":69.25,"low":66.01,"open":66.29,"volume":9570700},{"timestamp":1478788200,"date":"2016-11-10","index":10601,"close":70.54,"high":72.2,"low":69.39,"open":69.67,"volume":9639100},{"timestamp":1478874600,"date":"2016-11-11","index":10602,"close":71.35,"high":71.54,"low":70.2,"open":70.43,"volume":5330600},{"timestamp":1479133800,"date":"2016-11-14","index":10603,"close":72.17,"high":72.88,"low":70.85,"open":71.07,"volume":7455400},{"timestamp":1479220200,"date":"2016-11-15","index":10604,"close":71.44,"high":72.37,"low":71.17,"open":72.31,"volume":7693800}],"post":[{"timestamp":1479306600,"date":"2016-11-16","index":10605,"close":76.03,"high":78.3,"low":75.56,"open":77.5,"volume":22059200},{"timestamp":1479393000,"date":"2016-11-17","index":10606,"close":76.13,"high":76.43,"low":75.4,"open":76.18,"volume":8065000},{"timestamp":1479479400,"date":"2016-11-18","index":10607,"close":76.19,"high":76.39,"low":75.69,"open":75.9,"volume":6057500},{"timestamp":1479738600,"date":"2016-11-21","index":10608,"close":76.51,"high":76.81,"low":76,"open":76.12,"volume":4477000},{"timestamp":1479825000,"date":"2016-11-22","index":10609,"close":77.87,"high":78.13,"low":76.86,"open":76.89,"volume":5853300},{"timestamp":1479911400,"date":"2016-11-23","index":10610,"close":78.48,"high":78.96,"low":77.58,"open":77.93,"volume":6768400},{"timestamp":1480084200,"date":"2016-11-25","index":10611,"close":78.61,"high":79.33,"low":78.42,"open":78.85,"volume":2543800},{"timestamp":1480343400,"date":"2016-11-28","index":10612,"close":77.72,"high":78.94,"low":77.5,"open":78.37,"volume":5405500},{"timestamp":1480429800,"date":"2016-11-29","index":10613,"close":78.41,"high":78.69,"low":77.75,"open":78,"volume":4694000},{"timestamp":1480516200,"date":"2016-11-30","index":10614,"close":77.24,"high":78.04,"low":77.06,"open":77.73,"volume":5819100},{"timestamp":1480602600,"date":"2016-12-01","index":10615,"close":77.82,"high":78.58,"low":76.59,"open":76.86,"volume":6685300}]},{"date":"2016-08-17","estimated":1.12,"reported":1.23,"pre":[{"timestamp":1470144600,"date":"2016-08-02","index":10530,"close":73.89,"high":76.44,"low":73.69,"open":75.96,"volume":5071800},{"timestamp":1470231000,"date":"2016-08-03","index":10531,"close":74.1,"high":74.11,"low":72.16,"open":73.21,"volume":5490100},{"timestamp":1470317400,"date":"2016-08-04","index":10532,"close":74.14,"high":74.47,"low":73.78,"open":74,"volume":3095300},{"timestamp":1470403800,"date":"2016-08-05","index":10533,"close":74.94,"high":75.11,"low":74.34,"open":74.51,"volume":3056600},{"timestamp":1470663000,"date":"2016-08-08","index":10534,"close":75,"high":75.52,"low":74.55,"open":75,"volume":3022200},{"timestamp":1470749400,"date":"2016-08-09","index":10535,"close":72.61,"high":73.62,"low":71.74,"open":73.62,"volume":7492600},{"timestamp":1470835800,"date":"2016-08-10","index":10536,"close":73.05,"high":73.38,"low":72.67,"open":72.88,"volume":4037400},{"timestamp":1470922200,"date":"2016-08-11","index":10537,"close":74.01,"high":75.18,"low":73.53,"open":75.15,"volume":6311400},{"timestamp":1471008600,"date":"2016-08-12","index":10538,"close":75.81,"high":75.96,"low":74.26,"open":74.36,"volume":6670900},{"timestamp":1471267800,"date":"2016-08-15","index":10539,"close":75.53,"high":76.23,"low":75.27,"open":75.58,"volume":5373400},{"timestamp":1471354200,"date":"2016-08-16","index":10540,"close":75.48,"high":76.08,"low":75.12,"open":75.48,"volume":6924200}],"post":[{"timestamp":1471440600,"date":"2016-08-17","index":10541,"close":70.63,"high":71.65,"low":69.9,"open":70.48,"volume":19611500},{"timestamp":1471527000,"date":"2016-08-18","index":10542,"close":70.3,"high":70.71,"low":69.24,"open":70.43,"volume":11650900},{"timestamp":1471613400,"date":"2016-08-19","index":10543,"close":70.12,"high":70.72,"low":69.99,"open":70.11,"volume":5930800},{"timestamp":1471872600,"date":"2016-08-22","index":10544,"close":70.39,"high":70.58,"low":69.82,"open":70.3,"volume":4548900},{"timestamp":1471959000,"date":"2016-08-23","index":10545,"close":71.05,"high":71.5,"low":70.59,"open":70.59,"volume":5622700},{"timestamp":1472045400,"date":"2016-08-24","index":10546,"close":71.73,"high":71.94,"low":71.19,"open":71.23,"volume":5780500},{"timestamp":1472131800,"date":"2016-08-25","index":10547,"close":70.81,"high":72.1,"low":70.59,"open":71.41,"volume":5068000},{"timestamp":1472218200,"date":"2016-08-26","index":10548,"close":70.35,"high":71.5,"low":70.08,"open":70.78,"volume":5023100},{"timestamp":1472477400,"date":"2016-08-29","index":10549,"close":71.05,"high":71.14,"low":70.3,"open":70.43,"volume":3992200},{"timestamp":1472563800,"date":"2016-08-30","index":10550,"close":70.39,"high":71.14,"low":70.11,"open":71.05,"volume":4031800},{"timestamp":1472650200,"date":"2016-08-31","index":10551,"close":70.19,"high":70.85,"low":69.93,"open":70.17,"volume":5025100}]},{"date":"2016-05-18","estimated":1.19,"reported":1.29,"pre":[{"timestamp":1462282200,"date":"2016-05-03","index":10467,"close":79.99,"high":80.34,"low":79.57,"open":79.97,"volume":3231300},{"timestamp":1462368600,"date":"2016-05-04","index":10468,"close":79.71,"high":80.27,"low":79.43,"open":79.67,"volume":3214500},{"timestamp":1462455000,"date":"2016-05-05","index":10469,"close":78.13,"high":79.71,"low":77.62,"open":79.56,"volume":5655500},{"timestamp":1462541400,"date":"2016-05-06","index":10470,"close":78.74,"high":78.86,"low":77.85,"open":78.13,"volume":3467700},{"timestamp":1462800600,"date":"2016-05-09","index":10471,"close":79.93,"high":80.3,"low":78.77,"open":79.09,"volume":4391500},{"timestamp":1462887000,"date":"2016-05-10","index":10472,"close":80.05,"high":80.51,"low":79.3,"open":79.86,"volume":3855000},{"timestamp":1462973400,"date":"2016-05-11","index":10473,"close":75.7,"high":77.37,"low":75.68,"open":77.06,"volume":11492700},{"timestamp":1463059800,"date":"2016-05-12","index":10474,"close":75.6,"high":76.4,"low":75.31,"open":75.33,"volume":9124900},{"timestamp":1463146200,"date":"2016-05-13","index":10475,"close":73.88,"high":75.39,"low":73.78,"open":75.26,"volume":9456800},{"timestamp":1463405400,"date":"2016-05-16","index":10476,"close":74.61,"high":75.35,"low":73,"open":73.55,"volume":8756400},{"timestamp":1463491800,"date":"2016-05-17","index":10477,"close":73.61,"high":75.1,"low":73.06,"open":74.65,"volume":9292800}],"post":[{"timestamp":1463578200,"date":"2016-05-18","index":10478,"close":68,"high":68.62,"low":65.5,"open":67.48,"volume":36405600},{"timestamp":1463664600,"date":"2016-05-19","index":10479,"close":67.06,"high":68.71,"low":66.79,"open":68.16,"volume":12987700},{"timestamp":1463751000,"date":"2016-05-20","index":10480,"close":68.66,"high":69.14,"low":67,"open":67.39,"volume":9325800},{"timestamp":1464010200,"date":"2016-05-23","index":10481,"close":67.93,"high":69.05,"low":67.86,"open":68.78,"volume":7890200},{"timestamp":1464096600,"date":"2016-05-24","index":10482,"close":68.69,"high":69.22,"low":68.02,"open":68.07,"volume":7586700},{"timestamp":1464183000,"date":"2016-05-25","index":10483,"close":69.28,"high":69.68,"low":68.32,"open":68.82,"volume":8697700},{"timestamp":1464269400,"date":"2016-05-26","index":10484,"close":68.91,"high":70.11,"low":68.8,"open":69.63,"volume":7018000},{"timestamp":1464355800,"date":"2016-05-27","index":10485,"close":68.9,"high":69.53,"low":68.76,"open":68.98,"volume":4811900},{"timestamp":1464701400,"date":"2016-05-31","index":10486,"close":68.78,"high":69.47,"low":68.47,"open":69.28,"volume":8560500},{"timestamp":1464787800,"date":"2016-06-01","index":10487,"close":68.41,"high":68.96,"low":68.01,"open":68.96,"volume":8786700},{"timestamp":1464874200,"date":"2016-06-02","index":10488,"close":68.32,"high":68.42,"low":67.74,"open":67.74,"volume":13664100}]},{"date":"2016-02-24","estimated":1.54,"reported":1.52,"pre":[{"timestamp":1454941800,"date":"2016-02-08","index":10408,"close":70,"high":70.29,"low":68.24,"open":69.18,"volume":5392400},{"timestamp":1455028200,"date":"2016-02-09","index":10409,"close":69.86,"high":70.47,"low":68.97,"open":69.8,"volume":5110600},{"timestamp":1455114600,"date":"2016-02-10","index":10410,"close":68.76,"high":70.7,"low":68.57,"open":70.43,"volume":4691200},{"timestamp":1455201000,"date":"2016-02-11","index":10411,"close":68.05,"high":69.17,"low":67.65,"open":68.32,"volume":3846100},{"timestamp":1455287400,"date":"2016-02-12","index":10412,"close":69.95,"high":69.98,"low":67.43,"open":68.03,"volume":4651800},{"timestamp":1455633000,"date":"2016-02-16","index":10413,"close":71.5,"high":71.56,"low":69.7,"open":70.62,"volume":3952000},{"timestamp":1455719400,"date":"2016-02-17","index":10414,"close":72.1,"high":72.65,"low":71.52,"open":72.2,"volume":4933400},{"timestamp":1455805800,"date":"2016-02-18","index":10415,"close":72.53,"high":72.67,"low":69.5,"open":70.95,"volume":5394800},{"timestamp":1455892200,"date":"2016-02-19","index":10416,"close":72.32,"high":72.32,"low":70.56,"open":72.2,"volume":4390800},{"timestamp":1456151400,"date":"2016-02-22","index":10417,"close":72.47,"high":73.25,"low":72.26,"open":72.32,"volume":4766400},{"timestamp":1456237800,"date":"2016-02-23","index":10418,"close":73.99,"high":74.38,"low":72.67,"open":72.83,"volume":5823100}],"post":[{"timestamp":1456324200,"date":"2016-02-24","index":10419,"close":76.94,"high":77,"low":73.4,"open":74.39,"volume":15048400},{"timestamp":1456410600,"date":"2016-02-25","index":10420,"close":78.67,"high":78.82,"low":76.16,"open":77,"volume":8383100},{"timestamp":1456497000,"date":"2016-02-26","index":10421,"close":78.43,"high":78.97,"low":77.32,"open":78.9,"volume":5190100},{"timestamp":1456756200,"date":"2016-02-29","index":10422,"close":78.45,"high":79.17,"low":78.02,"open":78.27,"volume":5226200},{"timestamp":1456842600,"date":"2016-03-01","index":10423,"close":80.96,"high":81.05,"low":78.88,"open":79.12,"volume":7174400},{"timestamp":1456929000,"date":"2016-03-02","index":10424,"close":81.1,"high":81.64,"low":80.18,"open":80.94,"volume":9385300},{"timestamp":1457015400,"date":"2016-03-03","index":10425,"close":79.71,"high":80.69,"low":78.57,"open":80.51,"volume":11353900},{"timestamp":1457101800,"date":"2016-03-04","index":10426,"close":81.13,"high":81.6,"low":79.46,"open":80.07,"volume":6059200},{"timestamp":1457361000,"date":"2016-03-07","index":10427,"close":80.82,"high":81.2,"low":80.25,"open":80.53,"volume":4665000},{"timestamp":1457447400,"date":"2016-03-08","index":10428,"close":80.53,"high":81.4,"low":80.46,"open":80.55,"volume":3981100},{"timestamp":1457533800,"date":"2016-03-09","index":10429,"close":81.21,"high":81.5,"low":80.59,"open":81,"volume":3573100}]},{"date":"2015-11-18","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1446561000,"date":"2015-11-03","index":10343,"close":78.23,"high":78.5,"low":77.2,"open":77.38,"volume":3740800},{"timestamp":1446647400,"date":"2015-11-04","index":10344,"close":77.39,"high":78.7,"low":76.6,"open":78.7,"volume":3726700},{"timestamp":1446733800,"date":"2015-11-05","index":10345,"close":78.15,"high":78.21,"low":76.6,"open":77.14,"volume":3217600},{"timestamp":1446820200,"date":"2015-11-06","index":10346,"close":77.22,"high":78.48,"low":76.43,"open":78.16,"volume":4483400},{"timestamp":1447079400,"date":"2015-11-09","index":10347,"close":76.23,"high":77.54,"low":74.92,"open":77.39,"volume":5529800},{"timestamp":1447165800,"date":"2015-11-10","index":10348,"close":77.19,"high":77.91,"low":76,"open":76.42,"volume":3943700},{"timestamp":1447252200,"date":"2015-11-11","index":10349,"close":74.87,"high":76.63,"low":73.95,"open":76.4,"volume":7441100},{"timestamp":1447338600,"date":"2015-11-12","index":10350,"close":74.93,"high":75.77,"low":74.33,"open":74.85,"volume":5801900},{"timestamp":1447425000,"date":"2015-11-13","index":10351,"close":71.89,"high":73.71,"low":71.54,"open":73.71,"volume":8161000},{"timestamp":1447684200,"date":"2015-11-16","index":10352,"close":72.31,"high":72.38,"low":70.8,"open":71.2,"volume":8938200},{"timestamp":1447770600,"date":"2015-11-17","index":10353,"close":72.91,"high":74.38,"low":71.2,"open":73.58,"volume":9077600}],"post":[{"timestamp":1447857000,"date":"2015-11-18","index":10354,"close":69.78,"high":71.98,"low":68.15,"open":71.64,"volume":25042800},{"timestamp":1447943400,"date":"2015-11-19","index":10355,"close":70.55,"high":71.48,"low":69.85,"open":70,"volume":8337100},{"timestamp":1448029800,"date":"2015-11-20","index":10356,"close":70.83,"high":71.65,"low":70.59,"open":71.11,"volume":5994100},{"timestamp":1448289000,"date":"2015-11-23","index":10357,"close":72.28,"high":72.9,"low":71,"open":71.06,"volume":5454100},{"timestamp":1448375400,"date":"2015-11-24","index":10358,"close":72.89,"high":73.16,"low":71.76,"open":71.87,"volume":4802400},{"timestamp":1448461800,"date":"2015-11-25","index":10359,"close":73.16,"high":73.62,"low":72.95,"open":73.22,"volume":5598700},{"timestamp":1448634600,"date":"2015-11-27","index":10360,"close":73.44,"high":73.88,"low":72.82,"open":73.56,"volume":2596100},{"timestamp":1448893800,"date":"2015-11-30","index":10361,"close":72.5,"high":73.78,"low":72.12,"open":73.78,"volume":7748900},{"timestamp":1448980200,"date":"2015-12-01","index":10362,"close":72.81,"high":73.43,"low":72.25,"open":73.07,"volume":4361100},{"timestamp":1449066600,"date":"2015-12-02","index":10363,"close":71.93,"high":73.01,"low":71.86,"open":72.8,"volume":5571100},{"timestamp":1449153000,"date":"2015-12-03","index":10364,"close":73.19,"high":73.24,"low":71.76,"open":72.01,"volume":7226800}]},{"date":"2015-08-19","estimated":1.11,"reported":1.22,"pre":[{"timestamp":1438695000,"date":"2015-08-04","index":10279,"close":80.05,"high":80.78,"low":79.71,"open":80.31,"volume":4355600},{"timestamp":1438781400,"date":"2015-08-05","index":10280,"close":80.04,"high":81.07,"low":79.75,"open":80.63,"volume":4303400},{"timestamp":1438867800,"date":"2015-08-06","index":10281,"close":79.54,"high":80.34,"low":78.62,"open":80,"volume":4508200},{"timestamp":1438954200,"date":"2015-08-07","index":10282,"close":78.98,"high":79.74,"low":78.6,"open":79.64,"volume":3153400},{"timestamp":1439213400,"date":"2015-08-10","index":10283,"close":78.97,"high":79.69,"low":78.82,"open":79.45,"volume":2998400},{"timestamp":1439299800,"date":"2015-08-11","index":10284,"close":78.87,"high":79.26,"low":78.27,"open":78.65,"volume":4188100},{"timestamp":1439386200,"date":"2015-08-12","index":10285,"close":79,"high":79.24,"low":77.08,"open":78.55,"volume":5077100},{"timestamp":1439472600,"date":"2015-08-13","index":10286,"close":78.99,"high":79.81,"low":78.29,"open":78.73,"volume":3322900},{"timestamp":1439559000,"date":"2015-08-14","index":10287,"close":79.35,"high":79.61,"low":78.73,"open":78.98,"volume":3597900},{"timestamp":1439818200,"date":"2015-08-17","index":10288,"close":78.98,"high":79.2,"low":78.19,"open":78.43,"volume":2908900},{"timestamp":1439904600,"date":"2015-08-18","index":10289,"close":80.3,"high":80.73,"low":78.6,"open":78.6,"volume":7326700}],"post":[{"timestamp":1439991000,"date":"2015-08-19","index":10290,"close":80.87,"high":84.62,"low":79.12,"open":83.95,"volume":21173800},{"timestamp":1440077400,"date":"2015-08-20","index":10291,"close":80.66,"high":81.67,"low":79.81,"open":80.35,"volume":7497600},{"timestamp":1440163800,"date":"2015-08-21","index":10292,"close":78.4,"high":80.87,"low":78.36,"open":80.07,"volume":7982000},{"timestamp":1440423000,"date":"2015-08-24","index":10293,"close":75.28,"high":77.58,"low":71.91,"open":73.9,"volume":10419100},{"timestamp":1440509400,"date":"2015-08-25","index":10294,"close":73.94,"high":77.16,"low":73.87,"open":76.76,"volume":7554700},{"timestamp":1440595800,"date":"2015-08-26","index":10295,"close":76.84,"high":77.14,"low":74.36,"open":75.76,"volume":8160000},{"timestamp":1440682200,"date":"2015-08-27","index":10296,"close":77.85,"high":77.92,"low":76.56,"open":77.19,"volume":6929900},{"timestamp":1440768600,"date":"2015-08-28","index":10297,"close":78.03,"high":78.8,"low":77.56,"open":77.79,"volume":4424900},{"timestamp":1441027800,"date":"2015-08-31","index":10298,"close":77.71,"high":78.2,"low":76.95,"open":77.43,"volume":4477100},{"timestamp":1441114200,"date":"2015-09-01","index":10299,"close":75.39,"high":76.84,"low":74.99,"open":76.42,"volume":6690000},{"timestamp":1441200600,"date":"2015-09-02","index":10300,"close":77.05,"high":77.23,"low":76.07,"open":76.29,"volume":7527600}]},{"date":"2015-05-20","estimated":1.03,"reported":1.1,"pre":[{"timestamp":1430832600,"date":"2015-05-05","index":10216,"close":78.97,"high":80.19,"low":78.92,"open":80.02,"volume":3172100},{"timestamp":1430919000,"date":"2015-05-06","index":10217,"close":79.12,"high":79.43,"low":78.5,"open":79.43,"volume":3907000},{"timestamp":1431005400,"date":"2015-05-07","index":10218,"close":80.11,"high":80.29,"low":79.16,"open":79.35,"volume":3964700},{"timestamp":1431091800,"date":"2015-05-08","index":10219,"close":80.74,"high":81.33,"low":80.58,"open":80.8,"volume":4021200},{"timestamp":1431351000,"date":"2015-05-11","index":10220,"close":80.61,"high":81.37,"low":80.53,"open":80.8,"volume":2778000},{"timestamp":1431437400,"date":"2015-05-12","index":10221,"close":80.81,"high":81.31,"low":80.14,"open":80.21,"volume":2760900},{"timestamp":1431523800,"date":"2015-05-13","index":10222,"close":79.81,"high":80.93,"low":79.73,"open":80.56,"volume":4881200},{"timestamp":1431610200,"date":"2015-05-14","index":10223,"close":77.26,"high":78.1,"low":76.46,"open":77.36,"volume":9895600},{"timestamp":1431696600,"date":"2015-05-15","index":10224,"close":78.53,"high":78.54,"low":77.24,"open":77.64,"volume":6851300},{"timestamp":1431955800,"date":"2015-05-18","index":10225,"close":78.36,"high":78.53,"low":77.66,"open":78.28,"volume":4754100},{"timestamp":1432042200,"date":"2015-05-19","index":10226,"close":77.92,"high":78.46,"low":77.39,"open":77.99,"volume":8702700}],"post":[{"timestamp":1432128600,"date":"2015-05-20","index":10227,"close":78.18,"high":79.4,"low":77.57,"open":79.33,"volume":10683400},{"timestamp":1432215000,"date":"2015-05-21","index":10228,"close":79.39,"high":79.97,"low":78,"open":78.3,"volume":6725000},{"timestamp":1432301400,"date":"2015-05-22","index":10229,"close":79.29,"high":79.59,"low":78.93,"open":79.59,"volume":3847300},{"timestamp":1432647000,"date":"2015-05-26","index":10230,"close":79.08,"high":79.59,"low":78.95,"open":79.44,"volume":4691200},{"timestamp":1432733400,"date":"2015-05-27","index":10231,"close":80.3,"high":80.49,"low":79.32,"open":79.49,"volume":4792200},{"timestamp":1432819800,"date":"2015-05-28","index":10232,"close":80.05,"high":80.7,"low":79.64,"open":80.42,"volume":2968300},{"timestamp":1432906200,"date":"2015-05-29","index":10233,"close":79.32,"high":80.01,"low":79,"open":79.96,"volume":3576700},{"timestamp":1433165400,"date":"2015-06-01","index":10234,"close":79.51,"high":79.92,"low":79.11,"open":79.5,"volume":3181600},{"timestamp":1433251800,"date":"2015-06-02","index":10235,"close":80,"high":80.14,"low":78.91,"open":79.2,"volume":3453000},{"timestamp":1433338200,"date":"2015-06-03","index":10236,"close":80.34,"high":80.75,"low":79.89,"open":80.35,"volume":3440800},{"timestamp":1433424600,"date":"2015-06-04","index":10237,"close":79.96,"high":80.5,"low":79.57,"open":79.98,"volume":5688100}]},{"date":"2015-02-25","estimated":1.46,"reported":1.5,"pre":[{"timestamp":1423492200,"date":"2015-02-09","index":10157,"close":75.39,"high":76.58,"low":75.11,"open":76.05,"volume":3112700},{"timestamp":1423578600,"date":"2015-02-10","index":10158,"close":76.65,"high":76.7,"low":75.57,"open":75.6,"volume":2810100},{"timestamp":1423665000,"date":"2015-02-11","index":10159,"close":76.42,"high":76.7,"low":75.89,"open":76.42,"volume":2760400},{"timestamp":1423751400,"date":"2015-02-12","index":10160,"close":76.87,"high":76.94,"low":75.85,"open":76.4,"volume":3751000},{"timestamp":1423837800,"date":"2015-02-13","index":10161,"close":76.12,"high":76.7,"low":75.69,"open":76.49,"volume":2381100},{"timestamp":1424183400,"date":"2015-02-17","index":10162,"close":76.64,"high":76.8,"low":74.94,"open":75.8,"volume":4037200},{"timestamp":1424269800,"date":"2015-02-18","index":10163,"close":77.35,"high":77.39,"low":76.43,"open":76.75,"volume":4545200},{"timestamp":1424356200,"date":"2015-02-19","index":10164,"close":76.68,"high":77.26,"low":76.27,"open":77.23,"volume":5613100},{"timestamp":1424442600,"date":"2015-02-20","index":10165,"close":76.87,"high":76.87,"low":76,"open":76.55,"volume":4477600},{"timestamp":1424701800,"date":"2015-02-23","index":10166,"close":76.69,"high":77.25,"low":76.29,"open":76.87,"volume":4264100},{"timestamp":1424788200,"date":"2015-02-24","index":10167,"close":76.95,"high":77.01,"low":76.07,"open":76.83,"volume":4810000}],"post":[{"timestamp":1424874600,"date":"2015-02-25","index":10168,"close":77.15,"high":78.4,"low":75.97,"open":78.08,"volume":9410300},{"timestamp":1424961000,"date":"2015-02-26","index":10169,"close":76.9,"high":77.4,"low":76.27,"open":77.14,"volume":5283000},{"timestamp":1425047400,"date":"2015-02-27","index":10170,"close":76.83,"high":77.3,"low":76.71,"open":77.03,"volume":4741000},{"timestamp":1425306600,"date":"2015-03-02","index":10171,"close":77.68,"high":78.16,"low":76.73,"open":76.83,"volume":6116300},{"timestamp":1425393000,"date":"2015-03-03","index":10172,"close":78,"high":78.14,"low":75.08,"open":77.28,"volume":12906900},{"timestamp":1425479400,"date":"2015-03-04","index":10173,"close":77.72,"high":79,"low":77.59,"open":77.94,"volume":8019500},{"timestamp":1425565800,"date":"2015-03-05","index":10174,"close":78.2,"high":78.24,"low":77.79,"open":77.79,"volume":6622300},{"timestamp":1425652200,"date":"2015-03-06","index":10175,"close":77.21,"high":77.82,"low":76.85,"open":77.82,"volume":3927900},{"timestamp":1425907800,"date":"2015-03-09","index":10176,"close":78.57,"high":78.66,"low":76.95,"open":77.11,"volume":4418000},{"timestamp":1425994200,"date":"2015-03-10","index":10177,"close":77.67,"high":78.35,"low":77.42,"open":78.27,"volume":4807000},{"timestamp":1426080600,"date":"2015-03-11","index":10178,"close":77.78,"high":78.46,"low":77.22,"open":78.37,"volume":3829900}]},{"date":"2014-11-19","estimated":0.47,"reported":0.54,"pre":[{"timestamp":1415111400,"date":"2014-11-04","index":10092,"close":61.37,"high":61.63,"low":60.98,"open":61.56,"volume":3038300},{"timestamp":1415197800,"date":"2014-11-05","index":10093,"close":61.12,"high":62,"low":60.99,"open":61.85,"volume":2687700},{"timestamp":1415284200,"date":"2014-11-06","index":10094,"close":61.89,"high":62,"low":61.13,"open":61.33,"volume":3956100},{"timestamp":1415370600,"date":"2014-11-07","index":10095,"close":64.17,"high":64.66,"low":62.17,"open":62.28,"volume":7531300},{"timestamp":1415629800,"date":"2014-11-10","index":10096,"close":65.52,"high":65.92,"low":64.14,"open":64.84,"volume":7876600},{"timestamp":1415716200,"date":"2014-11-11","index":10097,"close":65.72,"high":65.86,"low":65.26,"open":65.44,"volume":3418200},{"timestamp":1415802600,"date":"2014-11-12","index":10098,"close":66.72,"high":66.9,"low":65.37,"open":65.49,"volume":6236600},{"timestamp":1415889000,"date":"2014-11-13","index":10099,"close":67.5,"high":67.78,"low":66.94,"open":66.96,"volume":7880200},{"timestamp":1415975400,"date":"2014-11-14","index":10100,"close":68.13,"high":68.28,"low":67.15,"open":67.33,"volume":5487900},{"timestamp":1416234600,"date":"2014-11-17","index":10101,"close":67.13,"high":67.7,"low":66.9,"open":67.58,"volume":7260900},{"timestamp":1416321000,"date":"2014-11-18","index":10102,"close":67.51,"high":67.76,"low":66.5,"open":66.96,"volume":5575400}],"post":[{"timestamp":1416407400,"date":"2014-11-19","index":10103,"close":72.5,"high":73.08,"low":69.86,"open":69.95,"volume":25615400},{"timestamp":1416493800,"date":"2014-11-20","index":10104,"close":71.19,"high":71.83,"low":70.3,"open":71.34,"volume":11065700},{"timestamp":1416580200,"date":"2014-11-21","index":10105,"close":71.51,"high":72.26,"low":71.05,"open":71.8,"volume":6835200},{"timestamp":1416839400,"date":"2014-11-24","index":10106,"close":71.57,"high":72.16,"low":71,"open":71.36,"volume":4095500},{"timestamp":1416925800,"date":"2014-11-25","index":10107,"close":72.1,"high":72.2,"low":71.36,"open":71.68,"volume":6635000},{"timestamp":1417012200,"date":"2014-11-26","index":10108,"close":72.16,"high":72.3,"low":71.73,"open":71.96,"volume":4123300},{"timestamp":1417185000,"date":"2014-11-28","index":10109,"close":74,"high":74.76,"low":72.56,"open":72.56,"volume":4466500},{"timestamp":1417444200,"date":"2014-12-01","index":10110,"close":72.75,"high":73.47,"low":72.06,"open":73.34,"volume":7798400},{"timestamp":1417530600,"date":"2014-12-02","index":10111,"close":73.07,"high":73.4,"low":72.38,"open":72.53,"volume":4142600},{"timestamp":1417617000,"date":"2014-12-03","index":10112,"close":73.33,"high":73.83,"low":72.59,"open":73,"volume":6699600},{"timestamp":1417703400,"date":"2014-12-04","index":10113,"close":73.28,"high":73.4,"low":72.53,"open":73.33,"volume":4238000}]},{"date":"2014-08-20","estimated":0.79,"reported":0.78,"pre":[{"timestamp":1407245400,"date":"2014-08-05","index":10028,"close":58.03,"high":59.41,"low":57.81,"open":58.45,"volume":14982100},{"timestamp":1407331800,"date":"2014-08-06","index":10029,"close":57.97,"high":58.24,"low":57.26,"open":57.48,"volume":7262700},{"timestamp":1407418200,"date":"2014-08-07","index":10030,"close":57.5,"high":58.36,"low":57.27,"open":58.26,"volume":4917200},{"timestamp":1407504600,"date":"2014-08-08","index":10031,"close":58.54,"high":58.59,"low":57.62,"open":57.89,"volume":4710700},{"timestamp":1407763800,"date":"2014-08-11","index":10032,"close":58.36,"high":58.67,"low":58.15,"open":58.6,"volume":2788100},{"timestamp":1407850200,"date":"2014-08-12","index":10033,"close":58.46,"high":58.54,"low":58.02,"open":58.35,"volume":2946000},{"timestamp":1407936600,"date":"2014-08-13","index":10034,"close":58.26,"high":58.48,"low":57.75,"open":58.43,"volume":3660300},{"timestamp":1408023000,"date":"2014-08-14","index":10035,"close":58.74,"high":58.77,"low":58.09,"open":58.2,"volume":3144900},{"timestamp":1408109400,"date":"2014-08-15","index":10036,"close":58.2,"high":58.77,"low":57.84,"open":58.74,"volume":4186700},{"timestamp":1408368600,"date":"2014-08-18","index":10037,"close":58.55,"high":58.69,"low":57.75,"open":58.05,"volume":4016700},{"timestamp":1408455000,"date":"2014-08-19","index":10038,"close":59.25,"high":59.41,"low":58.6,"open":58.84,"volume":4807300}],"post":[{"timestamp":1408541400,"date":"2014-08-20","index":10039,"close":60.33,"high":60.79,"low":58.25,"open":58.5,"volume":12835000},{"timestamp":1408627800,"date":"2014-08-21","index":10040,"close":61.07,"high":61.09,"low":59.82,"open":60.4,"volume":6562000},{"timestamp":1408714200,"date":"2014-08-22","index":10041,"close":61.05,"high":61.46,"low":60.78,"open":61.14,"volume":4566200},{"timestamp":1408973400,"date":"2014-08-25","index":10042,"close":60.98,"high":61.5,"low":60.72,"open":61.3,"volume":4368200},{"timestamp":1409059800,"date":"2014-08-26","index":10043,"close":60.7,"high":61.2,"low":60.59,"open":61.05,"volume":3224800},{"timestamp":1409146200,"date":"2014-08-27","index":10044,"close":60.79,"high":60.96,"low":60.64,"open":60.73,"volume":2797700},{"timestamp":1409232600,"date":"2014-08-28","index":10045,"close":60.35,"high":60.59,"low":60.07,"open":60.48,"volume":4221300},{"timestamp":1409319000,"date":"2014-08-29","index":10046,"close":60.07,"high":60.72,"low":60.05,"open":60.72,"volume":4008100},{"timestamp":1409664600,"date":"2014-09-02","index":10047,"close":60.19,"high":60.5,"low":59.98,"open":60.28,"volume":2602700},{"timestamp":1409751000,"date":"2014-09-03","index":10048,"close":60.39,"high":60.57,"low":59.98,"open":60.53,"volume":3553500},{"timestamp":1409837400,"date":"2014-09-04","index":10049,"close":61.03,"high":61.21,"low":60.2,"open":60.38,"volume":4363300}]},{"date":"2014-05-21","estimated":0.71,"reported":0.7,"pre":[{"timestamp":1399383000,"date":"2014-05-06","index":9965,"close":57.64,"high":59.29,"low":57.6,"open":59.23,"volume":13323400},{"timestamp":1399469400,"date":"2014-05-07","index":9966,"close":58.13,"high":58.25,"low":57.66,"open":57.86,"volume":6424400},{"timestamp":1399555800,"date":"2014-05-08","index":9967,"close":58.32,"high":58.76,"low":57.98,"open":58.29,"volume":6808800},{"timestamp":1399642200,"date":"2014-05-09","index":9968,"close":59.13,"high":59.25,"low":58.29,"open":58.29,"volume":6254800},{"timestamp":1399901400,"date":"2014-05-12","index":9969,"close":59.64,"high":59.71,"low":59.27,"open":59.29,"volume":3719600},{"timestamp":1399987800,"date":"2014-05-13","index":9970,"close":59.56,"high":59.86,"low":59.16,"open":59.62,"volume":4900300},{"timestamp":1400074200,"date":"2014-05-14","index":9971,"close":59.27,"high":59.8,"low":59.08,"open":59.56,"volume":4275200},{"timestamp":1400160600,"date":"2014-05-15","index":9972,"close":58.18,"high":58.67,"low":57.8,"open":58.59,"volume":8249000},{"timestamp":1400247000,"date":"2014-05-16","index":9973,"close":58.64,"high":58.83,"low":58.12,"open":58.29,"volume":6409200},{"timestamp":1400506200,"date":"2014-05-19","index":9974,"close":58.29,"high":58.49,"low":58.04,"open":58.17,"volume":3674200},{"timestamp":1400592600,"date":"2014-05-20","index":9975,"close":56.61,"high":57.94,"low":56.53,"open":57.92,"volume":9392600}],"post":[{"timestamp":1400679000,"date":"2014-05-21","index":9976,"close":57.2,"high":57.45,"low":56.13,"open":56.99,"volume":14802300},{"timestamp":1400765400,"date":"2014-05-22","index":9977,"close":55.99,"high":57.1,"low":55.62,"open":57.07,"volume":12411400},{"timestamp":1400851800,"date":"2014-05-23","index":9978,"close":55.69,"high":56.22,"low":55.66,"open":56.15,"volume":7575800},{"timestamp":1401197400,"date":"2014-05-27","index":9979,"close":55.77,"high":55.95,"low":55.41,"open":55.89,"volume":5639700},{"timestamp":1401283800,"date":"2014-05-28","index":9980,"close":55.34,"high":56,"low":55.25,"open":56,"volume":5822700},{"timestamp":1401370200,"date":"2014-05-29","index":9981,"close":55.88,"high":55.96,"low":55.3,"open":55.4,"volume":4829700},{"timestamp":1401456600,"date":"2014-05-30","index":9982,"close":56.76,"high":56.92,"low":55.89,"open":55.92,"volume":6305300},{"timestamp":1401715800,"date":"2014-06-02","index":9983,"close":56.49,"high":57.04,"low":56.45,"open":56.9,"volume":3747500},{"timestamp":1401802200,"date":"2014-06-03","index":9984,"close":56.79,"high":56.96,"low":56.29,"open":56.53,"volume":4517600},{"timestamp":1401888600,"date":"2014-06-04","index":9985,"close":57.18,"high":57.2,"low":56.5,"open":56.63,"volume":3633000},{"timestamp":1401975000,"date":"2014-06-05","index":9986,"close":57.49,"high":57.79,"low":57.09,"open":57.26,"volume":4506100}]},{"date":"2014-02-26","estimated":0.79,"reported":0.9,"pre":[{"timestamp":1392042600,"date":"2014-02-10","index":9906,"close":56.51,"high":56.69,"low":56.17,"open":56.34,"volume":6017900},{"timestamp":1392129000,"date":"2014-02-11","index":9907,"close":57.14,"high":57.38,"low":56.55,"open":56.66,"volume":8170900},{"timestamp":1392215400,"date":"2014-02-12","index":9908,"close":56.95,"high":57.17,"low":56.62,"open":57.17,"volume":7010800},{"timestamp":1392301800,"date":"2014-02-13","index":9909,"close":56.86,"high":57.36,"low":56.45,"open":56.97,"volume":7564500},{"timestamp":1392388200,"date":"2014-02-14","index":9910,"close":56.06,"high":56.69,"low":55.76,"open":56.66,"volume":8586200},{"timestamp":1392733800,"date":"2014-02-18","index":9911,"close":56.39,"high":56.64,"low":56.17,"open":56.42,"volume":6094900},{"timestamp":1392820200,"date":"2014-02-19","index":9912,"close":57.31,"high":57.82,"low":56.32,"open":56.36,"volume":8838300},{"timestamp":1392906600,"date":"2014-02-20","index":9913,"close":56.62,"high":57.4,"low":56.41,"open":57.4,"volume":8790200},{"timestamp":1392993000,"date":"2014-02-21","index":9914,"close":56.24,"high":56.8,"low":56.15,"open":56.72,"volume":6596600},{"timestamp":1393252200,"date":"2014-02-24","index":9915,"close":56.14,"high":56.64,"low":55.44,"open":56.19,"volume":9151600},{"timestamp":1393338600,"date":"2014-02-25","index":9916,"close":56.51,"high":56.61,"low":55.81,"open":55.96,"volume":8030600}],"post":[{"timestamp":1393425000,"date":"2014-02-26","index":9917,"close":60.49,"high":61.18,"low":58.1,"open":58.58,"volume":24180800},{"timestamp":1393511400,"date":"2014-02-27","index":9918,"close":60.66,"high":60.78,"low":59.75,"open":60.42,"volume":9453700},{"timestamp":1393597800,"date":"2014-02-28","index":9919,"close":62.54,"high":62.88,"low":60.4,"open":60.61,"volume":14246300},{"timestamp":1393857000,"date":"2014-03-03","index":9920,"close":61.96,"high":62.41,"low":61.7,"open":61.94,"volume":6813300},{"timestamp":1393943400,"date":"2014-03-04","index":9921,"close":61.33,"high":62.55,"low":61.25,"open":62.51,"volume":6400100},{"timestamp":1394029800,"date":"2014-03-05","index":9922,"close":60.6,"high":61.66,"low":60.36,"open":61.65,"volume":7421100},{"timestamp":1394116200,"date":"2014-03-06","index":9923,"close":60.74,"high":61.09,"low":60.52,"open":60.61,"volume":4835100},{"timestamp":1394202600,"date":"2014-03-07","index":9924,"close":60.75,"high":60.98,"low":60.57,"open":60.84,"volume":3817500},{"timestamp":1394458200,"date":"2014-03-10","index":9925,"close":61.16,"high":61.24,"low":60.7,"open":60.82,"volume":3663700},{"timestamp":1394544600,"date":"2014-03-11","index":9926,"close":60.94,"high":61.52,"low":60.87,"open":61.25,"volume":4485100},{"timestamp":1394631000,"date":"2014-03-12","index":9927,"close":61.1,"high":61.22,"low":60.52,"open":60.54,"volume":3851500}]},{"date":"2013-11-21","estimated":0.63,"reported":0.56,"pre":[{"timestamp":1383748200,"date":"2013-11-06","index":9842,"close":65.7,"high":66.08,"low":64.78,"open":65.05,"volume":4490300},{"timestamp":1383834600,"date":"2013-11-07","index":9843,"close":64.82,"high":65.99,"low":64.81,"open":65.89,"volume":5154200},{"timestamp":1383921000,"date":"2013-11-08","index":9844,"close":65.11,"high":65.13,"low":64.53,"open":64.75,"volume":3717000},{"timestamp":1384180200,"date":"2013-11-11","index":9845,"close":65.69,"high":65.85,"low":65.1,"open":65.11,"volume":2610300},{"timestamp":1384266600,"date":"2013-11-12","index":9846,"close":65.44,"high":66.09,"low":65.32,"open":65.67,"volume":3181700},{"timestamp":1384353000,"date":"2013-11-13","index":9847,"close":66.87,"high":66.95,"low":65.38,"open":65.42,"volume":5694600},{"timestamp":1384439400,"date":"2013-11-14","index":9848,"close":66.67,"high":66.79,"low":66.23,"open":66.5,"volume":4629500},{"timestamp":1384525800,"date":"2013-11-15","index":9849,"close":66.89,"high":67.06,"low":66.42,"open":66.69,"volume":3542300},{"timestamp":1384785000,"date":"2013-11-18","index":9850,"close":66.45,"high":66.79,"low":66.21,"open":66.71,"volume":3489000},{"timestamp":1384871400,"date":"2013-11-19","index":9851,"close":66.63,"high":66.93,"low":66.33,"open":66.42,"volume":3357800},{"timestamp":1384957800,"date":"2013-11-20","index":9852,"close":66.49,"high":67.25,"low":66.22,"open":66.84,"volume":4762500}],"post":[{"timestamp":1385044200,"date":"2013-11-21","index":9853,"close":64.19,"high":64.92,"low":63.49,"open":64.34,"volume":16380600},{"timestamp":1385130600,"date":"2013-11-22","index":9854,"close":63.7,"high":64.09,"low":63.32,"open":63.61,"volume":8144500},{"timestamp":1385389800,"date":"2013-11-25","index":9855,"close":63.76,"high":63.95,"low":63.59,"open":63.7,"volume":5013700},{"timestamp":1385476200,"date":"2013-11-26","index":9856,"close":63.87,"high":64.42,"low":63.8,"open":63.83,"volume":5885400},{"timestamp":1385562600,"date":"2013-11-27","index":9857,"close":64.41,"high":64.79,"low":63.87,"open":63.99,"volume":4767200},{"timestamp":1385735400,"date":"2013-11-29","index":9858,"close":63.93,"high":64.99,"low":63.72,"open":64.96,"volume":3350000},{"timestamp":1385994600,"date":"2013-12-02","index":9859,"close":62.73,"high":63.99,"low":62.6,"open":63.98,"volume":7169100},{"timestamp":1386081000,"date":"2013-12-03","index":9860,"close":62.82,"high":63.18,"low":62.33,"open":62.34,"volume":10395800},{"timestamp":1386167400,"date":"2013-12-04","index":9861,"close":63.31,"high":63.58,"low":62.2,"open":62.45,"volume":9442300},{"timestamp":1386253800,"date":"2013-12-05","index":9862,"close":62.63,"high":63.75,"low":62.6,"open":63.05,"volume":8368500},{"timestamp":1386340200,"date":"2013-12-06","index":9863,"close":63.38,"high":63.57,"low":62.91,"open":62.98,"volume":6381600}]},{"date":"2013-08-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1375795800,"date":"2013-08-06","index":9777,"close":71.79,"high":71.93,"low":70.81,"open":71.87,"volume":3265700},{"timestamp":1375882200,"date":"2013-08-07","index":9778,"close":71.68,"high":71.86,"low":70.79,"open":71.7,"volume":2536900},{"timestamp":1375968600,"date":"2013-08-08","index":9779,"close":71.22,"high":71.69,"low":70.8,"open":71.69,"volume":3714900},{"timestamp":1376055000,"date":"2013-08-09","index":9780,"close":70.72,"high":71.23,"low":70.41,"open":71.21,"volume":2382400},{"timestamp":1376314200,"date":"2013-08-12","index":9781,"close":70.76,"high":70.94,"low":70.32,"open":70.48,"volume":2260600},{"timestamp":1376400600,"date":"2013-08-13","index":9782,"close":71.19,"high":71.26,"low":70.45,"open":70.78,"volume":3122700},{"timestamp":1376487000,"date":"2013-08-14","index":9783,"close":70.04,"high":70.83,"low":69.95,"open":70.69,"volume":5219400},{"timestamp":1376573400,"date":"2013-08-15","index":9784,"close":69.08,"high":69.5,"low":68.74,"open":69.3,"volume":5749300},{"timestamp":1376659800,"date":"2013-08-16","index":9785,"close":68.58,"high":69.05,"low":68.52,"open":68.82,"volume":4369800},{"timestamp":1376919000,"date":"2013-08-19","index":9786,"close":68.24,"high":68.74,"low":68.15,"open":68.24,"volume":3870300},{"timestamp":1377005400,"date":"2013-08-20","index":9787,"close":67.95,"high":68.62,"low":67.95,"open":68.24,"volume":6448800}],"post":[{"timestamp":1377091800,"date":"2013-08-21","index":9788,"close":65.5,"high":66.93,"low":65.14,"open":66.42,"volume":15246800},{"timestamp":1377178200,"date":"2013-08-22","index":9789,"close":64.24,"high":65.39,"low":64.07,"open":64.94,"volume":10177600},{"timestamp":1377264600,"date":"2013-08-23","index":9790,"close":64.35,"high":64.77,"low":64.12,"open":64.64,"volume":6523700},{"timestamp":1377523800,"date":"2013-08-26","index":9791,"close":64.13,"high":64.9,"low":64.1,"open":64.53,"volume":4516100},{"timestamp":1377610200,"date":"2013-08-27","index":9792,"close":63.26,"high":63.87,"low":63.19,"open":63.57,"volume":5801600},{"timestamp":1377696600,"date":"2013-08-28","index":9793,"close":63.27,"high":63.58,"low":63.15,"open":63.28,"volume":4158000},{"timestamp":1377783000,"date":"2013-08-29","index":9794,"close":63.15,"high":63.5,"low":63.05,"open":63.21,"volume":4115500},{"timestamp":1377869400,"date":"2013-08-30","index":9795,"close":63.31,"high":63.39,"low":63.14,"open":63.25,"volume":4137000},{"timestamp":1378215000,"date":"2013-09-03","index":9796,"close":63.59,"high":63.81,"low":63.38,"open":63.54,"volume":5982700},{"timestamp":1378301400,"date":"2013-09-04","index":9797,"close":63.55,"high":63.8,"low":63.44,"open":63.59,"volume":4147900},{"timestamp":1378387800,"date":"2013-09-05","index":9798,"close":63.46,"high":63.9,"low":63.46,"open":63.66,"volume":3031900}]},{"date":"2013-05-22","estimated":0.85,"reported":0.82,"pre":[{"timestamp":1367933400,"date":"2013-05-07","index":9714,"close":70.55,"high":70.75,"low":70.05,"open":70.24,"volume":3027900},{"timestamp":1368019800,"date":"2013-05-08","index":9715,"close":69.8,"high":70.45,"low":69.57,"open":70.45,"volume":3741000},{"timestamp":1368106200,"date":"2013-05-09","index":9716,"close":69.48,"high":70.08,"low":69.37,"open":69.9,"volume":3659000},{"timestamp":1368192600,"date":"2013-05-10","index":9717,"close":69.74,"high":69.74,"low":68.9,"open":68.93,"volume":3995100},{"timestamp":1368451800,"date":"2013-05-13","index":9718,"close":69.44,"high":69.7,"low":69.05,"open":69.47,"volume":2877100},{"timestamp":1368538200,"date":"2013-05-14","index":9719,"close":69.44,"high":69.8,"low":69.14,"open":69.47,"volume":3773500},{"timestamp":1368624600,"date":"2013-05-15","index":9720,"close":70.39,"high":70.47,"low":69.51,"open":69.57,"volume":5177000},{"timestamp":1368711000,"date":"2013-05-16","index":9721,"close":70,"high":70.35,"low":69.66,"open":69.83,"volume":4066800},{"timestamp":1368797400,"date":"2013-05-17","index":9722,"close":71.06,"high":71.24,"low":70.02,"open":70.02,"volume":4405700},{"timestamp":1369056600,"date":"2013-05-20","index":9723,"close":70.65,"high":71.1,"low":70.32,"open":70.91,"volume":2445000},{"timestamp":1369143000,"date":"2013-05-21","index":9724,"close":71.26,"high":71.91,"low":70.44,"open":70.68,"volume":5386100}],"post":[{"timestamp":1369229400,"date":"2013-05-22","index":9725,"close":68.4,"high":69.7,"low":67.58,"open":69.51,"volume":16202100},{"timestamp":1369315800,"date":"2013-05-23","index":9726,"close":68.67,"high":69.27,"low":67.63,"open":67.75,"volume":8516700},{"timestamp":1369402200,"date":"2013-05-24","index":9727,"close":69.72,"high":69.73,"low":68.27,"open":68.47,"volume":5412500},{"timestamp":1369747800,"date":"2013-05-28","index":9728,"close":69.51,"high":71.04,"low":69.23,"open":70.3,"volume":6160200},{"timestamp":1369834200,"date":"2013-05-29","index":9729,"close":69.42,"high":69.89,"low":69.19,"open":69.38,"volume":4838900},{"timestamp":1369920600,"date":"2013-05-30","index":9730,"close":69.82,"high":70.55,"low":69.44,"open":69.48,"volume":4776900},{"timestamp":1370007000,"date":"2013-05-31","index":9731,"close":69.5,"high":70.58,"low":69.46,"open":69.72,"volume":5653600},{"timestamp":1370266200,"date":"2013-06-03","index":9732,"close":71.05,"high":71.13,"low":69.44,"open":69.5,"volume":5941100},{"timestamp":1370352600,"date":"2013-06-04","index":9733,"close":71.51,"high":72.77,"low":71.37,"open":71.87,"volume":8030400},{"timestamp":1370439000,"date":"2013-06-05","index":9734,"close":70.17,"high":71.74,"low":69.85,"open":71.58,"volume":5569100},{"timestamp":1370525400,"date":"2013-06-06","index":9735,"close":70.26,"high":70.27,"low":69.56,"open":70.26,"volume":5559900}]},{"date":"2013-02-27","estimated":1.48,"reported":1.47,"pre":[{"timestamp":1360593000,"date":"2013-02-11","index":9655,"close":62.67,"high":62.67,"low":61.85,"open":62.48,"volume":3516900},{"timestamp":1360679400,"date":"2013-02-12","index":9656,"close":62.73,"high":62.84,"low":62.34,"open":62.58,"volume":3379400},{"timestamp":1360765800,"date":"2013-02-13","index":9657,"close":62.69,"high":63.28,"low":62.43,"open":63,"volume":4807100},{"timestamp":1360852200,"date":"2013-02-14","index":9658,"close":63.09,"high":63.33,"low":62.58,"open":62.69,"volume":5352200},{"timestamp":1360938600,"date":"2013-02-15","index":9659,"close":61.71,"high":62.6,"low":60.74,"open":62.45,"volume":14611300},{"timestamp":1361284200,"date":"2013-02-19","index":9660,"close":61.87,"high":62.06,"low":61.44,"open":61.79,"volume":6881500},{"timestamp":1361370600,"date":"2013-02-20","index":9661,"close":62.65,"high":63.21,"low":61.62,"open":61.98,"volume":6561200},{"timestamp":1361457000,"date":"2013-02-21","index":9662,"close":63.4,"high":63.88,"low":62.52,"open":62.68,"volume":7221800},{"timestamp":1361543400,"date":"2013-02-22","index":9663,"close":63.6,"high":63.89,"low":62.98,"open":63.48,"volume":5342900},{"timestamp":1361802600,"date":"2013-02-25","index":9664,"close":62.89,"high":63.8,"low":62.89,"open":63.63,"volume":6177100},{"timestamp":1361889000,"date":"2013-02-26","index":9665,"close":64.05,"high":64.3,"low":63.05,"open":63.1,"volume":8096600}],"post":[{"timestamp":1361975400,"date":"2013-02-27","index":9666,"close":63.12,"high":63.75,"low":61.68,"open":62.31,"volume":13623700},{"timestamp":1362061800,"date":"2013-02-28","index":9667,"close":62.96,"high":64.09,"low":62.46,"open":63.23,"volume":8465700},{"timestamp":1362148200,"date":"2013-03-01","index":9668,"close":64.13,"high":64.39,"low":63.22,"open":63.22,"volume":6536100},{"timestamp":1362407400,"date":"2013-03-04","index":9669,"close":66.44,"high":66.92,"low":64.65,"open":64.88,"volume":12363500},{"timestamp":1362493800,"date":"2013-03-05","index":9670,"close":66.68,"high":66.84,"low":65.83,"open":66.5,"volume":5927600},{"timestamp":1362580200,"date":"2013-03-06","index":9671,"close":66.12,"high":66.9,"low":66.04,"open":66.72,"volume":4301900},{"timestamp":1362666600,"date":"2013-03-07","index":9672,"close":65.85,"high":66.25,"low":65.67,"open":66.22,"volume":4017900},{"timestamp":1362753000,"date":"2013-03-08","index":9673,"close":66.35,"high":66.47,"low":65.71,"open":66.11,"volume":3827600},{"timestamp":1363008600,"date":"2013-03-11","index":9674,"close":67.34,"high":67.37,"low":65.89,"open":66.35,"volume":4984400},{"timestamp":1363095000,"date":"2013-03-12","index":9675,"close":67.11,"high":67.56,"low":66.97,"open":67.18,"volume":4140300},{"timestamp":1363181400,"date":"2013-03-13","index":9676,"close":67.43,"high":67.48,"low":66.6,"open":66.79,"volume":3636200}]},{"date":"2012-11-15","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1351690200,"date":"2012-10-31","index":9586,"close":63.75,"high":64.19,"low":63.28,"open":64.19,"volume":5837500},{"timestamp":1351776600,"date":"2012-11-01","index":9587,"close":62.94,"high":63.73,"low":62.69,"open":62.97,"volume":6155000},{"timestamp":1351863000,"date":"2012-11-02","index":9588,"close":62.71,"high":63.43,"low":62.62,"open":63.33,"volume":3711500},{"timestamp":1352125800,"date":"2012-11-05","index":9589,"close":63.4,"high":63.61,"low":63.08,"open":63.17,"volume":3981200},{"timestamp":1352212200,"date":"2012-11-06","index":9590,"close":63.39,"high":63.9,"low":63.3,"open":63.6,"volume":4005100},{"timestamp":1352298600,"date":"2012-11-07","index":9591,"close":62.79,"high":63.22,"low":62.32,"open":63.02,"volume":5058700},{"timestamp":1352385000,"date":"2012-11-08","index":9592,"close":61.82,"high":63.14,"low":61.82,"open":62.91,"volume":4568400},{"timestamp":1352471400,"date":"2012-11-09","index":9593,"close":62.02,"high":62.43,"low":61.51,"open":61.69,"volume":3963600},{"timestamp":1352730600,"date":"2012-11-12","index":9594,"close":61.98,"high":62.3,"low":61.61,"open":62.05,"volume":2295500},{"timestamp":1352817000,"date":"2012-11-13","index":9595,"close":62.09,"high":62.92,"low":61.65,"open":61.83,"volume":3617600},{"timestamp":1352903400,"date":"2012-11-14","index":9596,"close":61.38,"high":62.69,"low":61.02,"open":62.11,"volume":5525600}],"post":[{"timestamp":1352989800,"date":"2012-11-15","index":9597,"close":62.44,"high":62.98,"low":61.14,"open":62.23,"volume":8896000},{"timestamp":1353076200,"date":"2012-11-16","index":9598,"close":62.5,"high":62.66,"low":61.89,"open":62.37,"volume":3858000},{"timestamp":1353335400,"date":"2012-11-19","index":9599,"close":63.01,"high":63.24,"low":62.63,"open":62.88,"volume":5390100},{"timestamp":1353421800,"date":"2012-11-20","index":9600,"close":63,"high":63.12,"low":62.53,"open":63,"volume":4713100},{"timestamp":1353508200,"date":"2012-11-21","index":9601,"close":63.72,"high":63.82,"low":62.89,"open":63.04,"volume":4447800},{"timestamp":1353681000,"date":"2012-11-23","index":9602,"close":64.48,"high":64.5,"low":63.69,"open":64.1,"volume":1819100},{"timestamp":1353940200,"date":"2012-11-26","index":9603,"close":62.78,"high":64.12,"low":62.59,"open":64.12,"volume":6499400},{"timestamp":1354026600,"date":"2012-11-27","index":9604,"close":62.57,"high":63.38,"low":62.52,"open":62.87,"volume":5039900},{"timestamp":1354113000,"date":"2012-11-28","index":9605,"close":62.81,"high":62.98,"low":62.27,"open":62.51,"volume":4891800},{"timestamp":1354199400,"date":"2012-11-29","index":9606,"close":62.79,"high":62.85,"low":61.19,"open":61.19,"volume":8909700},{"timestamp":1354285800,"date":"2012-11-30","index":9607,"close":63.13,"high":63.24,"low":62.07,"open":62.67,"volume":6041000}]},{"date":"2012-08-15","estimated":1.01,"reported":1.06,"pre":[{"timestamp":1343741400,"date":"2012-07-31","index":9523,"close":60.65,"high":61.21,"low":60,"open":60.98,"volume":7223800},{"timestamp":1343827800,"date":"2012-08-01","index":9524,"close":60.62,"high":60.99,"low":60.12,"open":60.88,"volume":4844100},{"timestamp":1343914200,"date":"2012-08-02","index":9525,"close":61.97,"high":62.1,"low":60.55,"open":60.88,"volume":5299500},{"timestamp":1344000600,"date":"2012-08-03","index":9526,"close":62.36,"high":62.86,"low":62.06,"open":62.43,"volume":3918100},{"timestamp":1344259800,"date":"2012-08-06","index":9527,"close":62.39,"high":62.9,"low":62.39,"open":62.55,"volume":2415900},{"timestamp":1344346200,"date":"2012-08-07","index":9528,"close":62.64,"high":62.91,"low":62.36,"open":62.59,"volume":3409000},{"timestamp":1344432600,"date":"2012-08-08","index":9529,"close":62.94,"high":63,"low":62.21,"open":62.42,"volume":2821900},{"timestamp":1344519000,"date":"2012-08-09","index":9530,"close":62.69,"high":62.97,"low":62.51,"open":62.95,"volume":2817600},{"timestamp":1344605400,"date":"2012-08-10","index":9531,"close":62.84,"high":62.89,"low":62.38,"open":62.76,"volume":2934600},{"timestamp":1344864600,"date":"2012-08-13","index":9532,"close":62.51,"high":62.62,"low":62.23,"open":62.62,"volume":3507900},{"timestamp":1344951000,"date":"2012-08-14","index":9533,"close":63.38,"high":63.47,"low":62.65,"open":62.73,"volume":4780800}],"post":[{"timestamp":1345037400,"date":"2012-08-15","index":9534,"close":64.5,"high":64.99,"low":64.12,"open":64.37,"volume":9058900},{"timestamp":1345123800,"date":"2012-08-16","index":9535,"close":63.91,"high":64.54,"low":63.64,"open":64.44,"volume":5735300},{"timestamp":1345210200,"date":"2012-08-17","index":9536,"close":64.14,"high":64.14,"low":63.77,"open":63.85,"volume":3022800},{"timestamp":1345469400,"date":"2012-08-20","index":9537,"close":63.64,"high":64.11,"low":63.43,"open":64,"volume":4224900},{"timestamp":1345555800,"date":"2012-08-21","index":9538,"close":64.13,"high":64.33,"low":63.7,"open":63.89,"volume":4477900},{"timestamp":1345642200,"date":"2012-08-22","index":9539,"close":63.68,"high":64.35,"low":63.45,"open":64.13,"volume":2676200},{"timestamp":1345728600,"date":"2012-08-23","index":9540,"close":62.99,"high":63.6,"low":62.7,"open":63.5,"volume":2863600},{"timestamp":1345815000,"date":"2012-08-24","index":9541,"close":63.69,"high":63.8,"low":62.98,"open":63,"volume":2764700},{"timestamp":1346074200,"date":"2012-08-27","index":9542,"close":63.36,"high":63.68,"low":63.24,"open":63.66,"volume":2389500},{"timestamp":1346160600,"date":"2012-08-28","index":9543,"close":63.81,"high":64.5,"low":63.31,"open":63.43,"volume":4541800},{"timestamp":1346247000,"date":"2012-08-29","index":9544,"close":64.26,"high":64.5,"low":63.75,"open":63.85,"volume":4765500}]},{"date":"2012-05-16","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1335879000,"date":"2012-05-01","index":9460,"close":58.01,"high":58.38,"low":57.14,"open":57.42,"volume":4872300},{"timestamp":1335965400,"date":"2012-05-02","index":9461,"close":57.98,"high":57.98,"low":56.98,"open":57.8,"volume":7562500},{"timestamp":1336051800,"date":"2012-05-03","index":9462,"close":56.55,"high":57.68,"low":56.2,"open":57.53,"volume":11344300},{"timestamp":1336138200,"date":"2012-05-04","index":9463,"close":55.65,"high":56.42,"low":55.52,"open":56.13,"volume":5671300},{"timestamp":1336397400,"date":"2012-05-07","index":9464,"close":55.76,"high":56.16,"low":55.66,"open":55.7,"volume":3031200},{"timestamp":1336483800,"date":"2012-05-08","index":9465,"close":55.55,"high":55.69,"low":54.95,"open":55.46,"volume":3062500},{"timestamp":1336570200,"date":"2012-05-09","index":9466,"close":55.28,"high":55.64,"low":55.03,"open":55.28,"volume":2901600},{"timestamp":1336656600,"date":"2012-05-10","index":9467,"close":55.31,"high":55.73,"low":54.96,"open":55.65,"volume":3462600},{"timestamp":1336743000,"date":"2012-05-11","index":9468,"close":55.43,"high":56.11,"low":55.11,"open":55.17,"volume":3942400},{"timestamp":1337002200,"date":"2012-05-14","index":9469,"close":54.92,"high":55.54,"low":54.83,"open":54.91,"volume":4174600},{"timestamp":1337088600,"date":"2012-05-15","index":9470,"close":55.08,"high":55.49,"low":54.85,"open":54.85,"volume":4383900}],"post":[{"timestamp":1337175000,"date":"2012-05-16","index":9471,"close":55.32,"high":56.45,"low":55.13,"open":55.86,"volume":9027300},{"timestamp":1337261400,"date":"2012-05-17","index":9472,"close":54.81,"high":55.51,"low":54.68,"open":55.27,"volume":6045500},{"timestamp":1337347800,"date":"2012-05-18","index":9473,"close":55.46,"high":56,"low":54.91,"open":55.07,"volume":7144300},{"timestamp":1337607000,"date":"2012-05-21","index":9474,"close":55.83,"high":55.9,"low":54.93,"open":55.43,"volume":4779400},{"timestamp":1337693400,"date":"2012-05-22","index":9475,"close":56.67,"high":56.9,"low":55.81,"open":55.89,"volume":5777400},{"timestamp":1337779800,"date":"2012-05-23","index":9476,"close":56.78,"high":56.89,"low":55.94,"open":56.24,"volume":3956300},{"timestamp":1337866200,"date":"2012-05-24","index":9477,"close":57.25,"high":57.39,"low":56.65,"open":56.86,"volume":4460600},{"timestamp":1337952600,"date":"2012-05-25","index":9478,"close":57.62,"high":57.71,"low":57.17,"open":57.43,"volume":4293900},{"timestamp":1338298200,"date":"2012-05-29","index":9479,"close":58.13,"high":58.17,"low":57.39,"open":57.9,"volume":4792600},{"timestamp":1338384600,"date":"2012-05-30","index":9480,"close":57.79,"high":57.84,"low":57,"open":57.8,"volume":7232100},{"timestamp":1338471000,"date":"2012-05-31","index":9481,"close":57.91,"high":58.46,"low":57.84,"open":58.2,"volume":6856500}]},{"date":"2012-02-23","estimated":1.4,"reported":1.43,"pre":[{"timestamp":1328625000,"date":"2012-02-07","index":9402,"close":52.41,"high":52.54,"low":51.9,"open":51.91,"volume":4667200},{"timestamp":1328711400,"date":"2012-02-08","index":9403,"close":52.57,"high":52.6,"low":52.21,"open":52.4,"volume":5568000},{"timestamp":1328797800,"date":"2012-02-09","index":9404,"close":52.7,"high":52.79,"low":52.35,"open":52.63,"volume":3284600},{"timestamp":1328884200,"date":"2012-02-10","index":9405,"close":52.43,"high":52.44,"low":52.02,"open":52.36,"volume":3216800},{"timestamp":1329143400,"date":"2012-02-13","index":9406,"close":52.36,"high":52.59,"low":52.11,"open":52.5,"volume":3114200},{"timestamp":1329229800,"date":"2012-02-14","index":9407,"close":52.27,"high":52.55,"low":52.06,"open":52.16,"volume":4438100},{"timestamp":1329316200,"date":"2012-02-15","index":9408,"close":51.81,"high":52.41,"low":51.51,"open":52.27,"volume":4806900},{"timestamp":1329402600,"date":"2012-02-16","index":9409,"close":51.93,"high":52.09,"low":51.76,"open":51.91,"volume":3930100},{"timestamp":1329489000,"date":"2012-02-17","index":9410,"close":52.64,"high":52.71,"low":52.12,"open":52.24,"volume":5030200},{"timestamp":1329834600,"date":"2012-02-21","index":9411,"close":52.54,"high":53.19,"low":52.31,"open":52.79,"volume":5074400},{"timestamp":1329921000,"date":"2012-02-22","index":9412,"close":52.97,"high":53.15,"low":52.25,"open":52.53,"volume":6773400}],"post":[{"timestamp":1330007400,"date":"2012-02-23","index":9413,"close":54.5,"high":54.82,"low":52.61,"open":53.46,"volume":15638800},{"timestamp":1330093800,"date":"2012-02-24","index":9414,"close":55.22,"high":55.46,"low":54.62,"open":54.79,"volume":10355600},{"timestamp":1330353000,"date":"2012-02-27","index":9415,"close":55.31,"high":55.43,"low":54.75,"open":54.84,"volume":6293700},{"timestamp":1330439400,"date":"2012-02-28","index":9416,"close":56.01,"high":56.09,"low":55.19,"open":55.28,"volume":8244500},{"timestamp":1330525800,"date":"2012-02-29","index":9417,"close":56.69,"high":56.92,"low":55.85,"open":55.98,"volume":11148500},{"timestamp":1330612200,"date":"2012-03-01","index":9418,"close":56.76,"high":56.91,"low":56.2,"open":56.59,"volume":8223000},{"timestamp":1330698600,"date":"2012-03-02","index":9419,"close":56.59,"high":56.9,"low":56.36,"open":56.59,"volume":3462100},{"timestamp":1330957800,"date":"2012-03-05","index":9420,"close":56.7,"high":56.86,"low":56.12,"open":56.71,"volume":4053900},{"timestamp":1331044200,"date":"2012-03-06","index":9421,"close":56.49,"high":56.69,"low":56.12,"open":56.24,"volume":6344500},{"timestamp":1331130600,"date":"2012-03-07","index":9422,"close":56.64,"high":56.68,"low":56.26,"open":56.53,"volume":4776600},{"timestamp":1331217000,"date":"2012-03-08","index":9423,"close":57.23,"high":57.39,"low":56.71,"open":56.8,"volume":5108000}]},{"date":"2011-11-16","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1320154200,"date":"2011-11-01","index":9336,"close":52.61,"high":53.31,"low":51.64,"open":53.24,"volume":16462300},{"timestamp":1320240600,"date":"2011-11-02","index":9337,"close":52.92,"high":54.15,"low":52.74,"open":53.33,"volume":12183000},{"timestamp":1320327000,"date":"2011-11-03","index":9338,"close":52.24,"high":52.65,"low":51.12,"open":51.68,"volume":10045000},{"timestamp":1320413400,"date":"2011-11-04","index":9339,"close":52.17,"high":52.35,"low":51.42,"open":52.07,"volume":5265500},{"timestamp":1320676200,"date":"2011-11-07","index":9340,"close":52.83,"high":52.87,"low":52.07,"open":52.28,"volume":3869400},{"timestamp":1320762600,"date":"2011-11-08","index":9341,"close":53.05,"high":53.14,"low":52.33,"open":53,"volume":5203000},{"timestamp":1320849000,"date":"2011-11-09","index":9342,"close":51.69,"high":52.36,"low":51.53,"open":52.09,"volume":5876900},{"timestamp":1320935400,"date":"2011-11-10","index":9343,"close":51.77,"high":52.28,"low":51.55,"open":52.13,"volume":3927200},{"timestamp":1321021800,"date":"2011-11-11","index":9344,"close":53.07,"high":53.13,"low":51.98,"open":52,"volume":4291900},{"timestamp":1321281000,"date":"2011-11-14","index":9345,"close":52.65,"high":53.02,"low":52.29,"open":52.5,"volume":3747000},{"timestamp":1321367400,"date":"2011-11-15","index":9346,"close":53.18,"high":53.57,"low":52.44,"open":52.53,"volume":6530100}],"post":[{"timestamp":1321453800,"date":"2011-11-16","index":9347,"close":52.94,"high":54.99,"low":52.85,"open":54.7,"volume":13135800},{"timestamp":1321540200,"date":"2011-11-17","index":9348,"close":52.64,"high":53.75,"low":52.16,"open":53.39,"volume":6392700},{"timestamp":1321626600,"date":"2011-11-18","index":9349,"close":53,"high":53.22,"low":52.2,"open":52.81,"volume":6125100},{"timestamp":1321885800,"date":"2011-11-21","index":9350,"close":52.54,"high":52.78,"low":51.62,"open":52.05,"volume":5908200},{"timestamp":1321972200,"date":"2011-11-22","index":9351,"close":52.69,"high":53.01,"low":52.43,"open":52.54,"volume":5393100},{"timestamp":1322058600,"date":"2011-11-23","index":9352,"close":51.53,"high":52.22,"low":51.53,"open":52.19,"volume":5225000},{"timestamp":1322231400,"date":"2011-11-25","index":9353,"close":51.21,"high":51.87,"low":51.21,"open":51.66,"volume":2330100},{"timestamp":1322490600,"date":"2011-11-28","index":9354,"close":51.63,"high":52.56,"low":51.35,"open":52.41,"volume":4721200},{"timestamp":1322577000,"date":"2011-11-29","index":9355,"close":52.24,"high":52.72,"low":51.65,"open":51.97,"volume":5617300},{"timestamp":1322663400,"date":"2011-11-30","index":9356,"close":52.7,"high":53.25,"low":51.89,"open":53.18,"volume":9160800},{"timestamp":1322749800,"date":"2011-12-01","index":9357,"close":52.15,"high":53.19,"low":51.99,"open":52.77,"volume":8934100}]},{"date":"2011-08-17","estimated":0.97,"reported":1.03,"pre":[{"timestamp":1312291800,"date":"2011-08-02","index":9272,"close":48.95,"high":50.81,"low":48.93,"open":50.5,"volume":8307400},{"timestamp":1312378200,"date":"2011-08-03","index":9273,"close":49.75,"high":49.85,"low":48.57,"open":49.07,"volume":9521800},{"timestamp":1312464600,"date":"2011-08-04","index":9274,"close":47.81,"high":49.85,"low":47.7,"open":49.61,"volume":12894500},{"timestamp":1312551000,"date":"2011-08-05","index":9275,"close":48.65,"high":48.86,"low":47.3,"open":48.34,"volume":11255100},{"timestamp":1312810200,"date":"2011-08-08","index":9276,"close":46.44,"high":48.13,"low":45.28,"open":47.6,"volume":13016000},{"timestamp":1312896600,"date":"2011-08-09","index":9277,"close":48.95,"high":49,"low":46.54,"open":46.89,"volume":14367600},{"timestamp":1312983000,"date":"2011-08-10","index":9278,"close":46.7,"high":48.4,"low":46.61,"open":48.26,"volume":9750200},{"timestamp":1313069400,"date":"2011-08-11","index":9279,"close":47.27,"high":47.93,"low":46.77,"open":47.02,"volume":12130700},{"timestamp":1313155800,"date":"2011-08-12","index":9280,"close":48.48,"high":48.88,"low":46.95,"open":47.93,"volume":6869900},{"timestamp":1313415000,"date":"2011-08-15","index":9281,"close":48.42,"high":48.72,"low":47.82,"open":48.68,"volume":5971100},{"timestamp":1313501400,"date":"2011-08-16","index":9282,"close":49.37,"high":49.68,"low":48.11,"open":48.11,"volume":8853800}],"post":[{"timestamp":1313587800,"date":"2011-08-17","index":9283,"close":50.55,"high":52.26,"low":50.07,"open":52.03,"volume":21727300},{"timestamp":1313674200,"date":"2011-08-18","index":9284,"close":50.64,"high":50.84,"low":48.95,"open":49.52,"volume":14249600},{"timestamp":1313760600,"date":"2011-08-19","index":9285,"close":49.92,"high":50.91,"low":49.76,"open":50.03,"volume":8574400},{"timestamp":1314019800,"date":"2011-08-22","index":9286,"close":50.05,"high":50.7,"low":49.72,"open":50.63,"volume":6144100},{"timestamp":1314106200,"date":"2011-08-23","index":9287,"close":50.63,"high":50.69,"low":49.9,"open":50.05,"volume":6226200},{"timestamp":1314192600,"date":"2011-08-24","index":9288,"close":51,"high":51.43,"low":50.25,"open":50.58,"volume":4895800},{"timestamp":1314279000,"date":"2011-08-25","index":9289,"close":50.3,"high":51.28,"low":50.12,"open":50.96,"volume":4619700},{"timestamp":1314365400,"date":"2011-08-26","index":9290,"close":50.83,"high":51.16,"low":49.55,"open":50.09,"volume":4688400},{"timestamp":1314624600,"date":"2011-08-29","index":9291,"close":51.34,"high":51.4,"low":50.77,"open":51.3,"volume":4377000},{"timestamp":1314711000,"date":"2011-08-30","index":9292,"close":50.96,"high":51.39,"low":50.52,"open":51.13,"volume":6497200},{"timestamp":1314797400,"date":"2011-08-31","index":9293,"close":51.67,"high":52,"low":51.2,"open":51.23,"volume":9410400}]},{"date":"2011-05-18","estimated":0.94,"reported":0.99,"pre":[{"timestamp":1304429400,"date":"2011-05-03","index":9209,"close":49.17,"high":49.34,"low":48.51,"open":48.7,"volume":7943800},{"timestamp":1304515800,"date":"2011-05-04","index":9210,"close":49.2,"high":49.49,"low":48.7,"open":49.22,"volume":8188600},{"timestamp":1304602200,"date":"2011-05-05","index":9211,"close":50.34,"high":50.91,"low":48.9,"open":49.03,"volume":13181300},{"timestamp":1304688600,"date":"2011-05-06","index":9212,"close":50.51,"high":50.85,"low":50.44,"open":50.8,"volume":8800100},{"timestamp":1304947800,"date":"2011-05-09","index":9213,"close":50,"high":50.47,"low":49.81,"open":50.47,"volume":4757400},{"timestamp":1305034200,"date":"2011-05-10","index":9214,"close":50.47,"high":50.61,"low":50.26,"open":50.46,"volume":4612600},{"timestamp":1305120600,"date":"2011-05-11","index":9215,"close":50.81,"high":51.24,"low":50.52,"open":50.79,"volume":7527400},{"timestamp":1305207000,"date":"2011-05-12","index":9216,"close":51.76,"high":51.94,"low":50.62,"open":50.93,"volume":7932000},{"timestamp":1305293400,"date":"2011-05-13","index":9217,"close":51.52,"high":52.12,"low":51.24,"open":51.88,"volume":6292800},{"timestamp":1305552600,"date":"2011-05-16","index":9218,"close":50.34,"high":51.38,"low":50.24,"open":51.33,"volume":7049600},{"timestamp":1305639000,"date":"2011-05-17","index":9219,"close":50.78,"high":50.85,"low":50.28,"open":50.37,"volume":6113500}],"post":[{"timestamp":1305725400,"date":"2011-05-18","index":9220,"close":49.96,"high":51.56,"low":48.8,"open":51.43,"volume":20200000},{"timestamp":1305811800,"date":"2011-05-19","index":9221,"close":50.29,"high":50.39,"low":49.1,"open":49.88,"volume":7400700},{"timestamp":1305898200,"date":"2011-05-20","index":9222,"close":49.69,"high":50.1,"low":49.46,"open":50.02,"volume":8131400},{"timestamp":1306157400,"date":"2011-05-23","index":9223,"close":49.51,"high":49.83,"low":49.32,"open":49.37,"volume":4945800},{"timestamp":1306243800,"date":"2011-05-24","index":9224,"close":49.24,"high":49.8,"low":49.11,"open":49.51,"volume":6230400},{"timestamp":1306330200,"date":"2011-05-25","index":9225,"close":49.36,"high":49.51,"low":48.94,"open":49.07,"volume":5864500},{"timestamp":1306416600,"date":"2011-05-26","index":9226,"close":49.41,"high":49.55,"low":48.99,"open":49.16,"volume":6416600},{"timestamp":1306503000,"date":"2011-05-27","index":9227,"close":49.37,"high":49.62,"low":49.26,"open":49.3,"volume":2940700},{"timestamp":1306848600,"date":"2011-05-31","index":9228,"close":49.53,"high":49.77,"low":49.3,"open":49.6,"volume":5666600},{"timestamp":1306935000,"date":"2011-06-01","index":9229,"close":48.56,"high":49.63,"low":48.53,"open":49.61,"volume":8454600},{"timestamp":1307021400,"date":"2011-06-02","index":9230,"close":47.95,"high":48.78,"low":47.72,"open":48.73,"volume":9610000}]},{"date":"2011-02-24","estimated":1.4,"reported":1.38,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":9151,"close":55.39,"high":55.53,"low":54.63,"open":54.71,"volume":4720300},{"timestamp":1297261800,"date":"2011-02-09","index":9152,"close":55.01,"high":55.34,"low":54.83,"open":55.2,"volume":4932600},{"timestamp":1297348200,"date":"2011-02-10","index":9153,"close":54.56,"high":54.97,"low":54.35,"open":54.91,"volume":4399800},{"timestamp":1297434600,"date":"2011-02-11","index":9154,"close":54.39,"high":54.6,"low":54.15,"open":54.35,"volume":5743700},{"timestamp":1297693800,"date":"2011-02-14","index":9155,"close":53.63,"high":54.19,"low":53.58,"open":54.19,"volume":5850800},{"timestamp":1297780200,"date":"2011-02-15","index":9156,"close":53.86,"high":54.17,"low":53.51,"open":53.59,"volume":5926400},{"timestamp":1297866600,"date":"2011-02-16","index":9157,"close":53.74,"high":54.49,"low":53.59,"open":53.96,"volume":5313700},{"timestamp":1297953000,"date":"2011-02-17","index":9158,"close":53.15,"high":53.91,"low":53.11,"open":53.66,"volume":7465500},{"timestamp":1298039400,"date":"2011-02-18","index":9159,"close":51.9,"high":52.8,"low":51.75,"open":52.75,"volume":23068400},{"timestamp":1298385000,"date":"2011-02-22","index":9160,"close":51.07,"high":51.75,"low":50.97,"open":51.54,"volume":14844000},{"timestamp":1298471400,"date":"2011-02-23","index":9161,"close":50.26,"high":51.24,"low":50,"open":51.15,"volume":17860500}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":9162,"close":52,"high":52.45,"low":50.5,"open":50.75,"volume":17166900},{"timestamp":1298644200,"date":"2011-02-25","index":9163,"close":52.36,"high":52.71,"low":51.64,"open":52.22,"volume":9493900},{"timestamp":1298903400,"date":"2011-02-28","index":9164,"close":52.55,"high":52.72,"low":52.03,"open":52.3,"volume":6727000},{"timestamp":1298989800,"date":"2011-03-01","index":9165,"close":52.47,"high":52.98,"low":52.47,"open":52.69,"volume":10232600},{"timestamp":1299076200,"date":"2011-03-02","index":9166,"close":52.3,"high":52.68,"low":52,"open":52.6,"volume":9351300},{"timestamp":1299162600,"date":"2011-03-03","index":9167,"close":52.08,"high":52.2,"low":51.25,"open":52.15,"volume":12971300},{"timestamp":1299249000,"date":"2011-03-04","index":9168,"close":51.65,"high":52.5,"low":51.45,"open":52.28,"volume":11071900},{"timestamp":1299508200,"date":"2011-03-07","index":9169,"close":51.3,"high":52.15,"low":51.17,"open":51.82,"volume":7924400},{"timestamp":1299594600,"date":"2011-03-08","index":9170,"close":51.51,"high":51.76,"low":50.9,"open":51.02,"volume":8526200},{"timestamp":1299681000,"date":"2011-03-09","index":9171,"close":51.64,"high":51.9,"low":50.99,"open":51.35,"volume":4886100},{"timestamp":1299767400,"date":"2011-03-10","index":9172,"close":51.16,"high":51.64,"low":51.03,"open":51.24,"volume":5221800}]},{"date":"2010-11-17","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1288704600,"date":"2010-11-02","index":9084,"close":53.95,"high":54.25,"low":53.14,"open":53.62,"volume":5154300},{"timestamp":1288791000,"date":"2010-11-03","index":9085,"close":53.97,"high":54.09,"low":53.25,"open":53.96,"volume":5374100},{"timestamp":1288877400,"date":"2010-11-04","index":9086,"close":54.76,"high":56.16,"low":54.69,"open":54.79,"volume":9336300},{"timestamp":1288963800,"date":"2010-11-05","index":9087,"close":55.15,"high":55.35,"low":54.65,"open":55.03,"volume":4515600},{"timestamp":1289226600,"date":"2010-11-08","index":9088,"close":54.9,"high":55.14,"low":54.51,"open":55.06,"volume":2714300},{"timestamp":1289313000,"date":"2010-11-09","index":9089,"close":54.46,"high":55,"low":54.25,"open":54.83,"volume":2978900},{"timestamp":1289399400,"date":"2010-11-10","index":9090,"close":54.58,"high":54.59,"low":53.88,"open":54.33,"volume":3470200},{"timestamp":1289485800,"date":"2010-11-11","index":9091,"close":54.3,"high":54.65,"low":53.99,"open":54.22,"volume":3589000},{"timestamp":1289572200,"date":"2010-11-12","index":9092,"close":54.19,"high":54.62,"low":53.92,"open":54.09,"volume":4188800},{"timestamp":1289831400,"date":"2010-11-15","index":9093,"close":54.16,"high":54.54,"low":54.05,"open":54.29,"volume":3506800},{"timestamp":1289917800,"date":"2010-11-16","index":9094,"close":53.79,"high":54.5,"low":53.31,"open":54.16,"volume":5933800}],"post":[{"timestamp":1290004200,"date":"2010-11-17","index":9095,"close":55.62,"high":55.85,"low":54.75,"open":54.84,"volume":10691900},{"timestamp":1290090600,"date":"2010-11-18","index":9096,"close":55.32,"high":56.63,"low":55.29,"open":56.23,"volume":7912900},{"timestamp":1290177000,"date":"2010-11-19","index":9097,"close":56.31,"high":56.34,"low":55.09,"open":55.4,"volume":9116300},{"timestamp":1290436200,"date":"2010-11-22","index":9098,"close":55.77,"high":56.5,"low":55.64,"open":56.35,"volume":6253200},{"timestamp":1290522600,"date":"2010-11-23","index":9099,"close":55.24,"high":55.88,"low":55.17,"open":55.48,"volume":6330100},{"timestamp":1290609000,"date":"2010-11-24","index":9100,"close":57.25,"high":57.34,"low":55.47,"open":55.47,"volume":6958600},{"timestamp":1290781800,"date":"2010-11-26","index":9101,"close":56.85,"high":57.25,"low":56.59,"open":56.94,"volume":2051300},{"timestamp":1291041000,"date":"2010-11-29","index":9102,"close":56.33,"high":56.63,"low":55.82,"open":56.61,"volume":5770800},{"timestamp":1291127400,"date":"2010-11-30","index":9103,"close":56.94,"high":57.45,"low":55.98,"open":55.98,"volume":6755500},{"timestamp":1291213800,"date":"2010-12-01","index":9104,"close":58.02,"high":58.15,"low":57.25,"open":57.6,"volume":5687500},{"timestamp":1291300200,"date":"2010-12-02","index":9105,"close":59.65,"high":59.8,"low":57.44,"open":58.05,"volume":10728500}]},{"date":"2010-08-18","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1280842200,"date":"2010-08-03","index":9020,"close":50.98,"high":52.59,"low":50.42,"open":51.53,"volume":5756500},{"timestamp":1280928600,"date":"2010-08-04","index":9021,"close":51.5,"high":51.71,"low":51,"open":51.24,"volume":4821700},{"timestamp":1281015000,"date":"2010-08-05","index":9022,"close":52.86,"high":53.23,"low":51.42,"open":52.33,"volume":7022700},{"timestamp":1281101400,"date":"2010-08-06","index":9023,"close":52.32,"high":52.69,"low":51.56,"open":52.41,"volume":4869900},{"timestamp":1281360600,"date":"2010-08-09","index":9024,"close":53.35,"high":53.7,"low":52.96,"open":53.31,"volume":5365500},{"timestamp":1281447000,"date":"2010-08-10","index":9025,"close":52.94,"high":53.17,"low":52.38,"open":53.07,"volume":3768200},{"timestamp":1281533400,"date":"2010-08-11","index":9026,"close":52.01,"high":52.56,"low":51.98,"open":52.24,"volume":3712400},{"timestamp":1281619800,"date":"2010-08-12","index":9027,"close":51.81,"high":52,"low":51.25,"open":51.55,"volume":4206500},{"timestamp":1281706200,"date":"2010-08-13","index":9028,"close":50.81,"high":51.66,"low":50.74,"open":51.63,"volume":3833900},{"timestamp":1281965400,"date":"2010-08-16","index":9029,"close":50.72,"high":50.92,"low":50.35,"open":50.5,"volume":3128000},{"timestamp":1282051800,"date":"2010-08-17","index":9030,"close":50.93,"high":51.65,"low":50.91,"open":51.46,"volume":6146700}],"post":[{"timestamp":1282138200,"date":"2010-08-18","index":9031,"close":51.95,"high":52.32,"low":49.37,"open":49.37,"volume":16317000},{"timestamp":1282224600,"date":"2010-08-19","index":9032,"close":51.85,"high":52.12,"low":51.31,"open":51.86,"volume":8392900},{"timestamp":1282311000,"date":"2010-08-20","index":9033,"close":52.15,"high":52.33,"low":51.65,"open":51.68,"volume":5527300},{"timestamp":1282570200,"date":"2010-08-23","index":9034,"close":52.01,"high":52.59,"low":51.9,"open":52.22,"volume":4054500},{"timestamp":1282656600,"date":"2010-08-24","index":9035,"close":51.53,"high":51.85,"low":50.81,"open":51.56,"volume":6288500},{"timestamp":1282743000,"date":"2010-08-25","index":9036,"close":51.57,"high":51.79,"low":51,"open":51.29,"volume":10250600},{"timestamp":1282829400,"date":"2010-08-26","index":9037,"close":51.66,"high":52.23,"low":51.57,"open":51.62,"volume":4969500},{"timestamp":1282915800,"date":"2010-08-27","index":9038,"close":51.74,"high":52.23,"low":51.33,"open":51.76,"volume":6555200},{"timestamp":1283175000,"date":"2010-08-30","index":9039,"close":50.8,"high":51.71,"low":50.74,"open":51.6,"volume":5379200},{"timestamp":1283261400,"date":"2010-08-31","index":9040,"close":51.16,"high":51.48,"low":50.43,"open":50.65,"volume":7301700},{"timestamp":1283347800,"date":"2010-09-01","index":9041,"close":52.24,"high":52.64,"low":51.62,"open":51.62,"volume":5222000}]},{"date":"2010-05-19","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1272979800,"date":"2010-05-04","index":8957,"close":55.58,"high":56.68,"low":55.17,"open":56.58,"volume":6793900},{"timestamp":1273066200,"date":"2010-05-05","index":8958,"close":56.06,"high":56.59,"low":55.12,"open":55.2,"volume":11130600},{"timestamp":1273152600,"date":"2010-05-06","index":8959,"close":55.02,"high":56.18,"low":53.26,"open":54.73,"volume":14732900},{"timestamp":1273239000,"date":"2010-05-07","index":8960,"close":54.3,"high":55.35,"low":52.69,"open":54.74,"volume":11650400},{"timestamp":1273498200,"date":"2010-05-10","index":8961,"close":56.67,"high":57.1,"low":55.57,"open":55.94,"volume":7906800},{"timestamp":1273584600,"date":"2010-05-11","index":8962,"close":56.28,"high":56.99,"low":55.89,"open":56.04,"volume":4479900},{"timestamp":1273671000,"date":"2010-05-12","index":8963,"close":57.13,"high":57.22,"low":56.01,"open":56.52,"volume":4736900},{"timestamp":1273757400,"date":"2010-05-13","index":8964,"close":55.07,"high":57.04,"low":54.94,"open":57.02,"volume":7770500},{"timestamp":1273843800,"date":"2010-05-14","index":8965,"close":55.17,"high":56.19,"low":54.75,"open":55.07,"volume":8092800},{"timestamp":1274103000,"date":"2010-05-17","index":8966,"close":56.05,"high":56.22,"low":54.66,"open":55.47,"volume":7600000},{"timestamp":1274189400,"date":"2010-05-18","index":8967,"close":54.22,"high":56.7,"low":53.94,"open":56.33,"volume":8566000}],"post":[{"timestamp":1274275800,"date":"2010-05-19","index":8968,"close":54.03,"high":54.7,"low":53.03,"open":53.48,"volume":10166400},{"timestamp":1274362200,"date":"2010-05-20","index":8969,"close":52.78,"high":54.25,"low":52.63,"open":53.27,"volume":10634700},{"timestamp":1274448600,"date":"2010-05-21","index":8970,"close":54.35,"high":54.37,"low":51.83,"open":51.83,"volume":11596600},{"timestamp":1274707800,"date":"2010-05-24","index":8971,"close":54.29,"high":54.94,"low":53.83,"open":54.2,"volume":6131100},{"timestamp":1274794200,"date":"2010-05-25","index":8972,"close":54.58,"high":54.6,"low":52.75,"open":53.09,"volume":8474100},{"timestamp":1274880600,"date":"2010-05-26","index":8973,"close":53.59,"high":55.09,"low":53.43,"open":55.09,"volume":9305500},{"timestamp":1274967000,"date":"2010-05-27","index":8974,"close":55.31,"high":55.33,"low":53.83,"open":54.37,"volume":5639800},{"timestamp":1275053400,"date":"2010-05-28","index":8975,"close":54.53,"high":55.31,"low":54.36,"open":55.31,"volume":5089600},{"timestamp":1275399000,"date":"2010-06-01","index":8976,"close":53.91,"high":55.12,"low":53.8,"open":54.27,"volume":4590900},{"timestamp":1275485400,"date":"2010-06-02","index":8977,"close":54.37,"high":54.75,"low":53.43,"open":54.01,"volume":6187400},{"timestamp":1275571800,"date":"2010-06-03","index":8978,"close":54.48,"high":55.39,"low":54.04,"open":55.11,"volume":5819900}]},{"date":"2010-02-23","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1265380200,"date":"2010-02-05","index":8897,"close":49.3,"high":49.51,"low":48.51,"open":48.6,"volume":7345800},{"timestamp":1265639400,"date":"2010-02-08","index":8898,"close":48.78,"high":49.66,"low":48.75,"open":49.26,"volume":4944100},{"timestamp":1265725800,"date":"2010-02-09","index":8899,"close":49.14,"high":49.7,"low":48.78,"open":49.15,"volume":4628400},{"timestamp":1265812200,"date":"2010-02-10","index":8900,"close":48.95,"high":49.32,"low":48.61,"open":49.02,"volume":4433700},{"timestamp":1265898600,"date":"2010-02-11","index":8901,"close":49.16,"high":49.52,"low":48.63,"open":48.85,"volume":4716400},{"timestamp":1265985000,"date":"2010-02-12","index":8902,"close":48.64,"high":48.98,"low":48.5,"open":48.79,"volume":8710900},{"timestamp":1266330600,"date":"2010-02-16","index":8903,"close":50.09,"high":50.23,"low":49.17,"open":49.3,"volume":5788600},{"timestamp":1266417000,"date":"2010-02-17","index":8904,"close":50.6,"high":50.76,"low":50.17,"open":50.28,"volume":5474300},{"timestamp":1266503400,"date":"2010-02-18","index":8905,"close":50.74,"high":50.93,"low":50.13,"open":50.37,"volume":4882200},{"timestamp":1266589800,"date":"2010-02-19","index":8906,"close":50.73,"high":51.08,"low":50.49,"open":50.7,"volume":5172500},{"timestamp":1266849000,"date":"2010-02-22","index":8907,"close":50.64,"high":51.05,"low":50.56,"open":50.79,"volume":4000300}],"post":[{"timestamp":1266935400,"date":"2010-02-23","index":8908,"close":50.06,"high":50.62,"low":48.8,"open":49.9,"volume":15695000},{"timestamp":1267021800,"date":"2010-02-24","index":8909,"close":50.99,"high":51.16,"low":50.12,"open":50.2,"volume":9273500},{"timestamp":1267108200,"date":"2010-02-25","index":8910,"close":50.95,"high":51.13,"low":50.27,"open":50.72,"volume":8211800},{"timestamp":1267194600,"date":"2010-02-26","index":8911,"close":51.52,"high":51.63,"low":50.99,"open":51,"volume":4189600},{"timestamp":1267453800,"date":"2010-03-01","index":8912,"close":52.24,"high":52.34,"low":51.49,"open":51.77,"volume":4883600},{"timestamp":1267540200,"date":"2010-03-02","index":8913,"close":51.67,"high":52.37,"low":51.47,"open":52.17,"volume":4805300},{"timestamp":1267626600,"date":"2010-03-03","index":8914,"close":51.68,"high":51.92,"low":51.46,"open":51.77,"volume":3993500},{"timestamp":1267713000,"date":"2010-03-04","index":8915,"close":52.94,"high":53.25,"low":52.15,"open":52.4,"volume":6891400},{"timestamp":1267799400,"date":"2010-03-05","index":8916,"close":53.49,"high":53.5,"low":52.86,"open":53.34,"volume":4503300},{"timestamp":1268058600,"date":"2010-03-08","index":8917,"close":53.48,"high":53.64,"low":53.24,"open":53.43,"volume":3261700},{"timestamp":1268145000,"date":"2010-03-09","index":8918,"close":52.86,"high":53.38,"low":52.58,"open":53.1,"volume":3597600}]},{"date":"2009-11-17","estimated":0.5,"reported":0.58,"pre":[{"timestamp":1257172200,"date":"2009-11-02","index":8832,"close":49.34,"high":49.69,"low":48.31,"open":48.62,"volume":7133200},{"timestamp":1257258600,"date":"2009-11-03","index":8833,"close":49.25,"high":49.83,"low":48.66,"open":49.12,"volume":7137700},{"timestamp":1257345000,"date":"2009-11-04","index":8834,"close":49.27,"high":49.8,"low":49.12,"open":49.4,"volume":7232700},{"timestamp":1257431400,"date":"2009-11-05","index":8835,"close":49.7,"high":49.78,"low":48.41,"open":49.26,"volume":8271500},{"timestamp":1257517800,"date":"2009-11-06","index":8836,"close":49.7,"high":49.97,"low":49.15,"open":49.6,"volume":5293300},{"timestamp":1257777000,"date":"2009-11-09","index":8837,"close":50.45,"high":50.49,"low":49.55,"open":49.94,"volume":8792600},{"timestamp":1257863400,"date":"2009-11-10","index":8838,"close":50.49,"high":50.85,"low":49.94,"open":50.43,"volume":4833300},{"timestamp":1257949800,"date":"2009-11-11","index":8839,"close":50.11,"high":51.02,"low":49.8,"open":50.77,"volume":5304000},{"timestamp":1258036200,"date":"2009-11-12","index":8840,"close":48.93,"high":50.39,"low":48.7,"open":50.12,"volume":9597800},{"timestamp":1258122600,"date":"2009-11-13","index":8841,"close":48.99,"high":49.12,"low":48.17,"open":48.98,"volume":10022200},{"timestamp":1258381800,"date":"2009-11-16","index":8842,"close":50.29,"high":50.34,"low":49.25,"open":49.3,"volume":10966500}],"post":[{"timestamp":1258468200,"date":"2009-11-17","index":8843,"close":48.77,"high":50.59,"low":47.48,"open":50.48,"volume":23494700},{"timestamp":1258554600,"date":"2009-11-18","index":8844,"close":47.87,"high":48.26,"low":47.72,"open":48.25,"volume":11592500},{"timestamp":1258641000,"date":"2009-11-19","index":8845,"close":47.9,"high":48.13,"low":47.48,"open":47.94,"volume":8746600},{"timestamp":1258727400,"date":"2009-11-20","index":8846,"close":47.46,"high":48.18,"low":47.2,"open":47.73,"volume":7729500},{"timestamp":1258986600,"date":"2009-11-23","index":8847,"close":47.26,"high":47.93,"low":47.16,"open":47.92,"volume":7176700},{"timestamp":1259073000,"date":"2009-11-24","index":8848,"close":47.46,"high":47.55,"low":47.05,"open":47.1,"volume":5863000},{"timestamp":1259159400,"date":"2009-11-25","index":8849,"close":47.83,"high":48.05,"low":47.38,"open":47.52,"volume":4333900},{"timestamp":1259332200,"date":"2009-11-27","index":8850,"close":47.7,"high":47.94,"low":46.62,"open":46.92,"volume":4244300},{"timestamp":1259591400,"date":"2009-11-30","index":8851,"close":46.56,"high":47.67,"low":45.99,"open":47.45,"volume":12868200},{"timestamp":1259677800,"date":"2009-12-01","index":8852,"close":46.78,"high":47.25,"low":46.64,"open":47.08,"volume":9542800},{"timestamp":1259764200,"date":"2009-12-02","index":8853,"close":47.72,"high":47.79,"low":46.67,"open":46.75,"volume":11267200}]},{"date":"2009-08-18","estimated":0.66,"reported":0.79,"pre":[{"timestamp":1249306200,"date":"2009-08-03","index":8768,"close":43.04,"high":44,"low":42.74,"open":43.95,"volume":8215000},{"timestamp":1249392600,"date":"2009-08-04","index":8769,"close":42.17,"high":42.97,"low":41.95,"open":42.76,"volume":7865000},{"timestamp":1249479000,"date":"2009-08-05","index":8770,"close":41.81,"high":42.45,"low":41.52,"open":42.34,"volume":10085600},{"timestamp":1249565400,"date":"2009-08-06","index":8771,"close":41.71,"high":42.87,"low":41.57,"open":42.02,"volume":14009400},{"timestamp":1249651800,"date":"2009-08-07","index":8772,"close":42.93,"high":43.06,"low":41.81,"open":42.32,"volume":16928500},{"timestamp":1249911000,"date":"2009-08-10","index":8773,"close":41.98,"high":42.9,"low":41.6,"open":42.75,"volume":7899700},{"timestamp":1249997400,"date":"2009-08-11","index":8774,"close":42.2,"high":42.74,"low":41.67,"open":41.97,"volume":8287600},{"timestamp":1250083800,"date":"2009-08-12","index":8775,"close":42.51,"high":42.94,"low":42.1,"open":42.2,"volume":6333600},{"timestamp":1250170200,"date":"2009-08-13","index":8776,"close":42.24,"high":42.65,"low":41.64,"open":42.63,"volume":15854000},{"timestamp":1250256600,"date":"2009-08-14","index":8777,"close":42.03,"high":42.65,"low":41.75,"open":42.13,"volume":7127600},{"timestamp":1250515800,"date":"2009-08-17","index":8778,"close":41.38,"high":41.74,"low":41.21,"open":41.3,"volume":7677100}],"post":[{"timestamp":1250602200,"date":"2009-08-18","index":8779,"close":44.32,"high":44.57,"low":43.19,"open":43.56,"volume":20120100},{"timestamp":1250688600,"date":"2009-08-19","index":8780,"close":45.05,"high":45.63,"low":43.95,"open":44,"volume":15959200},{"timestamp":1250775000,"date":"2009-08-20","index":8781,"close":45.27,"high":45.5,"low":44.71,"open":44.89,"volume":7820600},{"timestamp":1250861400,"date":"2009-08-21","index":8782,"close":45.66,"high":45.87,"low":45.13,"open":45.6,"volume":6096600},{"timestamp":1251120600,"date":"2009-08-24","index":8783,"close":45.17,"high":45.89,"low":45.09,"open":45.89,"volume":6538900},{"timestamp":1251207000,"date":"2009-08-25","index":8784,"close":46.47,"high":46.83,"low":45.27,"open":45.57,"volume":11087200},{"timestamp":1251293400,"date":"2009-08-26","index":8785,"close":47.42,"high":47.69,"low":46.26,"open":46.31,"volume":10179500},{"timestamp":1251379800,"date":"2009-08-27","index":8786,"close":47.29,"high":47.55,"low":46.81,"open":47.29,"volume":7195200},{"timestamp":1251466200,"date":"2009-08-28","index":8787,"close":47.39,"high":47.63,"low":47.01,"open":47.63,"volume":6601100},{"timestamp":1251725400,"date":"2009-08-31","index":8788,"close":47,"high":47.21,"low":46.5,"open":47.02,"volume":8105400},{"timestamp":1251811800,"date":"2009-09-01","index":8789,"close":46.58,"high":47.55,"low":46.32,"open":46.72,"volume":10369000}]},{"date":"2009-05-20","estimated":0.6,"reported":0.69,"pre":[{"timestamp":1241530200,"date":"2009-05-05","index":8706,"close":41.26,"high":41.36,"low":40,"open":40.55,"volume":9723400},{"timestamp":1241616600,"date":"2009-05-06","index":8707,"close":41.47,"high":42.55,"low":39.97,"open":41.8,"volume":10685600},{"timestamp":1241703000,"date":"2009-05-07","index":8708,"close":42.67,"high":43.85,"low":41.92,"open":43.71,"volume":14925500},{"timestamp":1241789400,"date":"2009-05-08","index":8709,"close":43.79,"high":44.65,"low":43.08,"open":43.82,"volume":11975700},{"timestamp":1242048600,"date":"2009-05-11","index":8710,"close":42.73,"high":43.98,"low":42.6,"open":43.21,"volume":12052500},{"timestamp":1242135000,"date":"2009-05-12","index":8711,"close":42.53,"high":43.34,"low":41.5,"open":43.02,"volume":8574500},{"timestamp":1242221400,"date":"2009-05-13","index":8712,"close":40.47,"high":41.88,"low":40.16,"open":41.88,"volume":12665500},{"timestamp":1242307800,"date":"2009-05-14","index":8713,"close":40.48,"high":41.75,"low":40.24,"open":40.47,"volume":8525300},{"timestamp":1242394200,"date":"2009-05-15","index":8714,"close":40.37,"high":41.5,"low":40.07,"open":40.44,"volume":10744300},{"timestamp":1242653400,"date":"2009-05-18","index":8715,"close":41.77,"high":41.78,"low":40.81,"open":40.82,"volume":9445000},{"timestamp":1242739800,"date":"2009-05-19","index":8716,"close":41.94,"high":42.23,"low":41.25,"open":41.76,"volume":9228700}],"post":[{"timestamp":1242826200,"date":"2009-05-20","index":8717,"close":42.94,"high":44.9,"low":42.89,"open":43.97,"volume":21713200},{"timestamp":1242912600,"date":"2009-05-21","index":8718,"close":41.6,"high":43.3,"low":41.14,"open":42.45,"volume":14277200},{"timestamp":1242999000,"date":"2009-05-22","index":8719,"close":40.74,"high":41.99,"low":40.37,"open":41.81,"volume":8483200},{"timestamp":1243344600,"date":"2009-05-26","index":8720,"close":41,"high":41.59,"low":40.26,"open":40.42,"volume":11534800},{"timestamp":1243431000,"date":"2009-05-27","index":8721,"close":39.6,"high":41.44,"low":39.47,"open":41.05,"volume":12555600},{"timestamp":1243517400,"date":"2009-05-28","index":8722,"close":39.14,"high":40.22,"low":38.38,"open":39.9,"volume":11561400},{"timestamp":1243603800,"date":"2009-05-29","index":8723,"close":39.3,"high":39.73,"low":38.4,"open":39.73,"volume":11770700},{"timestamp":1243863000,"date":"2009-06-01","index":8724,"close":41.67,"high":42.34,"low":39.82,"open":39.87,"volume":13152400},{"timestamp":1243949400,"date":"2009-06-02","index":8725,"close":41.28,"high":42.42,"low":41.09,"open":41.46,"volume":9671200},{"timestamp":1244035800,"date":"2009-06-03","index":8726,"close":40.97,"high":41.6,"low":40.5,"open":40.98,"volume":13958700},{"timestamp":1244122200,"date":"2009-06-04","index":8727,"close":40.95,"high":40.99,"low":39.17,"open":39.85,"volume":13665600}]},{"date":"2009-02-24","estimated":0.83,"reported":0.81,"pre":[{"timestamp":1233930600,"date":"2009-02-06","index":8646,"close":33.02,"high":33.5,"low":31.96,"open":32.24,"volume":17308300},{"timestamp":1234189800,"date":"2009-02-09","index":8647,"close":32.73,"high":33.35,"low":32.18,"open":32.9,"volume":11995400},{"timestamp":1234276200,"date":"2009-02-10","index":8648,"close":31.29,"high":32.78,"low":31.22,"open":32.57,"volume":14187900},{"timestamp":1234362600,"date":"2009-02-11","index":8649,"close":31.75,"high":32.03,"low":30.96,"open":31.44,"volume":7799300},{"timestamp":1234449000,"date":"2009-02-12","index":8650,"close":30.85,"high":31.5,"low":29.81,"open":31.5,"volume":28205400},{"timestamp":1234535400,"date":"2009-02-13","index":8651,"close":30.08,"high":31,"low":29.93,"open":30.75,"volume":9543000},{"timestamp":1234881000,"date":"2009-02-17","index":8652,"close":29.63,"high":30.14,"low":28.54,"open":29.56,"volume":12896000},{"timestamp":1234967400,"date":"2009-02-18","index":8653,"close":29.44,"high":30.45,"low":28.87,"open":29.81,"volume":21037500},{"timestamp":1235053800,"date":"2009-02-19","index":8654,"close":29.89,"high":30.83,"low":29.74,"open":30,"volume":9996000},{"timestamp":1235140200,"date":"2009-02-20","index":8655,"close":29.75,"high":30.18,"low":28.79,"open":29.47,"volume":12262700},{"timestamp":1235399400,"date":"2009-02-23","index":8656,"close":28.43,"high":30.65,"low":28.23,"open":30.02,"volume":10721500}],"post":[{"timestamp":1235485800,"date":"2009-02-24","index":8657,"close":27.83,"high":28.94,"low":27.12,"open":27.45,"volume":26996500},{"timestamp":1235572200,"date":"2009-02-25","index":8658,"close":27.59,"high":29.21,"low":27.21,"open":28.01,"volume":28313000},{"timestamp":1235658600,"date":"2009-02-26","index":8659,"close":27.82,"high":28.56,"low":27.61,"open":27.98,"volume":13167000},{"timestamp":1235745000,"date":"2009-02-27","index":8660,"close":28.31,"high":28.68,"low":27.18,"open":27.57,"volume":17297600},{"timestamp":1236004200,"date":"2009-03-02","index":8661,"close":27.37,"high":28.5,"low":27.1,"open":27.79,"volume":12331900},{"timestamp":1236090600,"date":"2009-03-03","index":8662,"close":25.95,"high":27.98,"low":25.63,"open":27.78,"volume":30336100},{"timestamp":1236177000,"date":"2009-03-04","index":8663,"close":27.16,"high":27.75,"low":26.19,"open":26.35,"volume":13676200},{"timestamp":1236263400,"date":"2009-03-05","index":8664,"close":26.31,"high":27.82,"low":26.04,"open":26.88,"volume":13311700},{"timestamp":1236349800,"date":"2009-03-06","index":8665,"close":25.65,"high":26.79,"low":25,"open":26.63,"volume":12434600},{"timestamp":1236605400,"date":"2009-03-09","index":8666,"close":25.37,"high":26.35,"low":25.13,"open":25.4,"volume":11816500},{"timestamp":1236691800,"date":"2009-03-10","index":8667,"close":27.21,"high":27.66,"low":25.46,"open":25.75,"volume":13459800}]},{"date":"2008-11-17","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1225459800,"date":"2008-10-31","index":8580,"close":40.12,"high":40.73,"low":37.82,"open":37.96,"volume":15085200},{"timestamp":1225722600,"date":"2008-11-03","index":8581,"close":39.32,"high":40.63,"low":39.16,"open":40.1,"volume":6305600},{"timestamp":1225809000,"date":"2008-11-04","index":8582,"close":41.35,"high":42.22,"low":40,"open":40.37,"volume":12090600},{"timestamp":1225895400,"date":"2008-11-05","index":8583,"close":37.75,"high":41.32,"low":37.52,"open":40.77,"volume":11120900},{"timestamp":1225981800,"date":"2008-11-06","index":8584,"close":35.47,"high":39.11,"low":35.01,"open":37.11,"volume":16987400},{"timestamp":1226068200,"date":"2008-11-07","index":8585,"close":36.52,"high":36.91,"low":34.54,"open":35.75,"volume":8797600},{"timestamp":1226327400,"date":"2008-11-10","index":8586,"close":36.29,"high":37.91,"low":35.82,"open":36.8,"volume":7090100},{"timestamp":1226413800,"date":"2008-11-11","index":8587,"close":35.85,"high":36.8,"low":34.53,"open":35.1,"volume":7316000},{"timestamp":1226500200,"date":"2008-11-12","index":8588,"close":33.28,"high":35.39,"low":33.17,"open":34.92,"volume":10225400},{"timestamp":1226586600,"date":"2008-11-13","index":8589,"close":35.33,"high":35.38,"low":31.03,"open":33.57,"volume":13471400},{"timestamp":1226673000,"date":"2008-11-14","index":8590,"close":33.03,"high":36.29,"low":32.51,"open":34.21,"volume":11809100}],"post":[{"timestamp":1226932200,"date":"2008-11-17","index":8591,"close":31.68,"high":34.75,"low":31.64,"open":32.25,"volume":18703500},{"timestamp":1227018600,"date":"2008-11-18","index":8592,"close":30.06,"high":32.61,"low":29.63,"open":31.55,"volume":20321900},{"timestamp":1227105000,"date":"2008-11-19","index":8593,"close":26.96,"high":30.34,"low":25.6,"open":29.8,"volume":39770700},{"timestamp":1227191400,"date":"2008-11-20","index":8594,"close":28,"high":30.06,"low":26.47,"open":27.41,"volume":25409100},{"timestamp":1227277800,"date":"2008-11-21","index":8595,"close":28.08,"high":28.81,"low":26.1,"open":28.63,"volume":22217200},{"timestamp":1227537000,"date":"2008-11-24","index":8596,"close":30.44,"high":31.95,"low":27.42,"open":28.25,"volume":19557000},{"timestamp":1227623400,"date":"2008-11-25","index":8597,"close":32.01,"high":32.28,"low":30.5,"open":31.67,"volume":16165100},{"timestamp":1227709800,"date":"2008-11-26","index":8598,"close":35.13,"high":35.27,"low":31.08,"open":31.08,"volume":14860000},{"timestamp":1227882600,"date":"2008-11-28","index":8599,"close":33.76,"high":35.32,"low":33.35,"open":35,"volume":5241800},{"timestamp":1228141800,"date":"2008-12-01","index":8600,"close":29.54,"high":33.37,"low":29.36,"open":33.27,"volume":14257200},{"timestamp":1228228200,"date":"2008-12-02","index":8601,"close":31.53,"high":31.55,"low":28.63,"open":30,"volume":14624800}]},{"date":"2008-08-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1217856600,"date":"2008-08-04","index":8517,"close":45.01,"high":45.49,"low":44.26,"open":44.54,"volume":5450000},{"timestamp":1217943000,"date":"2008-08-05","index":8518,"close":47.99,"high":48.39,"low":45.27,"open":45.36,"volume":15155000},{"timestamp":1218029400,"date":"2008-08-06","index":8519,"close":48.01,"high":48.11,"low":46.68,"open":47.87,"volume":9460600},{"timestamp":1218115800,"date":"2008-08-07","index":8520,"close":45.76,"high":47.1,"low":45.66,"open":46.69,"volume":10044900},{"timestamp":1218202200,"date":"2008-08-08","index":8521,"close":48.74,"high":48.89,"low":45.8,"open":45.8,"volume":11854500},{"timestamp":1218461400,"date":"2008-08-11","index":8522,"close":51.23,"high":53.13,"low":48.06,"open":48.63,"volume":27015500},{"timestamp":1218547800,"date":"2008-08-12","index":8523,"close":49.36,"high":51.1,"low":49.06,"open":50.5,"volume":16992500},{"timestamp":1218634200,"date":"2008-08-13","index":8524,"close":48.07,"high":48.99,"low":47.64,"open":48.83,"volume":10799900},{"timestamp":1218720600,"date":"2008-08-14","index":8525,"close":49.65,"high":50.46,"low":47.57,"open":47.77,"volume":11807100},{"timestamp":1218807000,"date":"2008-08-15","index":8526,"close":51.4,"high":51.4,"low":49.35,"open":49.89,"volume":11107500},{"timestamp":1219066200,"date":"2008-08-18","index":8527,"close":50.05,"high":51.64,"low":49.84,"open":51.6,"volume":11202200}],"post":[{"timestamp":1219152600,"date":"2008-08-19","index":8528,"close":49.72,"high":51,"low":49.06,"open":49.9,"volume":12873400},{"timestamp":1219239000,"date":"2008-08-20","index":8529,"close":50.09,"high":50.83,"low":49.39,"open":50.41,"volume":9843200},{"timestamp":1219325400,"date":"2008-08-21","index":8530,"close":51.06,"high":51.13,"low":49.4,"open":49.52,"volume":8409300},{"timestamp":1219411800,"date":"2008-08-22","index":8531,"close":52.66,"high":52.79,"low":51.26,"open":51.29,"volume":12707000},{"timestamp":1219671000,"date":"2008-08-25","index":8532,"close":51.87,"high":52.52,"low":51.77,"open":52.29,"volume":9340600},{"timestamp":1219757400,"date":"2008-08-26","index":8533,"close":52.95,"high":52.97,"low":51.8,"open":51.81,"volume":8891300},{"timestamp":1219843800,"date":"2008-08-27","index":8534,"close":52.85,"high":53.08,"low":51.85,"open":52.61,"volume":7590800},{"timestamp":1219930200,"date":"2008-08-28","index":8535,"close":53.88,"high":53.91,"low":52.85,"open":53.08,"volume":6909000},{"timestamp":1220016600,"date":"2008-08-29","index":8536,"close":53.02,"high":53.78,"low":52.96,"open":53.41,"volume":6025800},{"timestamp":1220362200,"date":"2008-09-02","index":8537,"close":55.04,"high":55.49,"low":54,"open":54.99,"volume":12917100},{"timestamp":1220448600,"date":"2008-09-03","index":8538,"close":55.01,"high":55.56,"low":54.12,"open":55,"volume":9458000}]},{"date":"2008-05-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1209994200,"date":"2008-05-05","index":8454,"close":53.19,"high":54.11,"low":53.1,"open":53.75,"volume":9745600},{"timestamp":1210080600,"date":"2008-05-06","index":8455,"close":53.44,"high":53.64,"low":52.78,"open":53.25,"volume":8355600},{"timestamp":1210167000,"date":"2008-05-07","index":8456,"close":53.44,"high":54.3,"low":53.07,"open":53.16,"volume":10682600},{"timestamp":1210253400,"date":"2008-05-08","index":8457,"close":52.34,"high":53.65,"low":51.35,"open":53.54,"volume":15295200},{"timestamp":1210339800,"date":"2008-05-09","index":8458,"close":52.24,"high":52.84,"low":51.81,"open":52.25,"volume":6592300},{"timestamp":1210599000,"date":"2008-05-12","index":8459,"close":53.48,"high":53.6,"low":52.37,"open":52.37,"volume":7578200},{"timestamp":1210685400,"date":"2008-05-13","index":8460,"close":53.25,"high":53.78,"low":52.81,"open":53.46,"volume":5226300},{"timestamp":1210771800,"date":"2008-05-14","index":8461,"close":53.85,"high":54.27,"low":53.25,"open":53.71,"volume":6478600},{"timestamp":1210858200,"date":"2008-05-15","index":8462,"close":55.1,"high":55.14,"low":53.24,"open":53.77,"volume":8698000},{"timestamp":1210944600,"date":"2008-05-16","index":8463,"close":54.88,"high":55.06,"low":54.42,"open":54.98,"volume":10304400},{"timestamp":1211203800,"date":"2008-05-19","index":8464,"close":54.92,"high":55.72,"low":54.24,"open":54.24,"volume":9513800}],"post":[{"timestamp":1211290200,"date":"2008-05-20","index":8465,"close":54.29,"high":55.61,"low":54.08,"open":54.59,"volume":13699400},{"timestamp":1211376600,"date":"2008-05-21","index":8466,"close":52.87,"high":54.48,"low":52.75,"open":54.24,"volume":8489200},{"timestamp":1211463000,"date":"2008-05-22","index":8467,"close":53.01,"high":53.49,"low":52.29,"open":52.84,"volume":7786200},{"timestamp":1211549400,"date":"2008-05-23","index":8468,"close":52.04,"high":52.95,"low":51.63,"open":52.95,"volume":7354000},{"timestamp":1211895000,"date":"2008-05-27","index":8469,"close":52.15,"high":53.33,"low":51.67,"open":51.97,"volume":9348600},{"timestamp":1211981400,"date":"2008-05-28","index":8470,"close":52.32,"high":52.75,"low":51.82,"open":52.11,"volume":11698200},{"timestamp":1212067800,"date":"2008-05-29","index":8471,"close":53.75,"high":54.05,"low":52.15,"open":52.33,"volume":9118000},{"timestamp":1212154200,"date":"2008-05-30","index":8472,"close":53.36,"high":54,"low":53.26,"open":53.85,"volume":6402900},{"timestamp":1212413400,"date":"2008-06-02","index":8473,"close":52.82,"high":53.64,"low":52.12,"open":53.54,"volume":6574300},{"timestamp":1212499800,"date":"2008-06-03","index":8474,"close":55,"high":55.06,"low":52.59,"open":52.75,"volume":19044500},{"timestamp":1212586200,"date":"2008-06-04","index":8475,"close":54.2,"high":54.92,"low":53.96,"open":54.92,"volume":11848700}]},{"date":"2008-02-26","estimated":1.22,"reported":1.23,"pre":[{"timestamp":1202481000,"date":"2008-02-08","index":8395,"close":52.5,"high":54.24,"low":52,"open":53.7,"volume":10442300},{"timestamp":1202740200,"date":"2008-02-11","index":8396,"close":54.19,"high":54.3,"low":51.93,"open":52.59,"volume":7521600},{"timestamp":1202826600,"date":"2008-02-12","index":8397,"close":53.91,"high":54.85,"low":53.55,"open":54.41,"volume":7811800},{"timestamp":1202913000,"date":"2008-02-13","index":8398,"close":54.51,"high":54.71,"low":53.61,"open":54.28,"volume":7030300},{"timestamp":1202999400,"date":"2008-02-14","index":8399,"close":53.14,"high":54.63,"low":52.91,"open":54.63,"volume":6395600},{"timestamp":1203085800,"date":"2008-02-15","index":8400,"close":53.07,"high":53.13,"low":52.25,"open":52.9,"volume":7848300},{"timestamp":1203431400,"date":"2008-02-19","index":8401,"close":52.22,"high":54.03,"low":51.9,"open":53.71,"volume":7654000},{"timestamp":1203517800,"date":"2008-02-20","index":8402,"close":53.4,"high":53.87,"low":51.75,"open":51.91,"volume":9112800},{"timestamp":1203604200,"date":"2008-02-21","index":8403,"close":51.36,"high":53.4,"low":51,"open":52.7,"volume":13976400},{"timestamp":1203690600,"date":"2008-02-22","index":8404,"close":52.07,"high":52.13,"low":50.65,"open":51.47,"volume":15567300},{"timestamp":1203949800,"date":"2008-02-25","index":8405,"close":53.25,"high":53.46,"low":51.42,"open":51.42,"volume":12165700}],"post":[{"timestamp":1204036200,"date":"2008-02-26","index":8406,"close":54.89,"high":55.48,"low":52.89,"open":52.89,"volume":14776000},{"timestamp":1204122600,"date":"2008-02-27","index":8407,"close":54.83,"high":55.03,"low":54.1,"open":54.45,"volume":10627200},{"timestamp":1204209000,"date":"2008-02-28","index":8408,"close":53.82,"high":54.58,"low":53.31,"open":54.53,"volume":7660900},{"timestamp":1204295400,"date":"2008-02-29","index":8409,"close":52.61,"high":54.3,"low":52.35,"open":53.33,"volume":8117400},{"timestamp":1204554600,"date":"2008-03-03","index":8410,"close":52.91,"high":53.33,"low":51.9,"open":52.43,"volume":6936800},{"timestamp":1204641000,"date":"2008-03-04","index":8411,"close":53.06,"high":53.25,"low":52.16,"open":52.32,"volume":8117700},{"timestamp":1204727400,"date":"2008-03-05","index":8412,"close":52.8,"high":53.59,"low":52.3,"open":53,"volume":12406000},{"timestamp":1204813800,"date":"2008-03-06","index":8413,"close":52.27,"high":53.2,"low":51.99,"open":52.64,"volume":10296500},{"timestamp":1204900200,"date":"2008-03-07","index":8414,"close":52,"high":53.15,"low":51.67,"open":51.89,"volume":10491300},{"timestamp":1205155800,"date":"2008-03-10","index":8415,"close":51.23,"high":52.5,"low":51.12,"open":52.15,"volume":8937600},{"timestamp":1205242200,"date":"2008-03-11","index":8416,"close":51.58,"high":52.45,"low":50,"open":52.28,"volume":19362300}]},{"date":"2007-11-20","estimated":0.62,"reported":0.56,"pre":[{"timestamp":1194273000,"date":"2007-11-05","index":8330,"close":57.91,"high":58.85,"low":57.5,"open":58.5,"volume":10589300},{"timestamp":1194359400,"date":"2007-11-06","index":8331,"close":58.94,"high":58.94,"low":57.26,"open":57.96,"volume":13886300},{"timestamp":1194445800,"date":"2007-11-07","index":8332,"close":58.82,"high":60.04,"low":57.92,"open":58,"volume":10984500},{"timestamp":1194532200,"date":"2007-11-08","index":8333,"close":58.7,"high":60.64,"low":57.26,"open":59.9,"volume":10686400},{"timestamp":1194618600,"date":"2007-11-09","index":8334,"close":56.19,"high":58,"low":55.59,"open":58,"volume":12820100},{"timestamp":1194877800,"date":"2007-11-12","index":8335,"close":56.63,"high":57.9,"low":55.99,"open":56,"volume":10003900},{"timestamp":1194964200,"date":"2007-11-13","index":8336,"close":59.6,"high":59.63,"low":57.88,"open":58.2,"volume":9178200},{"timestamp":1195050600,"date":"2007-11-14","index":8337,"close":56.77,"high":59.76,"low":56.5,"open":59.44,"volume":11073800},{"timestamp":1195137000,"date":"2007-11-15","index":8338,"close":55,"high":56.5,"low":54.62,"open":56.42,"volume":12497500},{"timestamp":1195223400,"date":"2007-11-16","index":8339,"close":53.88,"high":54.89,"low":53.23,"open":54.86,"volume":13641500},{"timestamp":1195482600,"date":"2007-11-19","index":8340,"close":53.9,"high":54.2,"low":52.91,"open":54,"volume":9022600}],"post":[{"timestamp":1195569000,"date":"2007-11-20","index":8341,"close":51.69,"high":54.17,"low":50.25,"open":52.14,"volume":26882500},{"timestamp":1195655400,"date":"2007-11-21","index":8342,"close":54.1,"high":54.56,"low":50.97,"open":51.25,"volume":24403100},{"timestamp":1195828200,"date":"2007-11-23","index":8343,"close":57.17,"high":57.17,"low":53.97,"open":53.98,"volume":13580400},{"timestamp":1196087400,"date":"2007-11-26","index":8344,"close":55.22,"high":57.39,"low":55,"open":57.15,"volume":13135200},{"timestamp":1196173800,"date":"2007-11-27","index":8345,"close":57,"high":57.03,"low":55.29,"open":55.58,"volume":13561800},{"timestamp":1196260200,"date":"2007-11-28","index":8346,"close":59.58,"high":60.11,"low":57.01,"open":57.15,"volume":16808400},{"timestamp":1196346600,"date":"2007-11-29","index":8347,"close":59.44,"high":59.98,"low":58.23,"open":59,"volume":9953700},{"timestamp":1196433000,"date":"2007-11-30","index":8348,"close":59.97,"high":61,"low":59.75,"open":60.64,"volume":12101500},{"timestamp":1196692200,"date":"2007-12-03","index":8349,"close":59.52,"high":60.3,"low":59.32,"open":60,"volume":7359300},{"timestamp":1196778600,"date":"2007-12-04","index":8350,"close":59.43,"high":60.14,"low":58.53,"open":59.05,"volume":16227000},{"timestamp":1196865000,"date":"2007-12-05","index":8351,"close":60.13,"high":60.49,"low":59.18,"open":59.86,"volume":7047400}]},{"date":"2007-08-21","estimated":0.8,"reported":0.8,"pre":[{"timestamp":1186407000,"date":"2007-08-06","index":8266,"close":61.59,"high":61.99,"low":59.22,"open":60.7,"volume":12358100},{"timestamp":1186493400,"date":"2007-08-07","index":8267,"close":62.66,"high":63.1,"low":60.6,"open":61.04,"volume":10898400},{"timestamp":1186579800,"date":"2007-08-08","index":8268,"close":65.21,"high":66.26,"low":62.68,"open":62.72,"volume":13747600},{"timestamp":1186666200,"date":"2007-08-09","index":8269,"close":62.52,"high":65.13,"low":61.95,"open":64.01,"volume":13879700},{"timestamp":1186752600,"date":"2007-08-10","index":8270,"close":62.36,"high":63,"low":60.23,"open":62.01,"volume":12264300},{"timestamp":1187011800,"date":"2007-08-13","index":8271,"close":63.27,"high":64,"low":62.87,"open":63.73,"volume":7312200},{"timestamp":1187098200,"date":"2007-08-14","index":8272,"close":60.09,"high":62.9,"low":59.94,"open":62.73,"volume":9085200},{"timestamp":1187184600,"date":"2007-08-15","index":8273,"close":58.11,"high":60.46,"low":57.96,"open":60.02,"volume":11087100},{"timestamp":1187271000,"date":"2007-08-16","index":8274,"close":59.75,"high":60.55,"low":56.06,"open":57.65,"volume":12882000},{"timestamp":1187357400,"date":"2007-08-17","index":8275,"close":61.18,"high":62.91,"low":59.49,"open":61.27,"volume":11741600},{"timestamp":1187616600,"date":"2007-08-20","index":8276,"close":59.09,"high":61.9,"low":58.5,"open":61.9,"volume":10091900}],"post":[{"timestamp":1187703000,"date":"2007-08-21","index":8277,"close":60.1,"high":60.45,"low":58.29,"open":60.2,"volume":9771500},{"timestamp":1187789400,"date":"2007-08-22","index":8278,"close":63.58,"high":63.79,"low":61.2,"open":61.36,"volume":8653600},{"timestamp":1187875800,"date":"2007-08-23","index":8279,"close":62.01,"high":64.08,"low":61.84,"open":63.6,"volume":5704700},{"timestamp":1187962200,"date":"2007-08-24","index":8280,"close":63.09,"high":63.12,"low":61.42,"open":62.17,"volume":4147300},{"timestamp":1188221400,"date":"2007-08-27","index":8281,"close":62.25,"high":63.12,"low":62.03,"open":62.72,"volume":3633000},{"timestamp":1188307800,"date":"2007-08-28","index":8282,"close":61.13,"high":62.67,"low":60.83,"open":62,"volume":9505000},{"timestamp":1188394200,"date":"2007-08-29","index":8283,"close":63.93,"high":64.14,"low":61.22,"open":61.42,"volume":5949800},{"timestamp":1188480600,"date":"2007-08-30","index":8284,"close":63.81,"high":64.5,"low":62.94,"open":63.06,"volume":7713700},{"timestamp":1188567000,"date":"2007-08-31","index":8285,"close":65.93,"high":66.49,"low":64.4,"open":64.73,"volume":7817600},{"timestamp":1188912600,"date":"2007-09-04","index":8286,"close":64.24,"high":65.57,"low":64.1,"open":65.56,"volume":5266800},{"timestamp":1188999000,"date":"2007-09-05","index":8287,"close":61.88,"high":63.95,"low":61.53,"open":63.55,"volume":7801300}]},{"date":"2007-05-23","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1178631000,"date":"2007-05-08","index":8204,"close":58.78,"high":59.45,"low":58.78,"open":59.4,"volume":6316400},{"timestamp":1178717400,"date":"2007-05-09","index":8205,"close":59.16,"high":59.39,"low":58.6,"open":58.8,"volume":4459600},{"timestamp":1178803800,"date":"2007-05-10","index":8206,"close":58.72,"high":60,"low":58.66,"open":59.35,"volume":7195400},{"timestamp":1178890200,"date":"2007-05-11","index":8207,"close":58.25,"high":59.03,"low":57.84,"open":58.74,"volume":6379900},{"timestamp":1179149400,"date":"2007-05-14","index":8208,"close":57.98,"high":58.5,"low":57.75,"open":58.41,"volume":6247300},{"timestamp":1179235800,"date":"2007-05-15","index":8209,"close":57.55,"high":58.35,"low":57.35,"open":58.01,"volume":9591400},{"timestamp":1179322200,"date":"2007-05-16","index":8210,"close":57.31,"high":57.77,"low":56.8,"open":57.55,"volume":11336900},{"timestamp":1179408600,"date":"2007-05-17","index":8211,"close":57.69,"high":58,"low":57.58,"open":57.9,"volume":8478300},{"timestamp":1179495000,"date":"2007-05-18","index":8212,"close":58.15,"high":58.4,"low":57.8,"open":57.93,"volume":9896400},{"timestamp":1179754200,"date":"2007-05-21","index":8213,"close":58.14,"high":58.8,"low":57.88,"open":58.45,"volume":7395200},{"timestamp":1179840600,"date":"2007-05-22","index":8214,"close":58.04,"high":59,"low":57.88,"open":58.44,"volume":10810800}],"post":[{"timestamp":1179927000,"date":"2007-05-23","index":8215,"close":58.6,"high":60.63,"low":58.5,"open":60.35,"volume":15470100},{"timestamp":1180013400,"date":"2007-05-24","index":8216,"close":60.16,"high":60.25,"low":58.61,"open":58.85,"volume":11889200},{"timestamp":1180099800,"date":"2007-05-25","index":8217,"close":60.76,"high":60.87,"low":60.22,"open":60.47,"volume":7224900},{"timestamp":1180445400,"date":"2007-05-29","index":8218,"close":60.8,"high":60.99,"low":60.45,"open":60.8,"volume":6639300},{"timestamp":1180531800,"date":"2007-05-30","index":8219,"close":61.08,"high":61.13,"low":60.15,"open":60.21,"volume":5510700},{"timestamp":1180618200,"date":"2007-05-31","index":8220,"close":62.43,"high":62.55,"low":60.81,"open":61.3,"volume":11810400},{"timestamp":1180704600,"date":"2007-06-01","index":8221,"close":63.67,"high":63.85,"low":62.38,"open":62.41,"volume":11945200},{"timestamp":1180963800,"date":"2007-06-04","index":8222,"close":63.85,"high":63.86,"low":63.1,"open":63.28,"volume":6863200},{"timestamp":1181050200,"date":"2007-06-05","index":8223,"close":63.96,"high":64.01,"low":63.21,"open":63.32,"volume":8300000},{"timestamp":1181136600,"date":"2007-06-06","index":8224,"close":64.1,"high":64.18,"low":63.1,"open":63.55,"volume":10495800},{"timestamp":1181223000,"date":"2007-06-07","index":8225,"close":62.53,"high":63.84,"low":62.38,"open":63.7,"volume":11042200}]},{"date":"2007-02-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1171031400,"date":"2007-02-09","index":8144,"close":61.67,"high":62.4,"low":61.13,"open":62.24,"volume":4963400},{"timestamp":1171290600,"date":"2007-02-12","index":8145,"close":61.8,"high":62.28,"low":61.51,"open":61.64,"volume":2929800},{"timestamp":1171377000,"date":"2007-02-13","index":8146,"close":62.13,"high":62.35,"low":61.77,"open":62.02,"volume":2265700},{"timestamp":1171463400,"date":"2007-02-14","index":8147,"close":62.44,"high":62.6,"low":61.9,"open":62.1,"volume":3264400},{"timestamp":1171549800,"date":"2007-02-15","index":8148,"close":62.67,"high":62.99,"low":62.08,"open":62.22,"volume":2074900},{"timestamp":1171636200,"date":"2007-02-16","index":8149,"close":62.91,"high":62.95,"low":62.15,"open":62.4,"volume":3454500},{"timestamp":1171981800,"date":"2007-02-20","index":8150,"close":64.32,"high":64.74,"low":63.05,"open":63.15,"volume":4695200},{"timestamp":1172068200,"date":"2007-02-21","index":8151,"close":63.61,"high":64.18,"low":63.37,"open":64,"volume":3049900},{"timestamp":1172154600,"date":"2007-02-22","index":8152,"close":63.12,"high":63.39,"low":62.68,"open":63.36,"volume":2945000},{"timestamp":1172241000,"date":"2007-02-23","index":8153,"close":63.1,"high":63.35,"low":62.8,"open":63.15,"volume":3237200},{"timestamp":1172500200,"date":"2007-02-26","index":8154,"close":62.55,"high":63.43,"low":62.23,"open":63.12,"volume":3421600}],"post":[{"timestamp":1172586600,"date":"2007-02-27","index":8155,"close":59.4,"high":62,"low":59.4,"open":61.7,"volume":6358500},{"timestamp":1172673000,"date":"2007-02-28","index":8156,"close":61.53,"high":61.85,"low":59.88,"open":60.43,"volume":7802600},{"timestamp":1172759400,"date":"2007-03-01","index":8157,"close":60.9,"high":61.4,"low":60,"open":60.8,"volume":5343600},{"timestamp":1172845800,"date":"2007-03-02","index":8158,"close":61.03,"high":61.83,"low":60.3,"open":60.5,"volume":5700400},{"timestamp":1173105000,"date":"2007-03-05","index":8159,"close":59.79,"high":61.09,"low":59.77,"open":60.5,"volume":4894900},{"timestamp":1173191400,"date":"2007-03-06","index":8160,"close":60.73,"high":60.93,"low":60.06,"open":60.2,"volume":5542800},{"timestamp":1173277800,"date":"2007-03-07","index":8161,"close":60.6,"high":61.09,"low":60.29,"open":60.42,"volume":4269000},{"timestamp":1173364200,"date":"2007-03-08","index":8162,"close":61.69,"high":63,"low":61.51,"open":62.7,"volume":4517900},{"timestamp":1173450600,"date":"2007-03-09","index":8163,"close":61.88,"high":62.43,"low":61.68,"open":62.35,"volume":4119200},{"timestamp":1173706200,"date":"2007-03-12","index":8164,"close":62.23,"high":62.27,"low":61.25,"open":61.35,"volume":3345200},{"timestamp":1173792600,"date":"2007-03-13","index":8165,"close":60.47,"high":61.41,"low":60,"open":61.27,"volume":7382800}]},{"date":"2006-11-14","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1162218600,"date":"2006-10-30","index":8075,"close":58.86,"high":59.23,"low":57.9,"open":58.1,"volume":4317700},{"timestamp":1162305000,"date":"2006-10-31","index":8076,"close":59.18,"high":60.34,"low":58.95,"open":59.4,"volume":7259900},{"timestamp":1162391400,"date":"2006-11-01","index":8077,"close":57.7,"high":59.35,"low":57.5,"open":59.35,"volume":6768300},{"timestamp":1162477800,"date":"2006-11-02","index":8078,"close":56.96,"high":57.17,"low":56.05,"open":56.1,"volume":8430800},{"timestamp":1162564200,"date":"2006-11-03","index":8079,"close":56.03,"high":57.75,"low":55.74,"open":57.25,"volume":5060300},{"timestamp":1162823400,"date":"2006-11-06","index":8080,"close":57.2,"high":57.3,"low":56.18,"open":56.26,"volume":4038000},{"timestamp":1162909800,"date":"2006-11-07","index":8081,"close":57.32,"high":57.68,"low":56.73,"open":57.05,"volume":3465900},{"timestamp":1162996200,"date":"2006-11-08","index":8082,"close":57.64,"high":58,"low":56.91,"open":57.15,"volume":3294000},{"timestamp":1163082600,"date":"2006-11-09","index":8083,"close":56.57,"high":57.62,"low":56.47,"open":57.56,"volume":4930200},{"timestamp":1163169000,"date":"2006-11-10","index":8084,"close":57.94,"high":58.09,"low":56.45,"open":56.7,"volume":4655000},{"timestamp":1163428200,"date":"2006-11-13","index":8085,"close":57.76,"high":58.45,"low":57.1,"open":58,"volume":5044300}],"post":[{"timestamp":1163514600,"date":"2006-11-14","index":8086,"close":59.16,"high":59.2,"low":57.86,"open":58.74,"volume":7795600},{"timestamp":1163601000,"date":"2006-11-15","index":8087,"close":58.27,"high":59.65,"low":58.13,"open":58.91,"volume":6734800},{"timestamp":1163687400,"date":"2006-11-16","index":8088,"close":58.55,"high":58.77,"low":57.71,"open":58.5,"volume":5332200},{"timestamp":1163773800,"date":"2006-11-17","index":8089,"close":58.22,"high":58.48,"low":57.73,"open":58.29,"volume":4002900},{"timestamp":1164033000,"date":"2006-11-20","index":8090,"close":57.9,"high":58.41,"low":57.8,"open":58.01,"volume":3006000},{"timestamp":1164119400,"date":"2006-11-21","index":8091,"close":57.71,"high":58.15,"low":57.63,"open":58,"volume":3330700},{"timestamp":1164205800,"date":"2006-11-22","index":8092,"close":58.42,"high":58.87,"low":57.71,"open":57.97,"volume":2761700},{"timestamp":1164378600,"date":"2006-11-24","index":8093,"close":57.71,"high":58.1,"low":57.69,"open":58.04,"volume":1571800},{"timestamp":1164637800,"date":"2006-11-27","index":8094,"close":57.07,"high":58.5,"low":56.97,"open":57.85,"volume":5188900},{"timestamp":1164724200,"date":"2006-11-28","index":8095,"close":56.86,"high":57.15,"low":56.4,"open":56.75,"volume":3858500},{"timestamp":1164810600,"date":"2006-11-29","index":8096,"close":57.85,"high":57.95,"low":56.95,"open":57.1,"volume":3275600}]},{"date":"2006-08-10","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1153920600,"date":"2006-07-26","index":8008,"close":45.87,"high":46.34,"low":45.76,"open":46.34,"volume":3663100},{"timestamp":1154007000,"date":"2006-07-27","index":8009,"close":46.09,"high":46.6,"low":45.9,"open":46.15,"volume":4469100},{"timestamp":1154093400,"date":"2006-07-28","index":8010,"close":46.46,"high":46.84,"low":46.13,"open":46.23,"volume":3804000},{"timestamp":1154352600,"date":"2006-07-31","index":8011,"close":45.92,"high":46.73,"low":45.61,"open":46.65,"volume":5123400},{"timestamp":1154439000,"date":"2006-08-01","index":8012,"close":45.65,"high":45.72,"low":45.34,"open":45.6,"volume":3437200},{"timestamp":1154525400,"date":"2006-08-02","index":8013,"close":45.78,"high":46,"low":45.44,"open":45.96,"volume":3082700},{"timestamp":1154611800,"date":"2006-08-03","index":8014,"close":46.39,"high":46.81,"low":45.11,"open":45.3,"volume":5511500},{"timestamp":1154698200,"date":"2006-08-04","index":8015,"close":47.22,"high":47.43,"low":46.65,"open":46.65,"volume":4944200},{"timestamp":1154957400,"date":"2006-08-07","index":8016,"close":46.74,"high":47.1,"low":46.39,"open":46.95,"volume":2845300},{"timestamp":1155043800,"date":"2006-08-08","index":8017,"close":45.94,"high":46.92,"low":45.7,"open":46.85,"volume":3318000},{"timestamp":1155130200,"date":"2006-08-09","index":8018,"close":45.28,"high":46.6,"low":45.18,"open":46.37,"volume":5083300}],"post":[{"timestamp":1155216600,"date":"2006-08-10","index":8019,"close":47.72,"high":47.73,"low":45.5,"open":45.7,"volume":9260200},{"timestamp":1155303000,"date":"2006-08-11","index":8020,"close":48.4,"high":48.46,"low":47.44,"open":47.95,"volume":6897300},{"timestamp":1155562200,"date":"2006-08-14","index":8021,"close":48.17,"high":48.81,"low":48.12,"open":48.4,"volume":3998500},{"timestamp":1155648600,"date":"2006-08-15","index":8022,"close":48.68,"high":49,"low":47.9,"open":49,"volume":4834500},{"timestamp":1155735000,"date":"2006-08-16","index":8023,"close":49.36,"high":49.39,"low":47.99,"open":48.98,"volume":4247100},{"timestamp":1155821400,"date":"2006-08-17","index":8024,"close":49.83,"high":50.4,"low":49.14,"open":49.36,"volume":6697700},{"timestamp":1155907800,"date":"2006-08-18","index":8025,"close":49.8,"high":50.28,"low":49.52,"open":50.17,"volume":3044600},{"timestamp":1156167000,"date":"2006-08-21","index":8026,"close":48.9,"high":49.7,"low":48.84,"open":49.64,"volume":2788000},{"timestamp":1156253400,"date":"2006-08-22","index":8027,"close":48.82,"high":49.29,"low":48.44,"open":48.95,"volume":3064200},{"timestamp":1156339800,"date":"2006-08-23","index":8028,"close":47.67,"high":48.95,"low":47.55,"open":48.82,"volume":4272700},{"timestamp":1156426200,"date":"2006-08-24","index":8029,"close":46.99,"high":47.61,"low":46.68,"open":47.49,"volume":6705300}]},{"date":"2006-05-15","estimated":0.64,"reported":0.63,"pre":[{"timestamp":1146231000,"date":"2006-04-28","index":7947,"close":53.1,"high":53.77,"low":53.02,"open":53.46,"volume":3858400},{"timestamp":1146490200,"date":"2006-05-01","index":7948,"close":53.12,"high":54.1,"low":53.02,"open":53.5,"volume":4340800},{"timestamp":1146576600,"date":"2006-05-02","index":7949,"close":53.59,"high":53.74,"low":52.66,"open":53.25,"volume":3139500},{"timestamp":1146663000,"date":"2006-05-03","index":7950,"close":53.52,"high":53.89,"low":53.06,"open":53.39,"volume":2378000},{"timestamp":1146749400,"date":"2006-05-04","index":7951,"close":53.15,"high":53.64,"low":52.1,"open":53.6,"volume":5014200},{"timestamp":1146835800,"date":"2006-05-05","index":7952,"close":54.54,"high":54.75,"low":53.3,"open":53.49,"volume":3893800},{"timestamp":1147095000,"date":"2006-05-08","index":7953,"close":54.71,"high":55.13,"low":54.36,"open":55,"volume":2889000},{"timestamp":1147181400,"date":"2006-05-09","index":7954,"close":54.3,"high":54.7,"low":54.05,"open":54.69,"volume":2813600},{"timestamp":1147267800,"date":"2006-05-10","index":7955,"close":53.99,"high":54.51,"low":53.85,"open":54.06,"volume":2406100},{"timestamp":1147354200,"date":"2006-05-11","index":7956,"close":53.42,"high":54,"low":53.17,"open":53.99,"volume":3410800},{"timestamp":1147440600,"date":"2006-05-12","index":7957,"close":52.21,"high":53.3,"low":51.86,"open":53.17,"volume":5576400}],"post":[{"timestamp":1147699800,"date":"2006-05-15","index":7958,"close":50.02,"high":50.42,"low":48.1,"open":49.14,"volume":24870400},{"timestamp":1147786200,"date":"2006-05-16","index":7959,"close":49.33,"high":50.2,"low":49.22,"open":50,"volume":11794400},{"timestamp":1147872600,"date":"2006-05-17","index":7960,"close":48.7,"high":49.31,"low":48.47,"open":49.05,"volume":5951700},{"timestamp":1147959000,"date":"2006-05-18","index":7961,"close":48.42,"high":49.01,"low":48.42,"open":48.85,"volume":5467500},{"timestamp":1148045400,"date":"2006-05-19","index":7962,"close":49.16,"high":49.39,"low":48.27,"open":48.5,"volume":6390600},{"timestamp":1148304600,"date":"2006-05-22","index":7963,"close":49.13,"high":49.48,"low":48.64,"open":49.06,"volume":5004500},{"timestamp":1148391000,"date":"2006-05-23","index":7964,"close":49.14,"high":49.65,"low":49.05,"open":49.51,"volume":4907900},{"timestamp":1148477400,"date":"2006-05-24","index":7965,"close":48.98,"high":49.65,"low":48.5,"open":49,"volume":5914000},{"timestamp":1148563800,"date":"2006-05-25","index":7966,"close":49.02,"high":49.32,"low":48.45,"open":49.27,"volume":6586500},{"timestamp":1148650200,"date":"2006-05-26","index":7967,"close":48.85,"high":49.46,"low":48.58,"open":49.25,"volume":3727200},{"timestamp":1148995800,"date":"2006-05-30","index":7968,"close":48.68,"high":49.04,"low":48.26,"open":48.5,"volume":6114300}]},{"date":"2006-02-16","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":7887,"close":54.74,"high":55.17,"low":54.07,"open":54.6,"volume":3586800},{"timestamp":1138890600,"date":"2006-02-02","index":7888,"close":55.23,"high":55.4,"low":53.7,"open":54.9,"volume":5666100},{"timestamp":1138977000,"date":"2006-02-03","index":7889,"close":54.96,"high":55.37,"low":54.36,"open":54.71,"volume":3834800},{"timestamp":1139236200,"date":"2006-02-06","index":7890,"close":55,"high":55.48,"low":54.83,"open":55.2,"volume":4283900},{"timestamp":1139322600,"date":"2006-02-07","index":7891,"close":54.31,"high":55.17,"low":54.17,"open":55.04,"volume":3527300},{"timestamp":1139409000,"date":"2006-02-08","index":7892,"close":54.05,"high":54.63,"low":53.72,"open":54.63,"volume":3483700},{"timestamp":1139495400,"date":"2006-02-09","index":7893,"close":53.98,"high":54.36,"low":53.75,"open":54.01,"volume":3788800},{"timestamp":1139581800,"date":"2006-02-10","index":7894,"close":54.61,"high":54.77,"low":53.7,"open":53.9,"volume":4016100},{"timestamp":1139841000,"date":"2006-02-13","index":7895,"close":54.54,"high":54.83,"low":54.25,"open":54.36,"volume":1953300},{"timestamp":1139927400,"date":"2006-02-14","index":7896,"close":55.43,"high":55.44,"low":54.01,"open":54.26,"volume":3447000},{"timestamp":1140013800,"date":"2006-02-15","index":7897,"close":55.8,"high":55.89,"low":54.68,"open":55.1,"volume":3599300}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":7898,"close":54.59,"high":55.26,"low":54.15,"open":54.9,"volume":5917900},{"timestamp":1140186600,"date":"2006-02-17","index":7899,"close":54.31,"high":54.77,"low":54.07,"open":54.45,"volume":5187600},{"timestamp":1140532200,"date":"2006-02-21","index":7900,"close":53.66,"high":54.6,"low":53.52,"open":54.26,"volume":4621800},{"timestamp":1140618600,"date":"2006-02-22","index":7901,"close":54.6,"high":55,"low":53.78,"open":53.92,"volume":4116800},{"timestamp":1140705000,"date":"2006-02-23","index":7902,"close":54.51,"high":55.16,"low":54.31,"open":54.73,"volume":4243500},{"timestamp":1140791400,"date":"2006-02-24","index":7903,"close":54.05,"high":54.51,"low":53.85,"open":54.45,"volume":2838500},{"timestamp":1141050600,"date":"2006-02-27","index":7904,"close":55.48,"high":55.82,"low":54.25,"open":54.32,"volume":3697800},{"timestamp":1141137000,"date":"2006-02-28","index":7905,"close":54.4,"high":55.34,"low":54.27,"open":55.1,"volume":4707500},{"timestamp":1141223400,"date":"2006-03-01","index":7906,"close":54.57,"high":54.9,"low":54.03,"open":54.59,"volume":3469300},{"timestamp":1141309800,"date":"2006-03-02","index":7907,"close":53.71,"high":54.45,"low":53.4,"open":54.45,"volume":4024300},{"timestamp":1141396200,"date":"2006-03-03","index":7908,"close":53.39,"high":54.02,"low":53.3,"open":53.45,"volume":4077000}]},{"date":"2005-11-10","estimated":0.45,"reported":0.49,"pre":[{"timestamp":1130333400,"date":"2005-10-26","index":7821,"close":53.86,"high":54.7,"low":53.75,"open":54,"volume":3380100},{"timestamp":1130419800,"date":"2005-10-27","index":7822,"close":52.5,"high":54.24,"low":52.19,"open":53.86,"volume":3821400},{"timestamp":1130506200,"date":"2005-10-28","index":7823,"close":54.51,"high":54.54,"low":52.84,"open":52.9,"volume":4185600},{"timestamp":1130769000,"date":"2005-10-31","index":7824,"close":55.69,"high":56.05,"low":55.02,"open":55.11,"volume":5566300},{"timestamp":1130855400,"date":"2005-11-01","index":7825,"close":55.3,"high":56.05,"low":55.21,"open":55.65,"volume":3378700},{"timestamp":1130941800,"date":"2005-11-02","index":7826,"close":56.97,"high":57.81,"low":55.3,"open":55.35,"volume":5747300},{"timestamp":1131028200,"date":"2005-11-03","index":7827,"close":56.8,"high":58.14,"low":56.27,"open":57.9,"volume":8106800},{"timestamp":1131114600,"date":"2005-11-04","index":7828,"close":57.41,"high":57.55,"low":56.8,"open":56.8,"volume":4717300},{"timestamp":1131373800,"date":"2005-11-07","index":7829,"close":57.79,"high":57.85,"low":57.27,"open":57.5,"volume":4432500},{"timestamp":1131460200,"date":"2005-11-08","index":7830,"close":56.89,"high":57.14,"low":56.67,"open":57.03,"volume":3669300},{"timestamp":1131546600,"date":"2005-11-09","index":7831,"close":56.56,"high":57.11,"low":56.19,"open":57,"volume":3301900}],"post":[{"timestamp":1131633000,"date":"2005-11-10","index":7832,"close":58.85,"high":59.06,"low":55.79,"open":56.2,"volume":7131800},{"timestamp":1131719400,"date":"2005-11-11","index":7833,"close":58.45,"high":59.29,"low":57.89,"open":58.52,"volume":3876600},{"timestamp":1131978600,"date":"2005-11-14","index":7834,"close":58.43,"high":58.68,"low":57.99,"open":58.38,"volume":2993700},{"timestamp":1132065000,"date":"2005-11-15","index":7835,"close":54.3,"high":55,"low":53.27,"open":54.4,"volume":24183900},{"timestamp":1132151400,"date":"2005-11-16","index":7836,"close":54.51,"high":54.8,"low":53.42,"open":54.2,"volume":5983300},{"timestamp":1132237800,"date":"2005-11-17","index":7837,"close":55.4,"high":55.49,"low":54.26,"open":54.7,"volume":5695100},{"timestamp":1132324200,"date":"2005-11-18","index":7838,"close":55.22,"high":55.9,"low":54.77,"open":55.88,"volume":4930200},{"timestamp":1132583400,"date":"2005-11-21","index":7839,"close":54.92,"high":55.23,"low":54.65,"open":54.89,"volume":3806500},{"timestamp":1132669800,"date":"2005-11-22","index":7840,"close":55.07,"high":55.33,"low":54.74,"open":54.85,"volume":5350600},{"timestamp":1132756200,"date":"2005-11-23","index":7841,"close":55.1,"high":55.68,"low":55.01,"open":55.08,"volume":4941400},{"timestamp":1132929000,"date":"2005-11-25","index":7842,"close":55.23,"high":55.5,"low":54.87,"open":55.5,"volume":2266000}]},{"date":"2005-08-11","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":7757,"close":59.35,"high":59.47,"low":58.78,"open":59.23,"volume":1713000},{"timestamp":1122557400,"date":"2005-07-28","index":7758,"close":59.64,"high":59.77,"low":59.23,"open":59.65,"volume":2528900},{"timestamp":1122643800,"date":"2005-07-29","index":7759,"close":58.75,"high":59.61,"low":58.73,"open":59.4,"volume":3018900},{"timestamp":1122903000,"date":"2005-08-01","index":7760,"close":57.8,"high":58.41,"low":57.58,"open":58.4,"volume":4801000},{"timestamp":1122989400,"date":"2005-08-02","index":7761,"close":57.64,"high":57.91,"low":56.64,"open":57.85,"volume":4631500},{"timestamp":1123075800,"date":"2005-08-03","index":7762,"close":57.67,"high":57.9,"low":56.91,"open":57.47,"volume":3425200},{"timestamp":1123162200,"date":"2005-08-04","index":7763,"close":56.09,"high":57.2,"low":55.83,"open":57.2,"volume":5273100},{"timestamp":1123248600,"date":"2005-08-05","index":7764,"close":55.47,"high":56.15,"low":55.13,"open":55.63,"volume":2798400},{"timestamp":1123507800,"date":"2005-08-08","index":7765,"close":55.05,"high":55.88,"low":54.82,"open":55.75,"volume":2026100},{"timestamp":1123594200,"date":"2005-08-09","index":7766,"close":55.42,"high":56.12,"low":55.4,"open":55.5,"volume":3169600},{"timestamp":1123680600,"date":"2005-08-10","index":7767,"close":55.54,"high":56.43,"low":55.15,"open":55.82,"volume":3929800}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":7768,"close":55.65,"high":57.3,"low":55.18,"open":56.7,"volume":6163900},{"timestamp":1123853400,"date":"2005-08-12","index":7769,"close":56.58,"high":56.7,"low":55.44,"open":55.65,"volume":4014600},{"timestamp":1124112600,"date":"2005-08-15","index":7770,"close":57.15,"high":57.48,"low":56.33,"open":56.9,"volume":3229400},{"timestamp":1124199000,"date":"2005-08-16","index":7771,"close":55.71,"high":56.9,"low":55.7,"open":56.9,"volume":3889900},{"timestamp":1124285400,"date":"2005-08-17","index":7772,"close":56,"high":56.5,"low":55.71,"open":55.8,"volume":3604600},{"timestamp":1124371800,"date":"2005-08-18","index":7773,"close":56.15,"high":56.32,"low":55.81,"open":56,"volume":3403400},{"timestamp":1124458200,"date":"2005-08-19","index":7774,"close":55.34,"high":56.3,"low":55.12,"open":56.3,"volume":4178500},{"timestamp":1124717400,"date":"2005-08-22","index":7775,"close":56.14,"high":56.2,"low":55.3,"open":55.41,"volume":3706900},{"timestamp":1124803800,"date":"2005-08-23","index":7776,"close":56.1,"high":57.23,"low":56,"open":56.8,"volume":4036700},{"timestamp":1124890200,"date":"2005-08-24","index":7777,"close":55.75,"high":56.47,"low":55.6,"open":55.6,"volume":3492900},{"timestamp":1124976600,"date":"2005-08-25","index":7778,"close":56.01,"high":56.64,"low":55.66,"open":56.45,"volume":3210600}]},{"date":"2005-05-12","estimated":0.53,"reported":0.55,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":7694,"close":46.9,"high":47.22,"low":46.01,"open":46.56,"volume":3051800},{"timestamp":1114695000,"date":"2005-04-28","index":7695,"close":46.85,"high":47.52,"low":46.49,"open":46.99,"volume":3292700},{"timestamp":1114781400,"date":"2005-04-29","index":7696,"close":46.41,"high":47.34,"low":45.55,"open":47.25,"volume":4473400},{"timestamp":1115040600,"date":"2005-05-02","index":7697,"close":47.2,"high":47.2,"low":46.6,"open":46.62,"volume":3157000},{"timestamp":1115127000,"date":"2005-05-03","index":7698,"close":46.95,"high":47.47,"low":46.7,"open":47.04,"volume":4337200},{"timestamp":1115213400,"date":"2005-05-04","index":7699,"close":46.28,"high":47.27,"low":45.7,"open":47,"volume":8511800},{"timestamp":1115299800,"date":"2005-05-05","index":7700,"close":47.28,"high":48.03,"low":47,"open":47.5,"volume":4116400},{"timestamp":1115386200,"date":"2005-05-06","index":7701,"close":46.87,"high":47.78,"low":46.74,"open":47.33,"volume":3117200},{"timestamp":1115645400,"date":"2005-05-09","index":7702,"close":47.61,"high":47.62,"low":46.87,"open":46.89,"volume":2262800},{"timestamp":1115731800,"date":"2005-05-10","index":7703,"close":47.51,"high":47.84,"low":47.1,"open":47.18,"volume":2418800},{"timestamp":1115818200,"date":"2005-05-11","index":7704,"close":48.2,"high":48.25,"low":47.22,"open":47.45,"volume":3441200}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":7705,"close":48.8,"high":49.52,"low":47.5,"open":47.5,"volume":7326200},{"timestamp":1115991000,"date":"2005-05-13","index":7706,"close":48.49,"high":49.2,"low":47.72,"open":48.92,"volume":4918800},{"timestamp":1116250200,"date":"2005-05-16","index":7707,"close":49.5,"high":49.69,"low":48.7,"open":48.74,"volume":4021400},{"timestamp":1116336600,"date":"2005-05-17","index":7708,"close":50.34,"high":50.49,"low":49.25,"open":49.25,"volume":4387200},{"timestamp":1116423000,"date":"2005-05-18","index":7709,"close":52.02,"high":52.05,"low":50.23,"open":51.1,"volume":6753400},{"timestamp":1116509400,"date":"2005-05-19","index":7710,"close":52.67,"high":52.89,"low":52.02,"open":52.35,"volume":7891500},{"timestamp":1116595800,"date":"2005-05-20","index":7711,"close":51.89,"high":52.4,"low":51.67,"open":52.4,"volume":3784600},{"timestamp":1116855000,"date":"2005-05-23","index":7712,"close":52.14,"high":52.39,"low":51.79,"open":52.08,"volume":2778500},{"timestamp":1116941400,"date":"2005-05-24","index":7713,"close":52.85,"high":53,"low":51.94,"open":52.06,"volume":4342200},{"timestamp":1117027800,"date":"2005-05-25","index":7714,"close":52.91,"high":53.13,"low":52.36,"open":52.65,"volume":3324700},{"timestamp":1117114200,"date":"2005-05-26","index":7715,"close":53.33,"high":53.52,"low":52.42,"open":53.16,"volume":3802600}]},{"date":"2005-02-17","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":7636,"close":51.31,"high":51.73,"low":50.45,"open":51.35,"volume":3245800},{"timestamp":1107441000,"date":"2005-02-03","index":7637,"close":51.74,"high":53,"low":51.08,"open":51.08,"volume":3623400},{"timestamp":1107527400,"date":"2005-02-04","index":7638,"close":51.52,"high":52.08,"low":51.29,"open":51.87,"volume":2577400},{"timestamp":1107786600,"date":"2005-02-07","index":7639,"close":51.37,"high":51.96,"low":51.3,"open":51.52,"volume":2203900},{"timestamp":1107873000,"date":"2005-02-08","index":7640,"close":50.64,"high":51.4,"low":50.62,"open":51.37,"volume":2569400},{"timestamp":1107959400,"date":"2005-02-09","index":7641,"close":49.7,"high":50.24,"low":49.19,"open":49.9,"volume":6293100},{"timestamp":1108045800,"date":"2005-02-10","index":7642,"close":49.06,"high":50.07,"low":48.98,"open":49.93,"volume":4594600},{"timestamp":1108132200,"date":"2005-02-11","index":7643,"close":49.23,"high":49.95,"low":49.06,"open":49.18,"volume":2923700},{"timestamp":1108391400,"date":"2005-02-14","index":7644,"close":49.7,"high":49.7,"low":49.06,"open":49.36,"volume":2906600},{"timestamp":1108477800,"date":"2005-02-15","index":7645,"close":49.82,"high":49.86,"low":49.38,"open":49.7,"volume":3051900},{"timestamp":1108564200,"date":"2005-02-16","index":7646,"close":49.07,"high":49.53,"low":48.3,"open":49.5,"volume":7103300}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":7647,"close":50.16,"high":50.19,"low":49,"open":49.68,"volume":7244500},{"timestamp":1108737000,"date":"2005-02-18","index":7648,"close":50.62,"high":50.69,"low":50.2,"open":50.2,"volume":4498700},{"timestamp":1109082600,"date":"2005-02-22","index":7649,"close":49.99,"high":50.73,"low":49.7,"open":50.62,"volume":4738300},{"timestamp":1109169000,"date":"2005-02-23","index":7650,"close":51,"high":51.08,"low":50.17,"open":50.2,"volume":3808900},{"timestamp":1109255400,"date":"2005-02-24","index":7651,"close":51.14,"high":51.18,"low":50.57,"open":51.01,"volume":3056300},{"timestamp":1109341800,"date":"2005-02-25","index":7652,"close":51.37,"high":51.45,"low":50.8,"open":51.2,"volume":1760500},{"timestamp":1109601000,"date":"2005-02-28","index":7653,"close":50.82,"high":51.63,"low":50.36,"open":51.18,"volume":2794500},{"timestamp":1109687400,"date":"2005-03-01","index":7654,"close":51.32,"high":51.81,"low":51.12,"open":51.13,"volume":3335500},{"timestamp":1109773800,"date":"2005-03-02","index":7655,"close":51.87,"high":52.43,"low":50.86,"open":51.2,"volume":4176300},{"timestamp":1109860200,"date":"2005-03-03","index":7656,"close":52.5,"high":53.26,"low":52.1,"open":52.9,"volume":5790500},{"timestamp":1109946600,"date":"2005-03-04","index":7657,"close":52.39,"high":52.96,"low":52.3,"open":52.85,"volume":4533000}]},{"date":"2004-11-11","estimated":0.38,"reported":0.37,"pre":[{"timestamp":1098883800,"date":"2004-10-27","index":7569,"close":49.45,"high":49.45,"low":48.01,"open":48.45,"volume":4118300},{"timestamp":1098970200,"date":"2004-10-28","index":7570,"close":50,"high":50,"low":49.37,"open":49.37,"volume":4185800},{"timestamp":1099056600,"date":"2004-10-29","index":7571,"close":50.02,"high":50.26,"low":49.86,"open":50,"volume":5753500},{"timestamp":1099319400,"date":"2004-11-01","index":7572,"close":50.47,"high":50.7,"low":49.83,"open":50.02,"volume":4971200},{"timestamp":1099405800,"date":"2004-11-02","index":7573,"close":50.5,"high":51.62,"low":50.31,"open":50.5,"volume":4818700},{"timestamp":1099492200,"date":"2004-11-03","index":7574,"close":50.37,"high":51.44,"low":49.97,"open":51.41,"volume":4749400},{"timestamp":1099578600,"date":"2004-11-04","index":7575,"close":51.33,"high":51.46,"low":49.85,"open":50.37,"volume":6428600},{"timestamp":1099665000,"date":"2004-11-05","index":7576,"close":51.83,"high":52.04,"low":50.8,"open":51.33,"volume":5316700},{"timestamp":1099924200,"date":"2004-11-08","index":7577,"close":51.56,"high":52.25,"low":51.35,"open":51.65,"volume":2844600},{"timestamp":1100010600,"date":"2004-11-09","index":7578,"close":51.09,"high":51.65,"low":51.07,"open":51.5,"volume":3073500},{"timestamp":1100097000,"date":"2004-11-10","index":7579,"close":50.88,"high":51.35,"low":50.8,"open":51.3,"volume":3930900}],"post":[{"timestamp":1100183400,"date":"2004-11-11","index":7580,"close":50.77,"high":51.2,"low":49.95,"open":50.88,"volume":9084200},{"timestamp":1100269800,"date":"2004-11-12","index":7581,"close":52.02,"high":52.15,"low":50.77,"open":50.88,"volume":5752000},{"timestamp":1100529000,"date":"2004-11-15","index":7582,"close":52.43,"high":52.77,"low":51.75,"open":51.85,"volume":3253600},{"timestamp":1100615400,"date":"2004-11-16","index":7583,"close":51.46,"high":51.82,"low":51.1,"open":51.35,"volume":3162900},{"timestamp":1100701800,"date":"2004-11-17","index":7584,"close":51.02,"high":52.23,"low":50.89,"open":51.9,"volume":5012700},{"timestamp":1100788200,"date":"2004-11-18","index":7585,"close":51.6,"high":51.86,"low":50.65,"open":51.33,"volume":3816500},{"timestamp":1100874600,"date":"2004-11-19","index":7586,"close":51.29,"high":51.58,"low":51,"open":51.58,"volume":3539200},{"timestamp":1101133800,"date":"2004-11-22","index":7587,"close":51.2,"high":51.43,"low":50.81,"open":51.3,"volume":3289900},{"timestamp":1101220200,"date":"2004-11-23","index":7588,"close":51.7,"high":51.8,"low":51.07,"open":51.15,"volume":2653700},{"timestamp":1101306600,"date":"2004-11-24","index":7589,"close":51.97,"high":52.21,"low":51.69,"open":51.7,"volume":3667100},{"timestamp":1101479400,"date":"2004-11-26","index":7590,"close":52.21,"high":52.3,"low":51.95,"open":51.97,"volume":806800}]},{"date":"2004-08-12","estimated":0.47,"reported":0.4,"pre":[{"timestamp":1091021400,"date":"2004-07-28","index":7505,"close":44.03,"high":44.39,"low":43.37,"open":44.15,"volume":2669700},{"timestamp":1091107800,"date":"2004-07-29","index":7506,"close":44.33,"high":44.82,"low":44.11,"open":44.35,"volume":2492600},{"timestamp":1091194200,"date":"2004-07-30","index":7507,"close":43.6,"high":44.79,"low":43.46,"open":44.7,"volume":4880900},{"timestamp":1091453400,"date":"2004-08-02","index":7508,"close":43.89,"high":44.36,"low":43.58,"open":43.85,"volume":2795400},{"timestamp":1091539800,"date":"2004-08-03","index":7509,"close":43.45,"high":43.94,"low":43.29,"open":43.72,"volume":2967900},{"timestamp":1091626200,"date":"2004-08-04","index":7510,"close":43.13,"high":43.87,"low":42.85,"open":43.12,"volume":2615200},{"timestamp":1091712600,"date":"2004-08-05","index":7511,"close":41.76,"high":43.25,"low":41.73,"open":43.25,"volume":3702000},{"timestamp":1091799000,"date":"2004-08-06","index":7512,"close":40.81,"high":41.37,"low":40.54,"open":41.05,"volume":5033000},{"timestamp":1092058200,"date":"2004-08-09","index":7513,"close":41.09,"high":41.5,"low":40.85,"open":41.05,"volume":2519200},{"timestamp":1092144600,"date":"2004-08-10","index":7514,"close":41.06,"high":41.23,"low":40.47,"open":41.07,"volume":5432200},{"timestamp":1092231000,"date":"2004-08-11","index":7515,"close":40.42,"high":41.21,"low":40.03,"open":40.8,"volume":4570900}],"post":[{"timestamp":1092317400,"date":"2004-08-12","index":7516,"close":41.9,"high":43.11,"low":40.54,"open":40.8,"volume":9748100},{"timestamp":1092403800,"date":"2004-08-13","index":7517,"close":42.94,"high":42.94,"low":41.9,"open":42.02,"volume":5274900},{"timestamp":1092663000,"date":"2004-08-16","index":7518,"close":43.91,"high":43.93,"low":42.75,"open":42.94,"volume":4036400},{"timestamp":1092749400,"date":"2004-08-17","index":7519,"close":43.98,"high":44.49,"low":43.75,"open":44,"volume":4963100},{"timestamp":1092835800,"date":"2004-08-18","index":7520,"close":44.11,"high":44.28,"low":43.38,"open":43.87,"volume":3592200},{"timestamp":1092922200,"date":"2004-08-19","index":7521,"close":43.91,"high":44.15,"low":43.55,"open":44.11,"volume":3092700},{"timestamp":1093008600,"date":"2004-08-20","index":7522,"close":43.81,"high":44.07,"low":43.56,"open":43.91,"volume":2577900},{"timestamp":1093267800,"date":"2004-08-23","index":7523,"close":43.74,"high":44.05,"low":42.69,"open":43.64,"volume":3944000},{"timestamp":1093354200,"date":"2004-08-24","index":7524,"close":44.33,"high":44.85,"low":44,"open":44.39,"volume":4738400},{"timestamp":1093440600,"date":"2004-08-25","index":7525,"close":44.78,"high":44.89,"low":44.12,"open":44.48,"volume":3583000},{"timestamp":1093527000,"date":"2004-08-26","index":7526,"close":44.67,"high":44.95,"low":44.61,"open":44.79,"volume":1626400}]},{"date":"2004-05-13","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1083159000,"date":"2004-04-28","index":7443,"close":44.22,"high":44.87,"low":44.13,"open":44.5,"volume":3201700},{"timestamp":1083245400,"date":"2004-04-29","index":7444,"close":43.4,"high":44.8,"low":42.89,"open":44.22,"volume":3661000},{"timestamp":1083331800,"date":"2004-04-30","index":7445,"close":43.37,"high":44.15,"low":43.37,"open":43.61,"volume":3080400},{"timestamp":1083591000,"date":"2004-05-03","index":7446,"close":44.07,"high":44.18,"low":43.18,"open":43.33,"volume":4259000},{"timestamp":1083677400,"date":"2004-05-04","index":7447,"close":44.1,"high":44.38,"low":43.77,"open":44.09,"volume":3413900},{"timestamp":1083763800,"date":"2004-05-05","index":7448,"close":44.71,"high":44.79,"low":44.22,"open":44.35,"volume":3141700},{"timestamp":1083850200,"date":"2004-05-06","index":7449,"close":44.15,"high":44.46,"low":43.75,"open":44.46,"volume":4554800},{"timestamp":1083936600,"date":"2004-05-07","index":7450,"close":43.26,"high":44.37,"low":43.03,"open":43.81,"volume":6491700},{"timestamp":1084195800,"date":"2004-05-10","index":7451,"close":43.55,"high":44,"low":43.01,"open":43.26,"volume":4808800},{"timestamp":1084282200,"date":"2004-05-11","index":7452,"close":44.29,"high":44.44,"low":43.92,"open":44,"volume":4040500},{"timestamp":1084368600,"date":"2004-05-12","index":7453,"close":44.35,"high":44.38,"low":43.35,"open":44.3,"volume":5353500}],"post":[{"timestamp":1084455000,"date":"2004-05-13","index":7454,"close":43.17,"high":44.25,"low":43.1,"open":44,"volume":6661200},{"timestamp":1084541400,"date":"2004-05-14","index":7455,"close":43,"high":43.49,"low":42.8,"open":43.18,"volume":3768200},{"timestamp":1084800600,"date":"2004-05-17","index":7456,"close":42.21,"high":42.52,"low":41.72,"open":42.5,"volume":4279300},{"timestamp":1084887000,"date":"2004-05-18","index":7457,"close":43.36,"high":43.67,"low":42.4,"open":42.55,"volume":4589800},{"timestamp":1084973400,"date":"2004-05-19","index":7458,"close":43.28,"high":44.25,"low":43.18,"open":43.97,"volume":3841600},{"timestamp":1085059800,"date":"2004-05-20","index":7459,"close":43.03,"high":43.27,"low":42.47,"open":43.1,"volume":2978800},{"timestamp":1085146200,"date":"2004-05-21","index":7460,"close":43.21,"high":43.69,"low":42.96,"open":43.29,"volume":2611400},{"timestamp":1085405400,"date":"2004-05-24","index":7461,"close":43.76,"high":44.7,"low":43.13,"open":44.7,"volume":3868700},{"timestamp":1085491800,"date":"2004-05-25","index":7462,"close":44.13,"high":44.25,"low":43.35,"open":43.6,"volume":3255000},{"timestamp":1085578200,"date":"2004-05-26","index":7463,"close":43.65,"high":44.39,"low":43.65,"open":44.05,"volume":3420900},{"timestamp":1085664600,"date":"2004-05-27","index":7464,"close":44.41,"high":45.06,"low":43.94,"open":44,"volume":3623600}]},{"date":"2004-02-19","estimated":0.87,"reported":0.91,"pre":[{"timestamp":1075818600,"date":"2004-02-03","index":7384,"close":39,"high":39.16,"low":38.4,"open":38.59,"volume":3907100},{"timestamp":1075905000,"date":"2004-02-04","index":7385,"close":39,"high":39.9,"low":38.9,"open":39,"volume":6280800},{"timestamp":1075991400,"date":"2004-02-05","index":7386,"close":39.1,"high":39.9,"low":38.81,"open":39.01,"volume":4923300},{"timestamp":1076077800,"date":"2004-02-06","index":7387,"close":39.44,"high":39.44,"low":38.69,"open":39.05,"volume":3917600},{"timestamp":1076337000,"date":"2004-02-09","index":7388,"close":39.53,"high":40.12,"low":39.47,"open":39.79,"volume":2863300},{"timestamp":1076423400,"date":"2004-02-10","index":7389,"close":41.3,"high":41.33,"low":39.94,"open":40,"volume":8157400},{"timestamp":1076509800,"date":"2004-02-11","index":7390,"close":41.65,"high":41.95,"low":40.84,"open":41.25,"volume":5460500},{"timestamp":1076596200,"date":"2004-02-12","index":7391,"close":41.72,"high":41.96,"low":41.21,"open":41.25,"volume":3322600},{"timestamp":1076682600,"date":"2004-02-13","index":7392,"close":41.17,"high":41.72,"low":40.83,"open":41.48,"volume":3076100},{"timestamp":1077028200,"date":"2004-02-17","index":7393,"close":41.88,"high":41.99,"low":41.64,"open":41.95,"volume":4309000},{"timestamp":1077114600,"date":"2004-02-18","index":7394,"close":42.29,"high":42.55,"low":41.88,"open":41.95,"volume":4638200}],"post":[{"timestamp":1077201000,"date":"2004-02-19","index":7395,"close":41.71,"high":43.7,"low":41.71,"open":42.9,"volume":8791500},{"timestamp":1077287400,"date":"2004-02-20","index":7396,"close":42.64,"high":43.19,"low":42.05,"open":42.32,"volume":5665200},{"timestamp":1077546600,"date":"2004-02-23","index":7397,"close":42.92,"high":43.2,"low":42.72,"open":43.2,"volume":3933100},{"timestamp":1077633000,"date":"2004-02-24","index":7398,"close":42.72,"high":43.64,"low":42.2,"open":42.92,"volume":4368300},{"timestamp":1077719400,"date":"2004-02-25","index":7399,"close":42.91,"high":43.1,"low":42.37,"open":42.55,"volume":2618800},{"timestamp":1077805800,"date":"2004-02-26","index":7400,"close":43.2,"high":43.53,"low":42.8,"open":42.92,"volume":3735200},{"timestamp":1077892200,"date":"2004-02-27","index":7401,"close":43.96,"high":44.68,"low":43.29,"open":43.4,"volume":5670800},{"timestamp":1078151400,"date":"2004-03-01","index":7402,"close":44.41,"high":44.59,"low":44.16,"open":44.16,"volume":4221400},{"timestamp":1078237800,"date":"2004-03-02","index":7403,"close":43.58,"high":44.49,"low":43.31,"open":44.1,"volume":3035300},{"timestamp":1078324200,"date":"2004-03-03","index":7404,"close":43.59,"high":43.7,"low":43.01,"open":43.35,"volume":3662400},{"timestamp":1078410600,"date":"2004-03-04","index":7405,"close":43.77,"high":44.18,"low":43.1,"open":43.59,"volume":2965000}]},{"date":"2003-11-13","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1067437800,"date":"2003-10-29","index":7319,"close":39.5,"high":39.76,"low":39.35,"open":39.67,"volume":2995300},{"timestamp":1067524200,"date":"2003-10-30","index":7320,"close":39.28,"high":40.24,"low":39.08,"open":39.5,"volume":3518100},{"timestamp":1067610600,"date":"2003-10-31","index":7321,"close":39.74,"high":40.13,"low":39.28,"open":39.28,"volume":2755200},{"timestamp":1067869800,"date":"2003-11-03","index":7322,"close":39.86,"high":40.5,"low":39.75,"open":40,"volume":3281800},{"timestamp":1067956200,"date":"2003-11-04","index":7323,"close":39.44,"high":39.97,"low":39.25,"open":39.93,"volume":2786700},{"timestamp":1068042600,"date":"2003-11-05","index":7324,"close":38.84,"high":39.45,"low":38.67,"open":39.44,"volume":3292100},{"timestamp":1068129000,"date":"2003-11-06","index":7325,"close":39.15,"high":39.57,"low":38.54,"open":38.83,"volume":4670800},{"timestamp":1068215400,"date":"2003-11-07","index":7326,"close":38.86,"high":39.32,"low":38.75,"open":39.15,"volume":2980800},{"timestamp":1068474600,"date":"2003-11-10","index":7327,"close":39.05,"high":39.28,"low":38.56,"open":38.94,"volume":3952400},{"timestamp":1068561000,"date":"2003-11-11","index":7328,"close":39.42,"high":39.82,"low":39.03,"open":39.7,"volume":3836400},{"timestamp":1068647400,"date":"2003-11-12","index":7329,"close":39.93,"high":40,"low":39.1,"open":39.42,"volume":3413900}],"post":[{"timestamp":1068733800,"date":"2003-11-13","index":7330,"close":39,"high":39.94,"low":38.23,"open":39.94,"volume":11547600},{"timestamp":1068820200,"date":"2003-11-14","index":7331,"close":38.64,"high":39.25,"low":38.35,"open":38.6,"volume":4146800},{"timestamp":1069079400,"date":"2003-11-17","index":7332,"close":38.34,"high":38.65,"low":37.2,"open":38.65,"volume":3234300},{"timestamp":1069165800,"date":"2003-11-18","index":7333,"close":38,"high":39.1,"low":37.96,"open":39,"volume":3144500},{"timestamp":1069252200,"date":"2003-11-19","index":7334,"close":38.48,"high":38.48,"low":37.5,"open":37.8,"volume":4130900},{"timestamp":1069338600,"date":"2003-11-20","index":7335,"close":37.85,"high":38.7,"low":37.79,"open":38.26,"volume":3826900},{"timestamp":1069425000,"date":"2003-11-21","index":7336,"close":37.75,"high":38.33,"low":37.61,"open":37.99,"volume":3766300},{"timestamp":1069684200,"date":"2003-11-24","index":7337,"close":38.74,"high":38.9,"low":37.97,"open":38,"volume":3255800},{"timestamp":1069770600,"date":"2003-11-25","index":7338,"close":38.98,"high":39.15,"low":38.65,"open":39.15,"volume":3370200},{"timestamp":1069857000,"date":"2003-11-26","index":7339,"close":38.72,"high":38.99,"low":38,"open":38.92,"volume":3406400},{"timestamp":1070029800,"date":"2003-11-28","index":7340,"close":38.72,"high":38.85,"low":38.51,"open":38.72,"volume":1188700}]},{"date":"2003-08-14","estimated":0.4,"reported":0.39,"pre":[{"timestamp":1059571800,"date":"2003-07-30","index":7255,"close":38.23,"high":38.63,"low":38.23,"open":38.34,"volume":2616100},{"timestamp":1059658200,"date":"2003-07-31","index":7256,"close":38.32,"high":39.19,"low":38.08,"open":38.65,"volume":2444000},{"timestamp":1059744600,"date":"2003-08-01","index":7257,"close":38.01,"high":38.46,"low":37.84,"open":38.22,"volume":2182400},{"timestamp":1060003800,"date":"2003-08-04","index":7258,"close":38.56,"high":38.65,"low":37.44,"open":38.01,"volume":2838900},{"timestamp":1060090200,"date":"2003-08-05","index":7259,"close":37.65,"high":38.44,"low":37.4,"open":37.4,"volume":3897700},{"timestamp":1060176600,"date":"2003-08-06","index":7260,"close":37.69,"high":37.95,"low":37.15,"open":37.45,"volume":3764200},{"timestamp":1060263000,"date":"2003-08-07","index":7261,"close":38,"high":38.98,"low":38,"open":38.7,"volume":4967900},{"timestamp":1060349400,"date":"2003-08-08","index":7262,"close":38.91,"high":38.94,"low":38.05,"open":38.2,"volume":2201900},{"timestamp":1060608600,"date":"2003-08-11","index":7263,"close":39.15,"high":39.43,"low":38.7,"open":38.7,"volume":3102600},{"timestamp":1060695000,"date":"2003-08-12","index":7264,"close":40,"high":40.16,"low":39.36,"open":39.39,"volume":4633300},{"timestamp":1060781400,"date":"2003-08-13","index":7265,"close":39.94,"high":40.33,"low":39.32,"open":40,"volume":3763200}],"post":[{"timestamp":1060867800,"date":"2003-08-14","index":7266,"close":37.7,"high":39.27,"low":37.69,"open":38.5,"volume":11205900},{"timestamp":1060954200,"date":"2003-08-15","index":7267,"close":37.89,"high":38.03,"low":37.35,"open":37.45,"volume":3156200},{"timestamp":1061213400,"date":"2003-08-18","index":7268,"close":38.72,"high":38.82,"low":38.25,"open":38.35,"volume":3412700},{"timestamp":1061299800,"date":"2003-08-19","index":7269,"close":38.89,"high":39.28,"low":37.83,"open":37.83,"volume":3387300},{"timestamp":1061386200,"date":"2003-08-20","index":7270,"close":38.8,"high":39.35,"low":38.73,"open":38.75,"volume":2670100},{"timestamp":1061472600,"date":"2003-08-21","index":7271,"close":39.01,"high":39.39,"low":38.8,"open":38.86,"volume":2782500},{"timestamp":1061559000,"date":"2003-08-22","index":7272,"close":38.4,"high":39.41,"low":38.29,"open":39.35,"volume":2628100},{"timestamp":1061818200,"date":"2003-08-25","index":7273,"close":38.71,"high":38.85,"low":38.2,"open":38.5,"volume":2729200},{"timestamp":1061904600,"date":"2003-08-26","index":7274,"close":39.1,"high":39.5,"low":38.71,"open":38.71,"volume":3375400},{"timestamp":1061991000,"date":"2003-08-27","index":7275,"close":39.12,"high":39.35,"low":38.97,"open":38.98,"volume":2730100},{"timestamp":1062077400,"date":"2003-08-28","index":7276,"close":40.22,"high":40.42,"low":39.2,"open":39.2,"volume":5154700}]},{"date":"2003-05-15","estimated":0.39,"reported":0.38,"pre":[{"timestamp":1051709400,"date":"2003-04-30","index":7192,"close":33.44,"high":33.83,"low":32.9,"open":33.4,"volume":7097000},{"timestamp":1051795800,"date":"2003-05-01","index":7193,"close":32.9,"high":33.18,"low":32.31,"open":33.1,"volume":4171700},{"timestamp":1051882200,"date":"2003-05-02","index":7194,"close":33.32,"high":33.75,"low":32.68,"open":32.9,"volume":3439300},{"timestamp":1052141400,"date":"2003-05-05","index":7195,"close":33.67,"high":33.81,"low":33.18,"open":33.64,"volume":4412300},{"timestamp":1052227800,"date":"2003-05-06","index":7196,"close":34.33,"high":34.7,"low":33.79,"open":33.88,"volume":5599100},{"timestamp":1052314200,"date":"2003-05-07","index":7197,"close":34.17,"high":34.69,"low":34.02,"open":34.33,"volume":3937900},{"timestamp":1052400600,"date":"2003-05-08","index":7198,"close":34.78,"high":35.25,"low":34.09,"open":34.17,"volume":6156700},{"timestamp":1052487000,"date":"2003-05-09","index":7199,"close":35.27,"high":35.27,"low":34.63,"open":34.78,"volume":4457700},{"timestamp":1052746200,"date":"2003-05-12","index":7200,"close":36.13,"high":36.6,"low":35.15,"open":35.15,"volume":5199200},{"timestamp":1052832600,"date":"2003-05-13","index":7201,"close":36.41,"high":37.02,"low":34.32,"open":34.32,"volume":4949400},{"timestamp":1052919000,"date":"2003-05-14","index":7202,"close":35.93,"high":36.64,"low":35.66,"open":36.53,"volume":5942400}],"post":[{"timestamp":1053005400,"date":"2003-05-15","index":7203,"close":34.46,"high":35.93,"low":33.5,"open":34.8,"volume":16115700},{"timestamp":1053091800,"date":"2003-05-16","index":7204,"close":34.05,"high":35.29,"low":33.99,"open":33.99,"volume":7430100},{"timestamp":1053351000,"date":"2003-05-19","index":7205,"close":33.2,"high":34.05,"low":33.2,"open":34.05,"volume":3603400},{"timestamp":1053437400,"date":"2003-05-20","index":7206,"close":33.4,"high":33.75,"low":32.99,"open":33.3,"volume":3278500},{"timestamp":1053523800,"date":"2003-05-21","index":7207,"close":33.06,"high":33.64,"low":33,"open":33.09,"volume":3353100},{"timestamp":1053610200,"date":"2003-05-22","index":7208,"close":33.69,"high":33.78,"low":32.56,"open":32.75,"volume":4189000},{"timestamp":1053696600,"date":"2003-05-23","index":7209,"close":33.06,"high":33.59,"low":33,"open":33.4,"volume":2777500},{"timestamp":1054042200,"date":"2003-05-27","index":7210,"close":34,"high":34.19,"low":32.7,"open":32.75,"volume":3488500},{"timestamp":1054128600,"date":"2003-05-28","index":7211,"close":35.25,"high":35.79,"low":34.85,"open":34.85,"volume":5346800},{"timestamp":1054215000,"date":"2003-05-29","index":7212,"close":35.36,"high":36.03,"low":35.12,"open":35.7,"volume":5730700},{"timestamp":1054301400,"date":"2003-05-30","index":7213,"close":36.63,"high":36.63,"low":35.62,"open":35.66,"volume":6212700}]},{"date":"2003-02-20","estimated":0.75,"reported":0.75,"pre":[{"timestamp":1044369000,"date":"2003-02-04","index":7133,"close":27.78,"high":28.53,"low":27.65,"open":28.53,"volume":3371900},{"timestamp":1044455400,"date":"2003-02-05","index":7134,"close":27.87,"high":28.5,"low":27.51,"open":28.05,"volume":2851400},{"timestamp":1044541800,"date":"2003-02-06","index":7135,"close":27.2,"high":28.17,"low":26.9,"open":28.17,"volume":4219400},{"timestamp":1044628200,"date":"2003-02-07","index":7136,"close":26.8,"high":27.74,"low":26.58,"open":27.54,"volume":3649000},{"timestamp":1044887400,"date":"2003-02-10","index":7137,"close":26.77,"high":26.82,"low":25.92,"open":26.6,"volume":4916700},{"timestamp":1044973800,"date":"2003-02-11","index":7138,"close":26.97,"high":27.1,"low":26.6,"open":26.8,"volume":4426900},{"timestamp":1045060200,"date":"2003-02-12","index":7139,"close":27.27,"high":27.5,"low":26.97,"open":26.97,"volume":3607800},{"timestamp":1045146600,"date":"2003-02-13","index":7140,"close":27.01,"high":27.27,"low":26.71,"open":27.27,"volume":4894600},{"timestamp":1045233000,"date":"2003-02-14","index":7141,"close":27.69,"high":27.69,"low":26.5,"open":26.9,"volume":5497000},{"timestamp":1045578600,"date":"2003-02-18","index":7142,"close":28.02,"high":28.19,"low":27.3,"open":27.3,"volume":3526800},{"timestamp":1045665000,"date":"2003-02-19","index":7143,"close":27.87,"high":28.1,"low":27.41,"open":27.9,"volume":3930300}],"post":[{"timestamp":1045751400,"date":"2003-02-20","index":7144,"close":26.77,"high":27.99,"low":26.5,"open":27.68,"volume":8076200},{"timestamp":1045837800,"date":"2003-02-21","index":7145,"close":28.48,"high":28.57,"low":27.25,"open":27.45,"volume":9069500},{"timestamp":1046097000,"date":"2003-02-24","index":7146,"close":28.23,"high":28.44,"low":27.94,"open":28.1,"volume":6667200},{"timestamp":1046183400,"date":"2003-02-25","index":7147,"close":28.51,"high":28.65,"low":27.62,"open":28.24,"volume":5646000},{"timestamp":1046269800,"date":"2003-02-26","index":7148,"close":28.12,"high":28.46,"low":28,"open":28.2,"volume":3514600},{"timestamp":1046356200,"date":"2003-02-27","index":7149,"close":27.9,"high":28.39,"low":27.68,"open":28.26,"volume":4934200},{"timestamp":1046442600,"date":"2003-02-28","index":7150,"close":28.65,"high":28.75,"low":28.03,"open":28.25,"volume":4117100},{"timestamp":1046701800,"date":"2003-03-03","index":7151,"close":27.56,"high":28.89,"low":27.51,"open":28.8,"volume":4328600},{"timestamp":1046788200,"date":"2003-03-04","index":7152,"close":26.5,"high":27.48,"low":26.45,"open":27.31,"volume":6347100},{"timestamp":1046874600,"date":"2003-03-05","index":7153,"close":26.34,"high":26.8,"low":25.9,"open":26.69,"volume":6802200},{"timestamp":1046961000,"date":"2003-03-06","index":7154,"close":26.06,"high":27,"low":25.91,"open":25.91,"volume":6424200}]},{"date":"2002-11-14","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1035988200,"date":"2002-10-30","index":7068,"close":30.2,"high":31.54,"low":29.83,"open":31.54,"volume":6075100},{"timestamp":1036074600,"date":"2002-10-31","index":7069,"close":30.12,"high":30.66,"low":29.9,"open":30.1,"volume":3741000},{"timestamp":1036161000,"date":"2002-11-01","index":7070,"close":30.87,"high":31.25,"low":29.62,"open":30.1,"volume":4584300},{"timestamp":1036420200,"date":"2002-11-04","index":7071,"close":30.59,"high":31.7,"low":30.57,"open":31.4,"volume":5119100},{"timestamp":1036506600,"date":"2002-11-05","index":7072,"close":31,"high":31.15,"low":30.34,"open":30.4,"volume":3261800},{"timestamp":1036593000,"date":"2002-11-06","index":7073,"close":30.81,"high":31.25,"low":30.4,"open":31.01,"volume":6246300},{"timestamp":1036679400,"date":"2002-11-07","index":7074,"close":30.82,"high":31.69,"low":30.52,"open":30.81,"volume":4493400},{"timestamp":1036765800,"date":"2002-11-08","index":7075,"close":30.75,"high":31.45,"low":30.32,"open":31,"volume":4290300},{"timestamp":1037025000,"date":"2002-11-11","index":7076,"close":29.8,"high":30.8,"low":29.61,"open":30.76,"volume":3107600},{"timestamp":1037111400,"date":"2002-11-12","index":7077,"close":30.85,"high":31.49,"low":29.8,"open":29.8,"volume":4558700},{"timestamp":1037197800,"date":"2002-11-13","index":7078,"close":30.03,"high":30.86,"low":29.6,"open":30.86,"volume":6011100}],"post":[{"timestamp":1037284200,"date":"2002-11-14","index":7079,"close":33.49,"high":33.88,"low":31.15,"open":31.15,"volume":8455000},{"timestamp":1037370600,"date":"2002-11-15","index":7080,"close":32.89,"high":34.1,"low":32.45,"open":33.13,"volume":7037300},{"timestamp":1037629800,"date":"2002-11-18","index":7081,"close":31.38,"high":32.9,"low":31.38,"open":32.9,"volume":5681300},{"timestamp":1037716200,"date":"2002-11-19","index":7082,"close":31.1,"high":31.9,"low":30.41,"open":31.39,"volume":5896600},{"timestamp":1037802600,"date":"2002-11-20","index":7083,"close":31.17,"high":31.44,"low":30.84,"open":31.25,"volume":6046500},{"timestamp":1037889000,"date":"2002-11-21","index":7084,"close":32.75,"high":32.84,"low":31.45,"open":31.7,"volume":5868000},{"timestamp":1037975400,"date":"2002-11-22","index":7085,"close":32.95,"high":34.39,"low":32.56,"open":32.85,"volume":6820700},{"timestamp":1038234600,"date":"2002-11-25","index":7086,"close":33.51,"high":33.79,"low":32.45,"open":32.65,"volume":3303300},{"timestamp":1038321000,"date":"2002-11-26","index":7087,"close":33.58,"high":33.95,"low":32.66,"open":33.52,"volume":4661300},{"timestamp":1038407400,"date":"2002-11-27","index":7088,"close":35.3,"high":35.3,"low":33.87,"open":33.95,"volume":4246300},{"timestamp":1038580200,"date":"2002-11-29","index":7089,"close":34.78,"high":35.39,"low":34.58,"open":35.1,"volume":2959800}]},{"date":"2002-08-15","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":7004,"close":33.35,"high":34.01,"low":32.33,"open":34,"volume":6197900},{"timestamp":1028208600,"date":"2002-08-01","index":7005,"close":31.4,"high":33,"low":30.99,"open":32.64,"volume":7949100},{"timestamp":1028295000,"date":"2002-08-02","index":7006,"close":31,"high":31.79,"low":30.09,"open":31.5,"volume":6049400},{"timestamp":1028554200,"date":"2002-08-05","index":7007,"close":31.5,"high":32.03,"low":30.9,"open":31.12,"volume":4751100},{"timestamp":1028640600,"date":"2002-08-06","index":7008,"close":32.75,"high":33.29,"low":31.75,"open":32,"volume":4912400},{"timestamp":1028727000,"date":"2002-08-07","index":7009,"close":32.36,"high":33.19,"low":31.83,"open":33,"volume":6206300},{"timestamp":1028813400,"date":"2002-08-08","index":7010,"close":32.25,"high":32.65,"low":30.73,"open":32.65,"volume":8512000},{"timestamp":1028899800,"date":"2002-08-09","index":7011,"close":32.67,"high":33,"low":31.67,"open":31.85,"volume":5186600},{"timestamp":1029159000,"date":"2002-08-12","index":7012,"close":31.94,"high":32.12,"low":31.4,"open":32,"volume":3702700},{"timestamp":1029245400,"date":"2002-08-13","index":7013,"close":30.96,"high":32.49,"low":30.93,"open":31,"volume":6722800},{"timestamp":1029331800,"date":"2002-08-14","index":7014,"close":32.17,"high":32.28,"low":30.48,"open":31.4,"volume":6854600}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":7015,"close":35.1,"high":35.1,"low":32.92,"open":34,"volume":9264000},{"timestamp":1029504600,"date":"2002-08-16","index":7016,"close":35.54,"high":36.3,"low":34.5,"open":35.01,"volume":7148000},{"timestamp":1029763800,"date":"2002-08-19","index":7017,"close":36.8,"high":36.89,"low":35,"open":35.32,"volume":6619000},{"timestamp":1029850200,"date":"2002-08-20","index":7018,"close":36.94,"high":37.05,"low":35.92,"open":36.9,"volume":6189700},{"timestamp":1029936600,"date":"2002-08-21","index":7019,"close":37.13,"high":37.6,"low":36.13,"open":37.45,"volume":4865400},{"timestamp":1030023000,"date":"2002-08-22","index":7020,"close":37.25,"high":37.4,"low":36.09,"open":37.25,"volume":3126000},{"timestamp":1030109400,"date":"2002-08-23","index":7021,"close":35.9,"high":36.83,"low":35.61,"open":36.7,"volume":5246500},{"timestamp":1030368600,"date":"2002-08-26","index":7022,"close":35.79,"high":35.9,"low":34.67,"open":35.65,"volume":4416500},{"timestamp":1030455000,"date":"2002-08-27","index":7023,"close":35,"high":35.01,"low":33.87,"open":35,"volume":6540100},{"timestamp":1030541400,"date":"2002-08-28","index":7024,"close":34.1,"high":34.91,"low":33.88,"open":34.9,"volume":4720400},{"timestamp":1030627800,"date":"2002-08-29","index":7025,"close":33.9,"high":34.18,"low":33.26,"open":33.5,"volume":2985700}]},{"date":"2002-05-21","estimated":0.36,"reported":0.38,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":6944,"close":44,"high":45.5,"low":43.95,"open":44.3,"volume":2987500},{"timestamp":1020778200,"date":"2002-05-07","index":6945,"close":44.94,"high":45.28,"low":44.2,"open":44.28,"volume":2900500},{"timestamp":1020864600,"date":"2002-05-08","index":6946,"close":44.32,"high":45.72,"low":43.7,"open":45.65,"volume":5474300},{"timestamp":1020951000,"date":"2002-05-09","index":6947,"close":42.03,"high":43.01,"low":41.1,"open":43,"volume":8706600},{"timestamp":1021037400,"date":"2002-05-10","index":6948,"close":41.16,"high":42.05,"low":40.98,"open":42.03,"volume":5087400},{"timestamp":1021296600,"date":"2002-05-13","index":6949,"close":41.58,"high":41.9,"low":40.99,"open":41.55,"volume":2884900},{"timestamp":1021383000,"date":"2002-05-14","index":6950,"close":42.78,"high":43.2,"low":42.01,"open":42.9,"volume":5367900},{"timestamp":1021469400,"date":"2002-05-15","index":6951,"close":42.4,"high":43.3,"low":42.36,"open":42.8,"volume":3143200},{"timestamp":1021555800,"date":"2002-05-16","index":6952,"close":43.37,"high":43.89,"low":42.36,"open":42.41,"volume":3917900},{"timestamp":1021642200,"date":"2002-05-17","index":6953,"close":43.15,"high":44.13,"low":43.02,"open":43.94,"volume":2641200},{"timestamp":1021901400,"date":"2002-05-20","index":6954,"close":42.7,"high":43.87,"low":42.7,"open":43.45,"volume":2070100}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":6955,"close":41.54,"high":43.45,"low":41.1,"open":43.45,"volume":4420400},{"timestamp":1022074200,"date":"2002-05-22","index":6956,"close":41.8,"high":41.85,"low":41.06,"open":41.55,"volume":2392400},{"timestamp":1022160600,"date":"2002-05-23","index":6957,"close":41.9,"high":42.13,"low":41.3,"open":42,"volume":2315800},{"timestamp":1022247000,"date":"2002-05-24","index":6958,"close":41.45,"high":42.21,"low":41.41,"open":42.05,"volume":1471000},{"timestamp":1022592600,"date":"2002-05-28","index":6959,"close":40.48,"high":41.75,"low":39.5,"open":41.75,"volume":3578300},{"timestamp":1022679000,"date":"2002-05-29","index":6960,"close":40,"high":40.36,"low":39.8,"open":40.02,"volume":3646400},{"timestamp":1022765400,"date":"2002-05-30","index":6961,"close":40.5,"high":40.5,"low":39.32,"open":40,"volume":3912300},{"timestamp":1022851800,"date":"2002-05-31","index":6962,"close":41.45,"high":41.99,"low":40.33,"open":40.9,"volume":4230300},{"timestamp":1023111000,"date":"2002-06-03","index":6963,"close":40.36,"high":41.96,"low":40,"open":41.25,"volume":2335100},{"timestamp":1023197400,"date":"2002-06-04","index":6964,"close":39.5,"high":40.37,"low":38.71,"open":40.36,"volume":4886000},{"timestamp":1023283800,"date":"2002-06-05","index":6965,"close":40,"high":40.48,"low":39.6,"open":40.2,"volume":4854600}]},{"date":"2002-02-28","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1013524200,"date":"2002-02-12","index":6887,"close":43.98,"high":44.3,"low":43.51,"open":43.51,"volume":3063900},{"timestamp":1013610600,"date":"2002-02-13","index":6888,"close":45,"high":45,"low":44.1,"open":44.39,"volume":3838300},{"timestamp":1013697000,"date":"2002-02-14","index":6889,"close":45,"high":45.2,"low":44.7,"open":45,"volume":3187600},{"timestamp":1013783400,"date":"2002-02-15","index":6890,"close":44.5,"high":44.95,"low":44.22,"open":44.94,"volume":2447400},{"timestamp":1014129000,"date":"2002-02-19","index":6891,"close":43.61,"high":44.9,"low":43.5,"open":44.05,"volume":3571400},{"timestamp":1014215400,"date":"2002-02-20","index":6892,"close":45,"high":45.19,"low":44.15,"open":44.3,"volume":3725600},{"timestamp":1014301800,"date":"2002-02-21","index":6893,"close":44.5,"high":45.7,"low":44.12,"open":45.2,"volume":4272000},{"timestamp":1014388200,"date":"2002-02-22","index":6894,"close":44.39,"high":44.75,"low":43.21,"open":44.75,"volume":4110200},{"timestamp":1014647400,"date":"2002-02-25","index":6895,"close":44.75,"high":45,"low":44.15,"open":44.75,"volume":3269100},{"timestamp":1014733800,"date":"2002-02-26","index":6896,"close":45.72,"high":45.95,"low":44.8,"open":45.65,"volume":5304600},{"timestamp":1014820200,"date":"2002-02-27","index":6897,"close":43.9,"high":46.15,"low":43.42,"open":46,"volume":5117400}],"post":[{"timestamp":1014906600,"date":"2002-02-28","index":6898,"close":41.9,"high":44.15,"low":40.24,"open":44.1,"volume":15871900},{"timestamp":1014993000,"date":"2002-03-01","index":6899,"close":43.15,"high":43.15,"low":42.1,"open":42.75,"volume":5549000},{"timestamp":1015252200,"date":"2002-03-04","index":6900,"close":43.4,"high":43.8,"low":42.8,"open":43.25,"volume":4741600},{"timestamp":1015338600,"date":"2002-03-05","index":6901,"close":41.5,"high":42.98,"low":40.75,"open":42.6,"volume":8247000},{"timestamp":1015425000,"date":"2002-03-06","index":6902,"close":42.22,"high":42.38,"low":41.36,"open":41.36,"volume":3957600},{"timestamp":1015511400,"date":"2002-03-07","index":6903,"close":43.49,"high":43.5,"low":42.22,"open":43.5,"volume":5833500},{"timestamp":1015597800,"date":"2002-03-08","index":6904,"close":44.25,"high":44.4,"low":43.47,"open":44.35,"volume":3532200},{"timestamp":1015857000,"date":"2002-03-11","index":6905,"close":44.59,"high":44.75,"low":43.39,"open":44.2,"volume":2990800},{"timestamp":1015943400,"date":"2002-03-12","index":6906,"close":44.48,"high":44.65,"low":43.96,"open":44.5,"volume":1886100},{"timestamp":1016029800,"date":"2002-03-13","index":6907,"close":43.74,"high":44,"low":43.44,"open":44,"volume":2694000},{"timestamp":1016116200,"date":"2002-03-14","index":6908,"close":43.78,"high":44.25,"low":43.49,"open":43.74,"volume":2012200}]},{"date":"2001-11-20","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1004970600,"date":"2001-11-05","index":6820,"close":34.5,"high":34.95,"low":33.91,"open":34.1,"volume":4110400},{"timestamp":1005057000,"date":"2001-11-06","index":6821,"close":35.32,"high":35.55,"low":34.2,"open":34.3,"volume":3028500},{"timestamp":1005143400,"date":"2001-11-07","index":6822,"close":34.11,"high":35.2,"low":33.85,"open":35.05,"volume":3605800},{"timestamp":1005229800,"date":"2001-11-08","index":6823,"close":34.35,"high":34.9,"low":34.2,"open":34.25,"volume":4342000},{"timestamp":1005316200,"date":"2001-11-09","index":6824,"close":34.47,"high":34.85,"low":33.95,"open":34.35,"volume":2277500},{"timestamp":1005575400,"date":"2001-11-12","index":6825,"close":35,"high":35.01,"low":33.48,"open":34.67,"volume":2282500},{"timestamp":1005661800,"date":"2001-11-13","index":6826,"close":36.22,"high":36.39,"low":34.79,"open":35.1,"volume":3270300},{"timestamp":1005748200,"date":"2001-11-14","index":6827,"close":37.44,"high":37.8,"low":36.4,"open":37,"volume":3915600},{"timestamp":1005834600,"date":"2001-11-15","index":6828,"close":37.89,"high":38.2,"low":36.8,"open":37.45,"volume":4269300},{"timestamp":1005921000,"date":"2001-11-16","index":6829,"close":36.41,"high":37.99,"low":35.83,"open":37.99,"volume":5505000},{"timestamp":1006180200,"date":"2001-11-19","index":6830,"close":37.79,"high":38.2,"low":36.42,"open":36.49,"volume":4311600}],"post":[{"timestamp":1006266600,"date":"2001-11-20","index":6831,"close":36.5,"high":37.51,"low":36.25,"open":37.5,"volume":4223500},{"timestamp":1006353000,"date":"2001-11-21","index":6832,"close":36.76,"high":36.93,"low":36.22,"open":36.35,"volume":2265300},{"timestamp":1006525800,"date":"2001-11-23","index":6833,"close":37.71,"high":37.93,"low":37.01,"open":37.2,"volume":1156600},{"timestamp":1006785000,"date":"2001-11-26","index":6834,"close":38.12,"high":38.25,"low":37.18,"open":38,"volume":2581700},{"timestamp":1006871400,"date":"2001-11-27","index":6835,"close":37.98,"high":38.45,"low":37.18,"open":38,"volume":3591700},{"timestamp":1006957800,"date":"2001-11-28","index":6836,"close":38.15,"high":38.69,"low":37.3,"open":37.98,"volume":3562300},{"timestamp":1007044200,"date":"2001-11-29","index":6837,"close":37.41,"high":38.3,"low":37.1,"open":38.25,"volume":2807900},{"timestamp":1007130600,"date":"2001-11-30","index":6838,"close":37.54,"high":37.93,"low":37.2,"open":37.2,"volume":3071800},{"timestamp":1007389800,"date":"2001-12-03","index":6839,"close":37.16,"high":37.95,"low":36.7,"open":37.05,"volume":2251300},{"timestamp":1007476200,"date":"2001-12-04","index":6840,"close":37.36,"high":37.6,"low":36.9,"open":37.16,"volume":3158700},{"timestamp":1007562600,"date":"2001-12-05","index":6841,"close":39.62,"high":39.86,"low":37.45,"open":37.5,"volume":5736300}]},{"date":"2001-08-21","estimated":0.3,"reported":0.3,"pre":[{"timestamp":997104600,"date":"2001-08-06","index":6760,"close":37.86,"high":38.3,"low":37.77,"open":38.25,"volume":2772400},{"timestamp":997191000,"date":"2001-08-07","index":6761,"close":39.03,"high":39.1,"low":37.51,"open":37.86,"volume":3161200},{"timestamp":997277400,"date":"2001-08-08","index":6762,"close":38,"high":39.99,"low":38,"open":39,"volume":4147400},{"timestamp":997363800,"date":"2001-08-09","index":6763,"close":38.2,"high":39.22,"low":37.61,"open":38.5,"volume":4470400},{"timestamp":997450200,"date":"2001-08-10","index":6764,"close":37.85,"high":38.7,"low":37.01,"open":38.7,"volume":2679900},{"timestamp":997709400,"date":"2001-08-13","index":6765,"close":37.61,"high":37.85,"low":37.02,"open":37.8,"volume":1975300},{"timestamp":997795800,"date":"2001-08-14","index":6766,"close":37.48,"high":38.2,"low":36.89,"open":36.9,"volume":3179200},{"timestamp":997882200,"date":"2001-08-15","index":6767,"close":37.4,"high":38.2,"low":37.35,"open":37.9,"volume":1588600},{"timestamp":997968600,"date":"2001-08-16","index":6768,"close":37.06,"high":37.39,"low":36.35,"open":37.34,"volume":2785000},{"timestamp":998055000,"date":"2001-08-17","index":6769,"close":36.62,"high":37.36,"low":36.15,"open":36.5,"volume":2268400},{"timestamp":998314200,"date":"2001-08-20","index":6770,"close":37.1,"high":37.1,"low":36.15,"open":36.25,"volume":2493100}],"post":[{"timestamp":998400600,"date":"2001-08-21","index":6771,"close":35.36,"high":37.1,"low":34.49,"open":37.1,"volume":9043300},{"timestamp":998487000,"date":"2001-08-22","index":6772,"close":36.1,"high":36.29,"low":35.02,"open":35.5,"volume":3242600},{"timestamp":998573400,"date":"2001-08-23","index":6773,"close":35.89,"high":36.16,"low":35.32,"open":35.68,"volume":2876700},{"timestamp":998659800,"date":"2001-08-24","index":6774,"close":35.71,"high":36.42,"low":35.52,"open":35.79,"volume":3928800},{"timestamp":998919000,"date":"2001-08-27","index":6775,"close":35.3,"high":36.1,"low":35.14,"open":36,"volume":2764200},{"timestamp":999005400,"date":"2001-08-28","index":6776,"close":34.82,"high":35.23,"low":34.81,"open":35.05,"volume":4249800},{"timestamp":999091800,"date":"2001-08-29","index":6777,"close":35.05,"high":35.3,"low":35,"open":35.27,"volume":2584100},{"timestamp":999178200,"date":"2001-08-30","index":6778,"close":34.8,"high":35.27,"low":34.5,"open":35,"volume":3413700},{"timestamp":999264600,"date":"2001-08-31","index":6779,"close":34.65,"high":35.75,"low":34.44,"open":34.7,"volume":2048300},{"timestamp":999610200,"date":"2001-09-04","index":6780,"close":34.85,"high":35.62,"low":34.6,"open":34.85,"volume":3168000},{"timestamp":999696600,"date":"2001-09-05","index":6781,"close":34.98,"high":35.49,"low":34.11,"open":34.65,"volume":2880900}]},{"date":"2001-05-29","estimated":0.28,"reported":0.28,"pre":[{"timestamp":989587800,"date":"2001-05-11","index":6701,"close":39.93,"high":40.4,"low":39.5,"open":39.65,"volume":4729800},{"timestamp":989847000,"date":"2001-05-14","index":6702,"close":39.7,"high":40.23,"low":39.5,"open":39.7,"volume":3250800},{"timestamp":989933400,"date":"2001-05-15","index":6703,"close":38.3,"high":40.43,"low":37.75,"open":40.38,"volume":6521000},{"timestamp":990019800,"date":"2001-05-16","index":6704,"close":38,"high":38.5,"low":36.88,"open":37.3,"volume":7142700},{"timestamp":990106200,"date":"2001-05-17","index":6705,"close":38.37,"high":38.8,"low":37.82,"open":38.15,"volume":2870400},{"timestamp":990192600,"date":"2001-05-18","index":6706,"close":37.8,"high":38.45,"low":37.7,"open":38.4,"volume":2779000},{"timestamp":990451800,"date":"2001-05-21","index":6707,"close":37.75,"high":38.35,"low":36.85,"open":37.9,"volume":6094800},{"timestamp":990538200,"date":"2001-05-22","index":6708,"close":38.89,"high":39.26,"low":37.01,"open":38.3,"volume":4657100},{"timestamp":990624600,"date":"2001-05-23","index":6709,"close":37.69,"high":39.2,"low":37.1,"open":39.2,"volume":3325200},{"timestamp":990711000,"date":"2001-05-24","index":6710,"close":37.53,"high":38.2,"low":37.23,"open":37.89,"volume":2273600},{"timestamp":990797400,"date":"2001-05-25","index":6711,"close":37.36,"high":37.65,"low":37.3,"open":37.3,"volume":1837500}],"post":[{"timestamp":991143000,"date":"2001-05-29","index":6712,"close":37.2,"high":37.38,"low":36.77,"open":37.05,"volume":3017700},{"timestamp":991229400,"date":"2001-05-30","index":6713,"close":37.78,"high":38.1,"low":36.82,"open":37,"volume":3708200},{"timestamp":991315800,"date":"2001-05-31","index":6714,"close":37.8,"high":38.3,"low":37.7,"open":38.22,"volume":3731200},{"timestamp":991402200,"date":"2001-06-01","index":6715,"close":37.8,"high":38.38,"low":37.32,"open":38,"volume":2356600},{"timestamp":991661400,"date":"2001-06-04","index":6716,"close":37.02,"high":37.81,"low":36.89,"open":37.81,"volume":2994700},{"timestamp":991747800,"date":"2001-06-05","index":6717,"close":37.61,"high":37.8,"low":37.02,"open":37.02,"volume":2295800},{"timestamp":991834200,"date":"2001-06-06","index":6718,"close":37.34,"high":37.8,"low":37.1,"open":37.61,"volume":1793800},{"timestamp":991920600,"date":"2001-06-07","index":6719,"close":37.96,"high":38.1,"low":36.35,"open":36.4,"volume":3435400},{"timestamp":992007000,"date":"2001-06-08","index":6720,"close":38.26,"high":38.5,"low":37.6,"open":38,"volume":2334200},{"timestamp":992266200,"date":"2001-06-11","index":6721,"close":37.25,"high":38.21,"low":36.6,"open":38.01,"volume":1868500},{"timestamp":992352600,"date":"2001-06-12","index":6722,"close":37.12,"high":37.26,"low":36.28,"open":36.65,"volume":2730500}]},{"date":"2001-03-06","estimated":0.59,"reported":0.61,"pre":[{"timestamp":982333800,"date":"2001-02-16","index":6643,"close":35.72,"high":37.45,"low":35,"open":36.15,"volume":3510500},{"timestamp":982679400,"date":"2001-02-20","index":6644,"close":37.25,"high":38.75,"low":36.14,"open":36.2,"volume":5313900},{"timestamp":982765800,"date":"2001-02-21","index":6645,"close":34.8,"high":37,"low":34.5,"open":37,"volume":3525400},{"timestamp":982852200,"date":"2001-02-22","index":6646,"close":35.8,"high":36.25,"low":34.25,"open":36.25,"volume":5262400},{"timestamp":982938600,"date":"2001-02-23","index":6647,"close":35.74,"high":36.24,"low":34.74,"open":35.5,"volume":4890400},{"timestamp":983197800,"date":"2001-02-26","index":6648,"close":37.8,"high":37.8,"low":36.46,"open":36.75,"volume":4013900},{"timestamp":983284200,"date":"2001-02-27","index":6649,"close":38.37,"high":39.07,"low":37.76,"open":38.25,"volume":6375500},{"timestamp":983370600,"date":"2001-02-28","index":6650,"close":39,"high":39.6,"low":38.11,"open":38.7,"volume":6821600},{"timestamp":983457000,"date":"2001-03-01","index":6651,"close":37.29,"high":38.06,"low":36.51,"open":37.9,"volume":4942800},{"timestamp":983543400,"date":"2001-03-02","index":6652,"close":36.95,"high":37.2,"low":35.91,"open":36.62,"volume":4605100},{"timestamp":983802600,"date":"2001-03-05","index":6653,"close":36.4,"high":38,"low":36,"open":37.2,"volume":4319700}],"post":[{"timestamp":983889000,"date":"2001-03-06","index":6654,"close":38,"high":39.4,"low":37.2,"open":38.5,"volume":8418900},{"timestamp":983975400,"date":"2001-03-07","index":6655,"close":38.3,"high":39.2,"low":37.6,"open":38.9,"volume":7579200},{"timestamp":984061800,"date":"2001-03-08","index":6656,"close":38,"high":39.5,"low":37.8,"open":38.85,"volume":7917900},{"timestamp":984148200,"date":"2001-03-09","index":6657,"close":37.6,"high":38.16,"low":37.5,"open":38,"volume":3578200},{"timestamp":984407400,"date":"2001-03-12","index":6658,"close":36.51,"high":37.47,"low":36.5,"open":37.25,"volume":3816600},{"timestamp":984493800,"date":"2001-03-13","index":6659,"close":35.65,"high":36.9,"low":34.41,"open":36.51,"volume":5818400},{"timestamp":984580200,"date":"2001-03-14","index":6660,"close":35.5,"high":36.4,"low":34.05,"open":34.75,"volume":4887700},{"timestamp":984666600,"date":"2001-03-15","index":6661,"close":35.57,"high":36.3,"low":34.55,"open":35.8,"volume":3601900},{"timestamp":984753000,"date":"2001-03-16","index":6662,"close":34.93,"high":35.75,"low":34.85,"open":35.2,"volume":4975100},{"timestamp":985012200,"date":"2001-03-19","index":6663,"close":35.6,"high":35.9,"low":34.65,"open":35.4,"volume":2937500},{"timestamp":985098600,"date":"2001-03-20","index":6664,"close":35.75,"high":37.95,"low":35.75,"open":37,"volume":4562000}]},{"date":"2000-11-14","estimated":0.23,"reported":0.24,"pre":[{"timestamp":972916200,"date":"2000-10-30","index":6568,"close":25.5,"high":25.88,"low":24.38,"open":24.44,"volume":3621100},{"timestamp":973002600,"date":"2000-10-31","index":6569,"close":27.63,"high":28,"low":25.44,"open":25.5,"volume":6520300},{"timestamp":973089000,"date":"2000-11-01","index":6570,"close":27.56,"high":28.75,"low":27.13,"open":27.13,"volume":4808900},{"timestamp":973175400,"date":"2000-11-02","index":6571,"close":28.38,"high":28.75,"low":26.81,"open":27.56,"volume":6288300},{"timestamp":973261800,"date":"2000-11-03","index":6572,"close":27.5,"high":28.25,"low":26.63,"open":28,"volume":3612100},{"timestamp":973521000,"date":"2000-11-06","index":6573,"close":27.56,"high":27.56,"low":26.63,"open":26.75,"volume":3762800},{"timestamp":973607400,"date":"2000-11-07","index":6574,"close":28.38,"high":28.5,"low":27,"open":27.94,"volume":2869400},{"timestamp":973693800,"date":"2000-11-08","index":6575,"close":30.13,"high":30.63,"low":29.5,"open":30,"volume":6067900},{"timestamp":973780200,"date":"2000-11-09","index":6576,"close":27.38,"high":28.56,"low":27,"open":28.25,"volume":7446700},{"timestamp":973866600,"date":"2000-11-10","index":6577,"close":25.94,"high":26.38,"low":25.69,"open":26.06,"volume":3964600},{"timestamp":974125800,"date":"2000-11-13","index":6578,"close":26.19,"high":26.38,"low":24.94,"open":25.25,"volume":4000500}],"post":[{"timestamp":974212200,"date":"2000-11-14","index":6579,"close":28.19,"high":28.5,"low":27.13,"open":27.25,"volume":6907700},{"timestamp":974298600,"date":"2000-11-15","index":6580,"close":28.88,"high":28.94,"low":27.88,"open":28.13,"volume":4181200},{"timestamp":974385000,"date":"2000-11-16","index":6581,"close":28.94,"high":29.06,"low":28.38,"open":28.81,"volume":2000100},{"timestamp":974471400,"date":"2000-11-17","index":6582,"close":29.38,"high":29.5,"low":28.63,"open":28.94,"volume":2323900},{"timestamp":974730600,"date":"2000-11-20","index":6583,"close":28.69,"high":29.31,"low":28.44,"open":29.25,"volume":1916800},{"timestamp":974817000,"date":"2000-11-21","index":6584,"close":28.88,"high":29.31,"low":28,"open":29.13,"volume":3197500},{"timestamp":974903400,"date":"2000-11-22","index":6585,"close":29.13,"high":29.13,"low":28,"open":28.38,"volume":1923300},{"timestamp":975076200,"date":"2000-11-24","index":6586,"close":28.44,"high":29.38,"low":28.44,"open":29.38,"volume":1501600},{"timestamp":975335400,"date":"2000-11-27","index":6587,"close":29,"high":30.13,"low":28.88,"open":29,"volume":5662800},{"timestamp":975421800,"date":"2000-11-28","index":6588,"close":29,"high":29.5,"low":28.38,"open":29.06,"volume":3200600},{"timestamp":975508200,"date":"2000-11-29","index":6589,"close":30.13,"high":30.44,"low":28.75,"open":28.75,"volume":4137500}]}] diff --git a/data/TGT_partial.json b/data/TGT_partial.json index fe51488c7..be6d7daa1 100644 --- a/data/TGT_partial.json +++ b/data/TGT_partial.json @@ -1 +1 @@ -[] +[{"date":"2025-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-20","estimated":2.3,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":2.18,"reported":2.57,"pre":[{"timestamp":1722951000,"date":"2024-08-06","index":12545,"close":133.85,"high":135.91,"low":133.25,"open":134.51,"volume":5005500},{"timestamp":1723037400,"date":"2024-08-07","index":12546,"close":133.47,"high":137.75,"low":133.34,"open":136.18,"volume":3209700},{"timestamp":1723123800,"date":"2024-08-08","index":12547,"close":133.97,"high":135.99,"low":133.07,"open":134.79,"volume":3894000},{"timestamp":1723210200,"date":"2024-08-09","index":12548,"close":135.5,"high":135.6,"low":132.75,"open":133.61,"volume":3778100},{"timestamp":1723469400,"date":"2024-08-12","index":12549,"close":135.02,"high":136.54,"low":134.12,"open":134.59,"volume":3695600},{"timestamp":1723555800,"date":"2024-08-13","index":12550,"close":136.66,"high":136.91,"low":133.67,"open":135.68,"volume":3319800},{"timestamp":1723642200,"date":"2024-08-14","index":12551,"close":135.76,"high":136.91,"low":135.51,"open":136.7,"volume":4838000},{"timestamp":1723728600,"date":"2024-08-15","index":12552,"close":141.66,"high":143.88,"low":140.56,"open":143.29,"volume":4640600},{"timestamp":1723815000,"date":"2024-08-16","index":12553,"close":144.04,"high":144.24,"low":140.89,"open":141.12,"volume":3473900},{"timestamp":1724074200,"date":"2024-08-19","index":12554,"close":144.63,"high":148.64,"low":144.42,"open":144.5,"volume":4427000},{"timestamp":1724160600,"date":"2024-08-20","index":12555,"close":144.33,"high":145.7,"low":142.88,"open":144.5,"volume":6815100}],"post":[{"timestamp":1724247000,"date":"2024-08-21","index":12556,"close":159.25,"high":167.4,"low":158.97,"open":167.33,"volume":25572100},{"timestamp":1724333400,"date":"2024-08-22","index":12557,"close":156.82,"high":160.12,"low":156.42,"open":159.9,"volume":7452400},{"timestamp":1724419800,"date":"2024-08-23","index":12558,"close":158.5,"high":159.62,"low":156.74,"open":157.58,"volume":3188300},{"timestamp":1724679000,"date":"2024-08-26","index":12559,"close":158.9,"high":161.84,"low":157.97,"open":159.31,"volume":3655200},{"timestamp":1724765400,"date":"2024-08-27","index":12560,"close":158.68,"high":159.77,"low":157.76,"open":158.9,"volume":3252300},{"timestamp":1724851800,"date":"2024-08-28","index":12561,"close":156.86,"high":158.32,"low":155.69,"open":157.75,"volume":2666500},{"timestamp":1724938200,"date":"2024-08-29","index":12562,"close":153.42,"high":156.26,"low":152.47,"open":156.26,"volume":3879500},{"timestamp":1725024600,"date":"2024-08-30","index":12563,"close":153.62,"high":154.15,"low":152.19,"open":153.69,"volume":3933200},{"timestamp":1725370200,"date":"2024-09-03","index":12564,"close":151.8,"high":154.96,"low":151.35,"open":152.99,"volume":4071000},{"timestamp":1725456600,"date":"2024-09-04","index":12565,"close":152.48,"high":153.74,"low":148.87,"open":152.65,"volume":3841000},{"timestamp":1725543000,"date":"2024-09-05","index":12566,"close":151.9,"high":153.55,"low":150.67,"open":153.06,"volume":3358900}]},{"date":"2024-05-22","estimated":2.06,"reported":2.03,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":12483,"close":160.41,"high":162.36,"low":159.84,"open":161.07,"volume":3492500},{"timestamp":1715175000,"date":"2024-05-08","index":12484,"close":159.59,"high":161.25,"low":158.99,"open":159,"volume":2678300},{"timestamp":1715261400,"date":"2024-05-09","index":12485,"close":164.32,"high":164.4,"low":159.04,"open":159.44,"volume":2538000},{"timestamp":1715347800,"date":"2024-05-10","index":12486,"close":163.13,"high":165.65,"low":161.7,"open":164.61,"volume":2414100},{"timestamp":1715607000,"date":"2024-05-13","index":12487,"close":160.9,"high":164.4,"low":160.59,"open":164.21,"volume":2629000},{"timestamp":1715693400,"date":"2024-05-14","index":12488,"close":158.96,"high":161.6,"low":158.58,"open":160.3,"volume":2707900},{"timestamp":1715779800,"date":"2024-05-15","index":12489,"close":157.51,"high":161.08,"low":157.04,"open":160.61,"volume":2563700},{"timestamp":1715866200,"date":"2024-05-16","index":12490,"close":160.65,"high":163.65,"low":159.72,"open":160.25,"volume":5232900},{"timestamp":1715952600,"date":"2024-05-17","index":12491,"close":160.13,"high":160.47,"low":159.1,"open":160.18,"volume":4005500},{"timestamp":1716211800,"date":"2024-05-20","index":12492,"close":156.71,"high":160.8,"low":155.96,"open":159.9,"volume":4429200},{"timestamp":1716298200,"date":"2024-05-21","index":12493,"close":155.78,"high":156.84,"low":154.65,"open":156.71,"volume":6291000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":12494,"close":143.27,"high":145.67,"low":139.98,"open":140.54,"volume":18724000},{"timestamp":1716471000,"date":"2024-05-23","index":12495,"close":144.41,"high":145.58,"low":141.76,"open":142.5,"volume":6661100},{"timestamp":1716557400,"date":"2024-05-24","index":12496,"close":145.23,"high":145.73,"low":143.56,"open":144.9,"volume":3549300},{"timestamp":1716903000,"date":"2024-05-28","index":12497,"close":147.1,"high":147.44,"low":144.53,"open":145,"volume":4344300},{"timestamp":1716989400,"date":"2024-05-29","index":12498,"close":147.74,"high":148.13,"low":145.5,"open":146.05,"volume":3038500},{"timestamp":1717075800,"date":"2024-05-30","index":12499,"close":149.87,"high":150.36,"low":147.92,"open":148.52,"volume":4239400},{"timestamp":1717162200,"date":"2024-05-31","index":12500,"close":156.16,"high":156.93,"low":148.76,"open":148.88,"volume":7501000},{"timestamp":1717421400,"date":"2024-06-03","index":12501,"close":153.03,"high":154.49,"low":151.38,"open":152.09,"volume":4162500},{"timestamp":1717507800,"date":"2024-06-04","index":12502,"close":150.55,"high":154.19,"low":150.11,"open":152.37,"volume":4683700},{"timestamp":1717594200,"date":"2024-06-05","index":12503,"close":147.35,"high":150.98,"low":146.75,"open":150.5,"volume":5746100},{"timestamp":1717680600,"date":"2024-06-06","index":12504,"close":145.13,"high":147.19,"low":145.05,"open":146.7,"volume":4682900}]},{"date":"2024-03-05","estimated":2.42,"reported":2.98,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12428,"close":149.61,"high":150.29,"low":145.13,"open":145.73,"volume":4318400},{"timestamp":1708439400,"date":"2024-02-20","index":12429,"close":149.89,"high":152.11,"low":149.21,"open":150,"volume":3474400},{"timestamp":1708525800,"date":"2024-02-21","index":12430,"close":148.79,"high":149.85,"low":147.86,"open":149.31,"volume":2307600},{"timestamp":1708612200,"date":"2024-02-22","index":12431,"close":150.34,"high":150.98,"low":147.99,"open":148.79,"volume":2503800},{"timestamp":1708698600,"date":"2024-02-23","index":12432,"close":151.48,"high":152.78,"low":150.41,"open":150.98,"volume":3503600},{"timestamp":1708957800,"date":"2024-02-26","index":12433,"close":150.15,"high":150.95,"low":149.1,"open":150.61,"volume":3856900},{"timestamp":1709044200,"date":"2024-02-27","index":12434,"close":151.99,"high":152.31,"low":150.45,"open":150.79,"volume":2851700},{"timestamp":1709130600,"date":"2024-02-28","index":12435,"close":151.44,"high":152.25,"low":150.65,"open":151.33,"volume":2298300},{"timestamp":1709217000,"date":"2024-02-29","index":12436,"close":152.92,"high":153.65,"low":152,"open":152.39,"volume":4447800},{"timestamp":1709303400,"date":"2024-03-01","index":12437,"close":155.29,"high":155.54,"low":152,"open":153.24,"volume":4284000},{"timestamp":1709562600,"date":"2024-03-04","index":12438,"close":150.49,"high":154.77,"low":150.09,"open":153.19,"volume":9096100}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12439,"close":168.58,"high":170.47,"low":165.21,"open":166.06,"volume":22986800},{"timestamp":1709735400,"date":"2024-03-06","index":12440,"close":173.54,"high":175.53,"low":171.6,"open":172.22,"volume":8955200},{"timestamp":1709821800,"date":"2024-03-07","index":12441,"close":171.54,"high":175.27,"low":171.32,"open":175,"volume":3644700},{"timestamp":1709908200,"date":"2024-03-08","index":12442,"close":169.72,"high":172.29,"low":169.45,"open":171.34,"volume":3361800},{"timestamp":1710163800,"date":"2024-03-11","index":12443,"close":168.07,"high":170.58,"low":166.68,"open":170.19,"volume":3142400},{"timestamp":1710250200,"date":"2024-03-12","index":12444,"close":167.57,"high":169.06,"low":167.53,"open":168.64,"volume":2292100},{"timestamp":1710336600,"date":"2024-03-13","index":12445,"close":166.67,"high":167.54,"low":164.19,"open":167.24,"volume":5546300},{"timestamp":1710423000,"date":"2024-03-14","index":12446,"close":164.31,"high":167.17,"low":163.04,"open":166.76,"volume":3365900},{"timestamp":1710509400,"date":"2024-03-15","index":12447,"close":164.22,"high":165.25,"low":162.71,"open":162.87,"volume":5074900},{"timestamp":1710768600,"date":"2024-03-18","index":12448,"close":167.59,"high":168.19,"low":163.44,"open":163.98,"volume":3189600},{"timestamp":1710855000,"date":"2024-03-19","index":12449,"close":168.21,"high":168.61,"low":166.3,"open":167.07,"volume":2290500}]},{"date":"2023-11-15","estimated":1.48,"reported":2.1,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":12354,"close":110.79,"high":111.28,"low":108.46,"open":108.88,"volume":5549400},{"timestamp":1698845400,"date":"2023-11-01","index":12355,"close":109.54,"high":111.08,"low":108.61,"open":111.08,"volume":3081500},{"timestamp":1698931800,"date":"2023-11-02","index":12356,"close":111.07,"high":111.83,"low":108.92,"open":110.24,"volume":3817800},{"timestamp":1699018200,"date":"2023-11-03","index":12357,"close":112.85,"high":114.21,"low":112.08,"open":112.2,"volume":4340100},{"timestamp":1699281000,"date":"2023-11-06","index":12358,"close":111.05,"high":113.44,"low":110.92,"open":113.29,"volume":3696200},{"timestamp":1699367400,"date":"2023-11-07","index":12359,"close":111.35,"high":112.67,"low":110.8,"open":110.83,"volume":2859100},{"timestamp":1699453800,"date":"2023-11-08","index":12360,"close":109.85,"high":111.94,"low":109.3,"open":111.04,"volume":4514000},{"timestamp":1699540200,"date":"2023-11-09","index":12361,"close":106.79,"high":110.31,"low":106.33,"open":110.31,"volume":5604600},{"timestamp":1699626600,"date":"2023-11-10","index":12362,"close":108.33,"high":108.63,"low":105.23,"open":107.11,"volume":6235800},{"timestamp":1699885800,"date":"2023-11-13","index":12363,"close":107.3,"high":108.83,"low":107.13,"open":108.72,"volume":4016000},{"timestamp":1699972200,"date":"2023-11-14","index":12364,"close":110.79,"high":112.31,"low":108.08,"open":108.25,"volume":7656100}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":12365,"close":130.46,"high":131.53,"low":124.88,"open":126.08,"volume":32230800},{"timestamp":1700145000,"date":"2023-11-16","index":12366,"close":129.94,"high":130.81,"low":127.19,"open":127.26,"volume":12033200},{"timestamp":1700231400,"date":"2023-11-17","index":12367,"close":129.89,"high":131.09,"low":128.9,"open":130.38,"volume":5982500},{"timestamp":1700490600,"date":"2023-11-20","index":12368,"close":129.65,"high":130.23,"low":128.37,"open":129.35,"volume":5810200},{"timestamp":1700577000,"date":"2023-11-21","index":12369,"close":130.8,"high":130.87,"low":128.71,"open":130.22,"volume":4057900},{"timestamp":1700663400,"date":"2023-11-22","index":12370,"close":130.5,"high":132.36,"low":129.89,"open":130.5,"volume":3587900},{"timestamp":1700836200,"date":"2023-11-24","index":12371,"close":131.46,"high":131.47,"low":129.76,"open":130.5,"volume":1863100},{"timestamp":1701095400,"date":"2023-11-27","index":12372,"close":131.33,"high":132.35,"low":130.25,"open":131.15,"volume":3736700},{"timestamp":1701181800,"date":"2023-11-28","index":12373,"close":131.67,"high":131.8,"low":130.22,"open":131.33,"volume":3804900},{"timestamp":1701268200,"date":"2023-11-29","index":12374,"close":131.32,"high":133.1,"low":131.17,"open":131.96,"volume":2918900},{"timestamp":1701354600,"date":"2023-11-30","index":12375,"close":133.81,"high":133.96,"low":130.39,"open":132.21,"volume":5759500}]},{"date":"2023-08-16","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":12290,"close":132.99,"high":136.54,"low":132.95,"open":136.33,"volume":4060700},{"timestamp":1690983000,"date":"2023-08-02","index":12291,"close":133.54,"high":134.09,"low":131.82,"open":132.2,"volume":3562700},{"timestamp":1691069400,"date":"2023-08-03","index":12292,"close":132.73,"high":134.04,"low":132.6,"open":133.23,"volume":3723100},{"timestamp":1691155800,"date":"2023-08-04","index":12293,"close":132.53,"high":134.62,"low":131.97,"open":133.8,"volume":3479900},{"timestamp":1691415000,"date":"2023-08-07","index":12294,"close":131.94,"high":133.7,"low":131.34,"open":133.02,"volume":3036700},{"timestamp":1691501400,"date":"2023-08-08","index":12295,"close":130.98,"high":131.21,"low":129.35,"open":130.62,"volume":4359100},{"timestamp":1691587800,"date":"2023-08-09","index":12296,"close":130.6,"high":132.07,"low":130.26,"open":131.35,"volume":2761200},{"timestamp":1691674200,"date":"2023-08-10","index":12297,"close":130.92,"high":132.51,"low":130.52,"open":131.25,"volume":4375600},{"timestamp":1691760600,"date":"2023-08-11","index":12298,"close":131.05,"high":131.69,"low":130.02,"open":130.03,"volume":3802400},{"timestamp":1692019800,"date":"2023-08-14","index":12299,"close":129.42,"high":131.82,"low":128.87,"open":130.73,"volume":4425100},{"timestamp":1692106200,"date":"2023-08-15","index":12300,"close":125.05,"high":129.32,"low":124.96,"open":127.95,"volume":9416500}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":12301,"close":128.75,"high":135.25,"low":127.53,"open":135,"volume":23754400},{"timestamp":1692279000,"date":"2023-08-17","index":12302,"close":130.11,"high":132.85,"low":128.43,"open":128.54,"volume":8659600},{"timestamp":1692365400,"date":"2023-08-18","index":12303,"close":131.21,"high":132.42,"low":129.06,"open":129.61,"volume":5754500},{"timestamp":1692624600,"date":"2023-08-21","index":12304,"close":127.79,"high":131.75,"low":127.43,"open":130.49,"volume":5928600},{"timestamp":1692711000,"date":"2023-08-22","index":12305,"close":124.94,"high":126.07,"low":122.64,"open":125.52,"volume":8792900},{"timestamp":1692797400,"date":"2023-08-23","index":12306,"close":123.21,"high":125.39,"low":122.79,"open":124.32,"volume":4797500},{"timestamp":1692883800,"date":"2023-08-24","index":12307,"close":124.1,"high":124.44,"low":122.12,"open":122.62,"volume":4308100},{"timestamp":1692970200,"date":"2023-08-25","index":12308,"close":121.79,"high":124.1,"low":120.75,"open":124,"volume":7279700},{"timestamp":1693229400,"date":"2023-08-28","index":12309,"close":123.43,"high":123.73,"low":121.44,"open":121.93,"volume":5116600},{"timestamp":1693315800,"date":"2023-08-29","index":12310,"close":126.16,"high":127.66,"low":123.77,"open":123.82,"volume":5267400},{"timestamp":1693402200,"date":"2023-08-30","index":12311,"close":126.95,"high":127.35,"low":125.37,"open":125.77,"volume":3276700}]},{"date":"2023-05-17","estimated":1.76,"reported":2.05,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":12228,"close":155.72,"high":156.8,"low":153.57,"open":156.55,"volume":2277400},{"timestamp":1683120600,"date":"2023-05-03","index":12229,"close":154.57,"high":158.62,"low":154.34,"open":155.32,"volume":2385700},{"timestamp":1683207000,"date":"2023-05-04","index":12230,"close":152.53,"high":154.5,"low":150.87,"open":154.18,"volume":2653600},{"timestamp":1683293400,"date":"2023-05-05","index":12231,"close":156.3,"high":157.77,"low":154.17,"open":154.49,"volume":2186900},{"timestamp":1683552600,"date":"2023-05-08","index":12232,"close":156.5,"high":157.79,"low":155.65,"open":156.48,"volume":1495200},{"timestamp":1683639000,"date":"2023-05-09","index":12233,"close":157.42,"high":157.86,"low":155.42,"open":155.7,"volume":1886000},{"timestamp":1683725400,"date":"2023-05-10","index":12234,"close":157.73,"high":159.3,"low":155.02,"open":158.18,"volume":2804800},{"timestamp":1683811800,"date":"2023-05-11","index":12235,"close":158.87,"high":159.31,"low":156.54,"open":157.38,"volume":2832000},{"timestamp":1683898200,"date":"2023-05-12","index":12236,"close":157.99,"high":159.3,"low":156.03,"open":157.8,"volume":3361600},{"timestamp":1684157400,"date":"2023-05-15","index":12237,"close":160.57,"high":160.79,"low":157.4,"open":157.97,"volume":4055200},{"timestamp":1684243800,"date":"2023-05-16","index":12238,"close":156.91,"high":160.85,"low":154.7,"open":157.38,"volume":5805900}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":12239,"close":160.96,"high":162.84,"low":155.12,"open":155.8,"volume":8387700},{"timestamp":1684416600,"date":"2023-05-18","index":12240,"close":154.18,"high":161.62,"low":153.25,"open":160.87,"volume":7881600},{"timestamp":1684503000,"date":"2023-05-19","index":12241,"close":152.28,"high":155.27,"low":150.93,"open":154.9,"volume":4454700},{"timestamp":1684762200,"date":"2023-05-22","index":12242,"close":151.91,"high":152.74,"low":149.77,"open":151,"volume":3717000},{"timestamp":1684848600,"date":"2023-05-23","index":12243,"close":147.16,"high":151.33,"low":146.94,"open":150.33,"volume":4374100},{"timestamp":1684935000,"date":"2023-05-24","index":12244,"close":143.1,"high":145.89,"low":142.13,"open":145.8,"volume":6738300},{"timestamp":1685021400,"date":"2023-05-25","index":12245,"close":140.75,"high":142.2,"low":138.65,"open":142.18,"volume":7409500},{"timestamp":1685107800,"date":"2023-05-26","index":12246,"close":138.93,"high":140.48,"low":137.21,"open":140.31,"volume":8100400},{"timestamp":1685453400,"date":"2023-05-30","index":12247,"close":133.84,"high":138.89,"low":133.58,"open":138.22,"volume":10931900},{"timestamp":1685539800,"date":"2023-05-31","index":12248,"close":130.93,"high":135.26,"low":130.63,"open":134.24,"volume":20234400},{"timestamp":1685626200,"date":"2023-06-01","index":12249,"close":131.16,"high":132.03,"low":126.75,"open":128.6,"volume":13678400}]},{"date":"2023-02-28","estimated":1.4,"reported":1.89,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":12173,"close":170.02,"high":171.2,"low":168.79,"open":170.32,"volume":1841400},{"timestamp":1676298600,"date":"2023-02-13","index":12174,"close":173.32,"high":173.5,"low":170.33,"open":170.99,"volume":2432600},{"timestamp":1676385000,"date":"2023-02-14","index":12175,"close":171.17,"high":172.98,"low":168.84,"open":171.55,"volume":2418400},{"timestamp":1676471400,"date":"2023-02-15","index":12176,"close":176.02,"high":176.29,"low":169.95,"open":170.01,"volume":2954400},{"timestamp":1676557800,"date":"2023-02-16","index":12177,"close":174.54,"high":177.29,"low":173.77,"open":174.2,"volume":2318700},{"timestamp":1676644200,"date":"2023-02-17","index":12178,"close":173.22,"high":173.52,"low":170.89,"open":173.35,"volume":2678100},{"timestamp":1676989800,"date":"2023-02-21","index":12179,"close":166.22,"high":170.99,"low":166.17,"open":169.52,"volume":4133600},{"timestamp":1677076200,"date":"2023-02-22","index":12180,"close":165.72,"high":169.3,"low":165.2,"open":165.6,"volume":2941000},{"timestamp":1677162600,"date":"2023-02-23","index":12181,"close":165.5,"high":165.9,"low":161.87,"open":165.9,"volume":2718500},{"timestamp":1677249000,"date":"2023-02-24","index":12182,"close":166.96,"high":167.43,"low":163,"open":164.08,"volume":2888800},{"timestamp":1677508200,"date":"2023-02-27","index":12183,"close":166.81,"high":169.87,"low":165.48,"open":168.67,"volume":5245000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":12184,"close":168.5,"high":172.67,"low":167.1,"open":168.73,"volume":10669300},{"timestamp":1677681000,"date":"2023-03-01","index":12185,"close":162.4,"high":168.4,"low":160.8,"open":168.16,"volume":5835700},{"timestamp":1677767400,"date":"2023-03-02","index":12186,"close":165.94,"high":165.99,"low":160.95,"open":161.21,"volume":2829200},{"timestamp":1677853800,"date":"2023-03-03","index":12187,"close":166,"high":166.21,"low":164.32,"open":166.15,"volume":2318600},{"timestamp":1678113000,"date":"2023-03-06","index":12188,"close":165.2,"high":166.76,"low":164.52,"open":166.59,"volume":2220900},{"timestamp":1678199400,"date":"2023-03-07","index":12189,"close":162.82,"high":166.62,"low":162.58,"open":165.83,"volume":2410800},{"timestamp":1678285800,"date":"2023-03-08","index":12190,"close":163.51,"high":163.73,"low":162.17,"open":162.9,"volume":1752700},{"timestamp":1678372200,"date":"2023-03-09","index":12191,"close":160.64,"high":164.7,"low":160.47,"open":164.31,"volume":1872200},{"timestamp":1678458600,"date":"2023-03-10","index":12192,"close":158.18,"high":161.87,"low":157.51,"open":160.27,"volume":2754200},{"timestamp":1678714200,"date":"2023-03-13","index":12193,"close":157.92,"high":160.73,"low":156.23,"open":156.32,"volume":2342500},{"timestamp":1678800600,"date":"2023-03-14","index":12194,"close":158.37,"high":160.32,"low":156.55,"open":159.77,"volume":2574200}]},{"date":"2022-11-16","estimated":2.13,"reported":1.54,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":12104,"close":164.59,"high":166.98,"low":162.57,"open":166.44,"volume":3051000},{"timestamp":1667395800,"date":"2022-11-02","index":12105,"close":160.2,"high":165.89,"low":160.08,"open":164.58,"volume":3377900},{"timestamp":1667482200,"date":"2022-11-03","index":12106,"close":159.8,"high":160.79,"low":157.75,"open":157.98,"volume":3041600},{"timestamp":1667568600,"date":"2022-11-04","index":12107,"close":159.63,"high":162.75,"low":156.26,"open":162.41,"volume":2653500},{"timestamp":1667831400,"date":"2022-11-07","index":12108,"close":159.87,"high":161.41,"low":158,"open":161.24,"volume":2424100},{"timestamp":1667917800,"date":"2022-11-08","index":12109,"close":161.62,"high":164.66,"low":159.81,"open":161.32,"volume":3284600},{"timestamp":1668004200,"date":"2022-11-09","index":12110,"close":152.99,"high":161.59,"low":152.5,"open":161.08,"volume":4018400},{"timestamp":1668090600,"date":"2022-11-10","index":12111,"close":164.38,"high":164.55,"low":158.39,"open":158.94,"volume":4962900},{"timestamp":1668177000,"date":"2022-11-11","index":12112,"close":173.32,"high":174.83,"low":164.95,"open":165.12,"volume":5828300},{"timestamp":1668436200,"date":"2022-11-14","index":12113,"close":173.26,"high":176.8,"low":172.35,"open":172.64,"volume":5753800},{"timestamp":1668522600,"date":"2022-11-15","index":12114,"close":178.98,"high":180.46,"low":176.9,"open":177,"volume":8606000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":12115,"close":155.47,"high":158.49,"low":148.75,"open":149.85,"volume":36731500},{"timestamp":1668695400,"date":"2022-11-17","index":12116,"close":162.01,"high":162.18,"low":152.72,"open":153.48,"volume":11300500},{"timestamp":1668781800,"date":"2022-11-18","index":12117,"close":162.88,"high":164.7,"low":160,"open":161.98,"volume":7280900},{"timestamp":1669041000,"date":"2022-11-21","index":12118,"close":158.02,"high":161.93,"low":156.77,"open":161.08,"volume":5964700},{"timestamp":1669127400,"date":"2022-11-22","index":12119,"close":157.86,"high":159.91,"low":155.75,"open":158.79,"volume":6364100},{"timestamp":1669213800,"date":"2022-11-23","index":12120,"close":163.41,"high":164.14,"low":158.25,"open":158.48,"volume":4833500},{"timestamp":1669386600,"date":"2022-11-25","index":12121,"close":163.38,"high":163.96,"low":161.6,"open":163.5,"volume":1883000},{"timestamp":1669645800,"date":"2022-11-28","index":12122,"close":165.37,"high":166.89,"low":162.81,"open":162.81,"volume":4624100},{"timestamp":1669732200,"date":"2022-11-29","index":12123,"close":166.37,"high":166.97,"low":161.51,"open":164.43,"volume":5231700},{"timestamp":1669818600,"date":"2022-11-30","index":12124,"close":167.07,"high":167.23,"low":162.74,"open":165.88,"volume":11376700},{"timestamp":1669905000,"date":"2022-12-01","index":12125,"close":165.03,"high":167.43,"low":163.05,"open":166.47,"volume":4989200}]},{"date":"2022-08-17","estimated":0.72,"reported":0.39,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":12040,"close":163.48,"high":166.33,"low":163.29,"open":164.52,"volume":3109400},{"timestamp":1659533400,"date":"2022-08-03","index":12041,"close":167.92,"high":169.65,"low":164.38,"open":164.38,"volume":4057000},{"timestamp":1659619800,"date":"2022-08-04","index":12042,"close":166.56,"high":168.5,"low":165.73,"open":167.63,"volume":3157600},{"timestamp":1659706200,"date":"2022-08-05","index":12043,"close":166.13,"high":166.9,"low":164.4,"open":165.05,"volume":2205400},{"timestamp":1659965400,"date":"2022-08-08","index":12044,"close":166.97,"high":170.99,"low":166.43,"open":166.66,"volume":2806400},{"timestamp":1660051800,"date":"2022-08-09","index":12045,"close":165.12,"high":166.08,"low":163.91,"open":165.77,"volume":2608600},{"timestamp":1660138200,"date":"2022-08-10","index":12046,"close":169.67,"high":172.93,"low":167.75,"open":169.04,"volume":4539900},{"timestamp":1660224600,"date":"2022-08-11","index":12047,"close":169.6,"high":172.99,"low":168.88,"open":171.07,"volume":4278800},{"timestamp":1660311000,"date":"2022-08-12","index":12048,"close":172.48,"high":172.49,"low":170.05,"open":171.07,"volume":2357300},{"timestamp":1660570200,"date":"2022-08-15","index":12049,"close":173.39,"high":174.16,"low":170.2,"open":171.83,"volume":3788600},{"timestamp":1660656600,"date":"2022-08-16","index":12050,"close":180.19,"high":183.89,"low":175.56,"open":177.11,"volume":9057600}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":12051,"close":175.34,"high":177.99,"low":170.83,"open":174.16,"volume":13409000},{"timestamp":1660829400,"date":"2022-08-18","index":12052,"close":173.05,"high":175.14,"low":171.58,"open":173.98,"volume":4241300},{"timestamp":1660915800,"date":"2022-08-19","index":12053,"close":167.04,"high":171.92,"low":166.79,"open":171.83,"volume":5015800},{"timestamp":1661175000,"date":"2022-08-22","index":12054,"close":161.96,"high":165.98,"low":161.36,"open":165.07,"volume":4630100},{"timestamp":1661261400,"date":"2022-08-23","index":12055,"close":161.97,"high":162.82,"low":160.15,"open":161.94,"volume":3795100},{"timestamp":1661347800,"date":"2022-08-24","index":12056,"close":163.13,"high":164.54,"low":159.72,"open":162.07,"volume":3407100},{"timestamp":1661434200,"date":"2022-08-25","index":12057,"close":167.5,"high":167.55,"low":161.6,"open":162.63,"volume":3071400},{"timestamp":1661520600,"date":"2022-08-26","index":12058,"close":160.62,"high":168.12,"low":160.6,"open":168.01,"volume":3607600},{"timestamp":1661779800,"date":"2022-08-29","index":12059,"close":158.69,"high":160.45,"low":158.16,"open":159.25,"volume":2531100},{"timestamp":1661866200,"date":"2022-08-30","index":12060,"close":160.78,"high":161.09,"low":157.18,"open":158.7,"volume":3249700},{"timestamp":1661952600,"date":"2022-08-31","index":12061,"close":160.34,"high":161.31,"low":158.26,"open":161.25,"volume":4901300}]},{"date":"2022-05-18","estimated":3.07,"reported":2.19,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":11978,"close":232.54,"high":234.49,"low":229.5,"open":231.04,"volume":3027600},{"timestamp":1651671000,"date":"2022-05-04","index":11979,"close":237.43,"high":238.59,"low":229.14,"open":231.85,"volume":3256300},{"timestamp":1651757400,"date":"2022-05-05","index":11980,"close":230.76,"high":235.86,"low":228.3,"open":235.61,"volume":3466500},{"timestamp":1651843800,"date":"2022-05-06","index":11981,"close":225.21,"high":229.66,"low":222.65,"open":225.85,"volume":3683300},{"timestamp":1652103000,"date":"2022-05-09","index":11982,"close":224.2,"high":228.18,"low":222.32,"open":223.2,"volume":4672300},{"timestamp":1652189400,"date":"2022-05-10","index":11983,"close":219.11,"high":228.75,"low":216.69,"open":226.59,"volume":3748000},{"timestamp":1652275800,"date":"2022-05-11","index":11984,"close":213.49,"high":220.92,"low":212.38,"open":219.4,"volume":3193600},{"timestamp":1652362200,"date":"2022-05-12","index":11985,"close":217.27,"high":220.82,"low":213.06,"open":213.36,"volume":3547400},{"timestamp":1652448600,"date":"2022-05-13","index":11986,"close":219.73,"high":223.3,"low":217.81,"open":219.99,"volume":3146700},{"timestamp":1652707800,"date":"2022-05-16","index":11987,"close":219.25,"high":221.65,"low":216.27,"open":220.11,"volume":3345600},{"timestamp":1652794200,"date":"2022-05-17","index":11988,"close":215.28,"high":215.58,"low":209.13,"open":210.63,"volume":6641600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":11989,"close":161.61,"high":168,"low":155.2,"open":163.07,"volume":50936800},{"timestamp":1652967000,"date":"2022-05-19","index":11990,"close":153.43,"high":161.43,"low":151.28,"open":161.27,"volume":23319000},{"timestamp":1653053400,"date":"2022-05-20","index":11991,"close":155.36,"high":155.8,"low":150.89,"open":153.62,"volume":12300200},{"timestamp":1653312600,"date":"2022-05-23","index":11992,"close":153.9,"high":156.11,"low":153.28,"open":154.99,"volume":7700100},{"timestamp":1653399000,"date":"2022-05-24","index":11993,"close":149.95,"high":152.09,"low":145.51,"open":151.58,"volume":10936600},{"timestamp":1653485400,"date":"2022-05-25","index":11994,"close":156.42,"high":156.98,"low":149.52,"open":150.24,"volume":8107700},{"timestamp":1653571800,"date":"2022-05-26","index":11995,"close":163.2,"high":163.33,"low":157.85,"open":157.98,"volume":7369700},{"timestamp":1653658200,"date":"2022-05-27","index":11996,"close":167.14,"high":167.2,"low":163.2,"open":163.24,"volume":6315500},{"timestamp":1654003800,"date":"2022-05-31","index":11997,"close":161.88,"high":166.79,"low":161.43,"open":166.51,"volume":8942100},{"timestamp":1654090200,"date":"2022-06-01","index":11998,"close":156.52,"high":163.16,"low":156.48,"open":161.88,"volume":4480900},{"timestamp":1654176600,"date":"2022-06-02","index":11999,"close":160.91,"high":161.06,"low":156.08,"open":156.56,"volume":4366000}]},{"date":"2022-03-01","estimated":2.86,"reported":3.19,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":11923,"close":211.56,"high":214.75,"low":210.79,"open":214.16,"volume":2852400},{"timestamp":1644849000,"date":"2022-02-14","index":11924,"close":208.57,"high":211.5,"low":205.71,"open":211.19,"volume":4066700},{"timestamp":1644935400,"date":"2022-02-15","index":11925,"close":207.18,"high":209.32,"low":205.8,"open":209.32,"volume":4739300},{"timestamp":1645021800,"date":"2022-02-16","index":11926,"close":207.81,"high":208.85,"low":204.8,"open":206.88,"volume":3340600},{"timestamp":1645108200,"date":"2022-02-17","index":11927,"close":204,"high":206.95,"low":203.87,"open":206.59,"volume":3865900},{"timestamp":1645194600,"date":"2022-02-18","index":11928,"close":204.39,"high":206.63,"low":203.48,"open":204.52,"volume":3321700},{"timestamp":1645540200,"date":"2022-02-22","index":11929,"close":196.35,"high":203.18,"low":194.5,"open":202.63,"volume":5621300},{"timestamp":1645626600,"date":"2022-02-23","index":11930,"close":189.9,"high":197.87,"low":189.61,"open":196.9,"volume":4471300},{"timestamp":1645713000,"date":"2022-02-24","index":11931,"close":191.55,"high":191.76,"low":184,"open":184.49,"volume":3917700},{"timestamp":1645799400,"date":"2022-02-25","index":11932,"close":199.22,"high":199.5,"low":191.32,"open":191.51,"volume":4098500},{"timestamp":1646058600,"date":"2022-02-28","index":11933,"close":199.77,"high":201.18,"low":195.84,"open":197.36,"volume":6192200}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":11934,"close":219.43,"high":227.1,"low":218.55,"open":226.83,"volume":15776100},{"timestamp":1646231400,"date":"2022-03-02","index":11935,"close":224.9,"high":226.12,"low":218.66,"open":222,"volume":6357700},{"timestamp":1646317800,"date":"2022-03-03","index":11936,"close":223.84,"high":229.19,"low":222.37,"open":226.12,"volume":4604600},{"timestamp":1646404200,"date":"2022-03-04","index":11937,"close":224.1,"high":225.09,"low":221.64,"open":222.73,"volume":3996100},{"timestamp":1646663400,"date":"2022-03-07","index":11938,"close":211.04,"high":224.61,"low":210.57,"open":224.1,"volume":5743400},{"timestamp":1646749800,"date":"2022-03-08","index":11939,"close":208.81,"high":213.91,"low":206.7,"open":211.23,"volume":4463200},{"timestamp":1646836200,"date":"2022-03-09","index":11940,"close":216,"high":218.42,"low":213.44,"open":213.72,"volume":3183200},{"timestamp":1646922600,"date":"2022-03-10","index":11941,"close":214.78,"high":215.48,"low":210.08,"open":213.6,"volume":3155300},{"timestamp":1647009000,"date":"2022-03-11","index":11942,"close":206.97,"high":216.53,"low":206.8,"open":215.66,"volume":4042600},{"timestamp":1647264600,"date":"2022-03-14","index":11943,"close":208.76,"high":210.91,"low":204.95,"open":208.21,"volume":3168500},{"timestamp":1647351000,"date":"2022-03-15","index":11944,"close":215.35,"high":216.2,"low":210.51,"open":210.51,"volume":2866700}]},{"date":"2021-11-17","estimated":2.83,"reported":3.03,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":11853,"close":260.26,"high":261.2,"low":258.54,"open":259.03,"volume":2228000},{"timestamp":1635946200,"date":"2021-11-03","index":11854,"close":260.41,"high":260.65,"low":256.72,"open":258.7,"volume":2397300},{"timestamp":1636032600,"date":"2021-11-04","index":11855,"close":260.44,"high":262.51,"low":259.42,"open":260.66,"volume":3031000},{"timestamp":1636119000,"date":"2021-11-05","index":11856,"close":254.27,"high":261.24,"low":252.81,"open":261,"volume":4060300},{"timestamp":1636381800,"date":"2021-11-08","index":11857,"close":253.33,"high":256.1,"low":252.03,"open":253.25,"volume":2523100},{"timestamp":1636468200,"date":"2021-11-09","index":11858,"close":255.16,"high":255.42,"low":252.57,"open":252.78,"volume":2346800},{"timestamp":1636554600,"date":"2021-11-10","index":11859,"close":254.05,"high":256,"low":252.65,"open":254.03,"volume":2093100},{"timestamp":1636641000,"date":"2021-11-11","index":11860,"close":256.01,"high":256.58,"low":253.7,"open":254.27,"volume":2199400},{"timestamp":1636727400,"date":"2021-11-12","index":11861,"close":260.02,"high":261.87,"low":256.68,"open":257.38,"volume":2497600},{"timestamp":1636986600,"date":"2021-11-15","index":11862,"close":264.33,"high":268.98,"low":261.4,"open":262.79,"volume":4852400},{"timestamp":1637073000,"date":"2021-11-16","index":11863,"close":266.39,"high":267.53,"low":262.74,"open":263,"volume":4355800}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":11864,"close":253.8,"high":257.17,"low":251.47,"open":253.99,"volume":11855900},{"timestamp":1637245800,"date":"2021-11-18","index":11865,"close":252.05,"high":256.64,"low":249.65,"open":256.09,"volume":5786300},{"timestamp":1637332200,"date":"2021-11-19","index":11866,"close":250.7,"high":253.88,"low":250.41,"open":251.1,"volume":3960900},{"timestamp":1637591400,"date":"2021-11-22","index":11867,"close":244.57,"high":251.68,"low":241.21,"open":251.43,"volume":5568900},{"timestamp":1637677800,"date":"2021-11-23","index":11868,"close":249.18,"high":249.72,"low":243.43,"open":245.65,"volume":4053400},{"timestamp":1637764200,"date":"2021-11-24","index":11869,"close":248.76,"high":249.62,"low":246.12,"open":247.9,"volume":3052000},{"timestamp":1637937000,"date":"2021-11-26","index":11870,"close":246.57,"high":251.46,"low":245.78,"open":248.69,"volume":3180900},{"timestamp":1638196200,"date":"2021-11-29","index":11871,"close":249.16,"high":251.58,"low":247.01,"open":248.54,"volume":3027600},{"timestamp":1638282600,"date":"2021-11-30","index":11872,"close":243.84,"high":246.99,"low":242.24,"open":246.36,"volume":7907900},{"timestamp":1638369000,"date":"2021-12-01","index":11873,"close":240.39,"high":248.4,"low":240.23,"open":245.68,"volume":3851600},{"timestamp":1638455400,"date":"2021-12-02","index":11874,"close":245.5,"high":246.62,"low":241.39,"open":241.89,"volume":3684000}]},{"date":"2021-08-18","estimated":3.49,"reported":3.64,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":11789,"close":262.2,"high":263.3,"low":257.96,"open":258.11,"volume":2545000},{"timestamp":1628083800,"date":"2021-08-04","index":11790,"close":260.53,"high":262.89,"low":260.24,"open":261.2,"volume":2397200},{"timestamp":1628170200,"date":"2021-08-05","index":11791,"close":261.4,"high":262.71,"low":259.98,"open":261.77,"volume":2202900},{"timestamp":1628256600,"date":"2021-08-06","index":11792,"close":260.09,"high":262.99,"low":259.34,"open":261.93,"volume":2441900},{"timestamp":1628515800,"date":"2021-08-09","index":11793,"close":262.41,"high":262.79,"low":260.08,"open":260.1,"volume":2508800},{"timestamp":1628602200,"date":"2021-08-10","index":11794,"close":264.07,"high":265.75,"low":262.01,"open":262.97,"volume":3369800},{"timestamp":1628688600,"date":"2021-08-11","index":11795,"close":263.01,"high":267.06,"low":262.45,"open":264.55,"volume":2939000},{"timestamp":1628775000,"date":"2021-08-12","index":11796,"close":261.88,"high":264.6,"low":261.05,"open":263.95,"volume":2266400},{"timestamp":1628861400,"date":"2021-08-13","index":11797,"close":261.54,"high":263.7,"low":260.62,"open":262.69,"volume":3070400},{"timestamp":1629120600,"date":"2021-08-16","index":11798,"close":263.15,"high":263.49,"low":256.75,"open":260.09,"volume":3397400},{"timestamp":1629207000,"date":"2021-08-17","index":11799,"close":254.65,"high":260.45,"low":252.05,"open":260.45,"volume":6620500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":11800,"close":247.58,"high":255.79,"low":246.25,"open":248.99,"volume":8908000},{"timestamp":1629379800,"date":"2021-08-19","index":11801,"close":245.41,"high":249.53,"low":244.4,"open":244.53,"volume":5067600},{"timestamp":1629466200,"date":"2021-08-20","index":11802,"close":253.4,"high":253.98,"low":246.62,"open":246.67,"volume":4146100},{"timestamp":1629725400,"date":"2021-08-23","index":11803,"close":252.53,"high":255.22,"low":252.34,"open":254.26,"volume":2952900},{"timestamp":1629811800,"date":"2021-08-24","index":11804,"close":250.65,"high":253.5,"low":250.28,"open":253.5,"volume":2466600},{"timestamp":1629898200,"date":"2021-08-25","index":11805,"close":251.15,"high":252.26,"low":249.41,"open":250.5,"volume":2438100},{"timestamp":1629984600,"date":"2021-08-26","index":11806,"close":248.96,"high":250.51,"low":247.3,"open":250.43,"volume":2919900},{"timestamp":1630071000,"date":"2021-08-27","index":11807,"close":249.18,"high":250.47,"low":247.68,"open":248.15,"volume":2661100},{"timestamp":1630330200,"date":"2021-08-30","index":11808,"close":249.36,"high":251.38,"low":249.15,"open":249.21,"volume":2092700},{"timestamp":1630416600,"date":"2021-08-31","index":11809,"close":246.98,"high":249.6,"low":245.42,"open":249.15,"volume":3966000},{"timestamp":1630503000,"date":"2021-09-01","index":11810,"close":246.37,"high":247.55,"low":244.26,"open":247,"volume":2862700}]},{"date":"2021-05-19","estimated":2.25,"reported":3.69,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":11726,"close":211.61,"high":211.84,"low":209.1,"open":209.61,"volume":2203300},{"timestamp":1620221400,"date":"2021-05-05","index":11727,"close":212.41,"high":213.66,"low":211.68,"open":212.65,"volume":2509000},{"timestamp":1620307800,"date":"2021-05-06","index":11728,"close":213,"high":213.92,"low":211.94,"open":213.66,"volume":2226000},{"timestamp":1620394200,"date":"2021-05-07","index":11729,"close":214.71,"high":215.39,"low":212.81,"open":213.29,"volume":2298500},{"timestamp":1620653400,"date":"2021-05-10","index":11730,"close":214.03,"high":217.39,"low":213.72,"open":215.51,"volume":3092700},{"timestamp":1620739800,"date":"2021-05-11","index":11731,"close":209.24,"high":212.76,"low":206.95,"open":212.52,"volume":3297100},{"timestamp":1620826200,"date":"2021-05-12","index":11732,"close":202.96,"high":208.68,"low":202.76,"open":207.96,"volume":3857300},{"timestamp":1620912600,"date":"2021-05-13","index":11733,"close":208.61,"high":210.13,"low":203.89,"open":204.22,"volume":3132300},{"timestamp":1620999000,"date":"2021-05-14","index":11734,"close":211.16,"high":212.26,"low":209.43,"open":210.21,"volume":2650300},{"timestamp":1621258200,"date":"2021-05-17","index":11735,"close":210.02,"high":213.64,"low":209.36,"open":212.84,"volume":2583700},{"timestamp":1621344600,"date":"2021-05-18","index":11736,"close":206.43,"high":211.68,"low":206.21,"open":211.21,"volume":4794900}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":11737,"close":219.01,"high":219.82,"low":209.8,"open":210.31,"volume":13378700},{"timestamp":1621517400,"date":"2021-05-20","index":11738,"close":221.79,"high":222.8,"low":217.07,"open":218.28,"volume":7086300},{"timestamp":1621603800,"date":"2021-05-21","index":11739,"close":225.09,"high":227.08,"low":221.86,"open":222.21,"volume":5084800},{"timestamp":1621863000,"date":"2021-05-24","index":11740,"close":225.41,"high":228.5,"low":225.33,"open":226.34,"volume":3821000},{"timestamp":1621949400,"date":"2021-05-25","index":11741,"close":225.3,"high":227.27,"low":223.26,"open":225.55,"volume":4103000},{"timestamp":1622035800,"date":"2021-05-26","index":11742,"close":227.11,"high":227.95,"low":225.99,"open":226.17,"volume":3186800},{"timestamp":1622122200,"date":"2021-05-27","index":11743,"close":227.37,"high":228.84,"low":226.05,"open":227.93,"volume":6623100},{"timestamp":1622208600,"date":"2021-05-28","index":11744,"close":226.92,"high":228.35,"low":226.18,"open":228,"volume":2632400},{"timestamp":1622554200,"date":"2021-06-01","index":11745,"close":227.27,"high":228.79,"low":226.05,"open":227.56,"volume":3426400},{"timestamp":1622640600,"date":"2021-06-02","index":11746,"close":228.38,"high":229.14,"low":226.15,"open":226.41,"volume":3331400},{"timestamp":1622727000,"date":"2021-06-03","index":11747,"close":229.18,"high":230.23,"low":227.01,"open":228.34,"volume":3155400}]},{"date":"2021-03-02","estimated":2.54,"reported":2.67,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":11671,"close":191.43,"high":191.87,"low":190.2,"open":191.05,"volume":1821500},{"timestamp":1613485800,"date":"2021-02-16","index":11672,"close":190.59,"high":192.58,"low":190.15,"open":191.14,"volume":2500300},{"timestamp":1613572200,"date":"2021-02-17","index":11673,"close":193.6,"high":194.22,"low":189.1,"open":189.2,"volume":3459300},{"timestamp":1613658600,"date":"2021-02-18","index":11674,"close":191.41,"high":191.56,"low":188,"open":188.27,"volume":2983500},{"timestamp":1613745000,"date":"2021-02-19","index":11675,"close":188.82,"high":192.45,"low":188.36,"open":191.95,"volume":3120100},{"timestamp":1614004200,"date":"2021-02-22","index":11676,"close":188.99,"high":190.41,"low":187.62,"open":188.12,"volume":2152600},{"timestamp":1614090600,"date":"2021-02-23","index":11677,"close":186.36,"high":188.73,"low":184.11,"open":188.09,"volume":2828100},{"timestamp":1614177000,"date":"2021-02-24","index":11678,"close":187.08,"high":187.73,"low":184.3,"open":186.02,"volume":3738400},{"timestamp":1614263400,"date":"2021-02-25","index":11679,"close":185.08,"high":190.3,"low":184.58,"open":188.52,"volume":4355600},{"timestamp":1614349800,"date":"2021-02-26","index":11680,"close":183.44,"high":186.83,"low":182.18,"open":186.15,"volume":4340400},{"timestamp":1614609000,"date":"2021-03-01","index":11681,"close":186.09,"high":187.58,"low":184.85,"open":185.95,"volume":3683500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":11682,"close":173.49,"high":193.58,"low":172.17,"open":188.01,"volume":22090500},{"timestamp":1614781800,"date":"2021-03-03","index":11683,"close":173.61,"high":176.87,"low":172.59,"open":175,"volume":8285300},{"timestamp":1614868200,"date":"2021-03-04","index":11684,"close":169.82,"high":174.61,"low":166.83,"open":172.37,"volume":7111700},{"timestamp":1614954600,"date":"2021-03-05","index":11685,"close":172.61,"high":174.98,"low":167.05,"open":170.28,"volume":6008100},{"timestamp":1615213800,"date":"2021-03-08","index":11686,"close":176.87,"high":178.47,"low":173.6,"open":175.27,"volume":4558600},{"timestamp":1615300200,"date":"2021-03-09","index":11687,"close":179.18,"high":180.74,"low":177.2,"open":178.32,"volume":3752400},{"timestamp":1615386600,"date":"2021-03-10","index":11688,"close":178.58,"high":181.63,"low":178.09,"open":179.97,"volume":3314800},{"timestamp":1615473000,"date":"2021-03-11","index":11689,"close":179.32,"high":180.09,"low":177.4,"open":179.15,"volume":3045200},{"timestamp":1615559400,"date":"2021-03-12","index":11690,"close":180.01,"high":180.35,"low":178.56,"open":179.9,"volume":2441900},{"timestamp":1615815000,"date":"2021-03-15","index":11691,"close":181.1,"high":181.79,"low":178.57,"open":180.44,"volume":3453100},{"timestamp":1615901400,"date":"2021-03-16","index":11692,"close":180.21,"high":180.69,"low":178.12,"open":179.96,"volume":3437300}]},{"date":"2020-11-18","estimated":1.6,"reported":2.79,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":11602,"close":156.73,"high":158.71,"low":155.43,"open":156.32,"volume":2545400},{"timestamp":1604500200,"date":"2020-11-04","index":11603,"close":156.62,"high":159.49,"low":155.25,"open":157.22,"volume":3156600},{"timestamp":1604586600,"date":"2020-11-05","index":11604,"close":158.63,"high":159.87,"low":156.54,"open":159.74,"volume":3114900},{"timestamp":1604673000,"date":"2020-11-06","index":11605,"close":161.5,"high":161.9,"low":158.53,"open":158.65,"volume":3498000},{"timestamp":1604932200,"date":"2020-11-09","index":11606,"close":154.91,"high":163.16,"low":154.75,"open":163.15,"volume":5092800},{"timestamp":1605018600,"date":"2020-11-10","index":11607,"close":158.07,"high":159.06,"low":156.56,"open":157.04,"volume":3577900},{"timestamp":1605105000,"date":"2020-11-11","index":11608,"close":159.69,"high":162.57,"low":158.75,"open":159.45,"volume":3336500},{"timestamp":1605191400,"date":"2020-11-12","index":11609,"close":159.53,"high":160.99,"low":158.64,"open":159.67,"volume":2708500},{"timestamp":1605277800,"date":"2020-11-13","index":11610,"close":162.88,"high":163.45,"low":160.6,"open":160.99,"volume":2765800},{"timestamp":1605537000,"date":"2020-11-16","index":11611,"close":165.18,"high":165.99,"low":163.35,"open":165,"volume":5035600},{"timestamp":1605623400,"date":"2020-11-17","index":11612,"close":163.04,"high":164.71,"low":160.51,"open":164,"volume":6299900}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":11613,"close":166.85,"high":172.12,"low":164.55,"open":165.94,"volume":13092300},{"timestamp":1605796200,"date":"2020-11-19","index":11614,"close":171.37,"high":173.44,"low":167.9,"open":168.71,"volume":6834900},{"timestamp":1605882600,"date":"2020-11-20","index":11615,"close":172.31,"high":174.41,"low":171.45,"open":172.22,"volume":6652900},{"timestamp":1606141800,"date":"2020-11-23","index":11616,"close":177.56,"high":179.02,"low":173.59,"open":174.25,"volume":5755700},{"timestamp":1606228200,"date":"2020-11-24","index":11617,"close":177.86,"high":179.84,"low":177.1,"open":179.76,"volume":4688400},{"timestamp":1606314600,"date":"2020-11-25","index":11618,"close":179.82,"high":180.48,"low":177.35,"open":177.73,"volume":3780700},{"timestamp":1606487400,"date":"2020-11-27","index":11619,"close":179.77,"high":181.11,"low":178.95,"open":180.81,"volume":2371900},{"timestamp":1606746600,"date":"2020-11-30","index":11620,"close":179.53,"high":180.07,"low":176.24,"open":178.25,"volume":8010000},{"timestamp":1606833000,"date":"2020-12-01","index":11621,"close":179.05,"high":181.17,"low":177.1,"open":179.81,"volume":5034900},{"timestamp":1606919400,"date":"2020-12-02","index":11622,"close":176.41,"high":178.21,"low":175.47,"open":178.02,"volume":3109300},{"timestamp":1607005800,"date":"2020-12-03","index":11623,"close":174.92,"high":176.47,"low":173.78,"open":176.47,"volume":4214600}]},{"date":"2020-08-19","estimated":1.62,"reported":3.38,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":11538,"close":130.45,"high":130.77,"low":127.58,"open":127.93,"volume":3924500},{"timestamp":1596634200,"date":"2020-08-05","index":11539,"close":129.37,"high":131.93,"low":128.66,"open":130.75,"volume":3688800},{"timestamp":1596720600,"date":"2020-08-06","index":11540,"close":129.01,"high":129.93,"low":128.13,"open":129.5,"volume":1979900},{"timestamp":1596807000,"date":"2020-08-07","index":11541,"close":131.75,"high":131.88,"low":129,"open":129.24,"volume":2303100},{"timestamp":1597066200,"date":"2020-08-10","index":11542,"close":132.94,"high":134.11,"low":131.25,"open":132.07,"volume":3002900},{"timestamp":1597152600,"date":"2020-08-11","index":11543,"close":131.72,"high":134.59,"low":131.35,"open":133.71,"volume":3915900},{"timestamp":1597239000,"date":"2020-08-12","index":11544,"close":134.6,"high":135.11,"low":132.77,"open":135.11,"volume":4860900},{"timestamp":1597325400,"date":"2020-08-13","index":11545,"close":134.81,"high":134.94,"low":133.61,"open":133.99,"volume":2324800},{"timestamp":1597411800,"date":"2020-08-14","index":11546,"close":136.53,"high":137,"low":135.22,"open":135.92,"volume":3180900},{"timestamp":1597671000,"date":"2020-08-17","index":11547,"close":138.24,"high":138.69,"low":137.4,"open":137.98,"volume":4632300},{"timestamp":1597757400,"date":"2020-08-18","index":11548,"close":136.9,"high":137.97,"low":134.67,"open":137.01,"volume":5756800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":11549,"close":154.22,"high":154.69,"low":146.54,"open":148.5,"volume":40211800},{"timestamp":1597930200,"date":"2020-08-20","index":11550,"close":152.24,"high":156.1,"low":151.72,"open":154.93,"volume":12046000},{"timestamp":1598016600,"date":"2020-08-21","index":11551,"close":153.63,"high":155.61,"low":152.13,"open":152.33,"volume":7061400},{"timestamp":1598275800,"date":"2020-08-24","index":11552,"close":153.24,"high":154.62,"low":152.63,"open":154.5,"volume":4355300},{"timestamp":1598362200,"date":"2020-08-25","index":11553,"close":152.85,"high":154.28,"low":152.36,"open":154.15,"volume":2984400},{"timestamp":1598448600,"date":"2020-08-26","index":11554,"close":152.71,"high":153.57,"low":152.09,"open":152.75,"volume":3061600},{"timestamp":1598535000,"date":"2020-08-27","index":11555,"close":150.31,"high":152.75,"low":149.67,"open":152.66,"volume":3773100},{"timestamp":1598621400,"date":"2020-08-28","index":11556,"close":150.85,"high":151.67,"low":149.6,"open":150.31,"volume":2835600},{"timestamp":1598880600,"date":"2020-08-31","index":11557,"close":151.21,"high":151.91,"low":150.32,"open":151.14,"volume":3025600},{"timestamp":1598967000,"date":"2020-09-01","index":11558,"close":150.55,"high":151.77,"low":150.12,"open":150.61,"volume":3603500},{"timestamp":1599053400,"date":"2020-09-02","index":11559,"close":149.84,"high":150.87,"low":148.42,"open":150.5,"volume":4128200}]},{"date":"2020-05-20","estimated":0.4,"reported":0.59,"pre":[{"timestamp":1588685400,"date":"2020-05-05","index":11475,"close":111.76,"high":113.38,"low":110.47,"open":111.7,"volume":4201100},{"timestamp":1588771800,"date":"2020-05-06","index":11476,"close":113.58,"high":115.62,"low":112.56,"open":112.89,"volume":4913900},{"timestamp":1588858200,"date":"2020-05-07","index":11477,"close":113.36,"high":115.29,"low":113.1,"open":114.76,"volume":3689800},{"timestamp":1588944600,"date":"2020-05-08","index":11478,"close":115.83,"high":116.83,"low":114.12,"open":114.71,"volume":4266900},{"timestamp":1589203800,"date":"2020-05-11","index":11479,"close":120.18,"high":120.74,"low":115.93,"open":116.82,"volume":5996300},{"timestamp":1589290200,"date":"2020-05-12","index":11480,"close":119.39,"high":122.95,"low":119.39,"open":121,"volume":4897000},{"timestamp":1589376600,"date":"2020-05-13","index":11481,"close":119.14,"high":120.63,"low":118.14,"open":119.45,"volume":4677900},{"timestamp":1589463000,"date":"2020-05-14","index":11482,"close":119.94,"high":120.83,"low":117.12,"open":117.94,"volume":5635600},{"timestamp":1589549400,"date":"2020-05-15","index":11483,"close":120.94,"high":122.65,"low":119.8,"open":120.35,"volume":8354200},{"timestamp":1589808600,"date":"2020-05-18","index":11484,"close":125.2,"high":125.55,"low":122.77,"open":123.26,"volume":6320900},{"timestamp":1589895000,"date":"2020-05-19","index":11485,"close":123.17,"high":125.97,"low":122.77,"open":125.11,"volume":7914900}],"post":[{"timestamp":1589981400,"date":"2020-05-20","index":11486,"close":119.63,"high":124.91,"low":119.29,"open":124.09,"volume":12897000},{"timestamp":1590067800,"date":"2020-05-21","index":11487,"close":118.68,"high":120.37,"low":117.64,"open":119.63,"volume":7620700},{"timestamp":1590154200,"date":"2020-05-22","index":11488,"close":117.49,"high":119.36,"low":117.18,"open":118.83,"volume":4902900},{"timestamp":1590499800,"date":"2020-05-26","index":11489,"close":115.12,"high":119.96,"low":114.81,"open":118.8,"volume":7274600},{"timestamp":1590586200,"date":"2020-05-27","index":11490,"close":117.41,"high":117.45,"low":114.23,"open":115.63,"volume":8260300},{"timestamp":1590672600,"date":"2020-05-28","index":11491,"close":118.43,"high":120.24,"low":117.46,"open":117.96,"volume":6137300},{"timestamp":1590759000,"date":"2020-05-29","index":11492,"close":122.33,"high":122.78,"low":118.16,"open":118.74,"volume":8705900},{"timestamp":1591018200,"date":"2020-06-01","index":11493,"close":119.49,"high":120.74,"low":118.82,"open":120.45,"volume":6020100},{"timestamp":1591104600,"date":"2020-06-02","index":11494,"close":118.85,"high":120.78,"low":118.19,"open":119.66,"volume":5144600},{"timestamp":1591191000,"date":"2020-06-03","index":11495,"close":121.73,"high":122.3,"low":118.3,"open":119.14,"volume":5815800},{"timestamp":1591277400,"date":"2020-06-04","index":11496,"close":119.96,"high":122.74,"low":119.55,"open":121.88,"volume":3963600}]},{"date":"2020-03-03","estimated":1.66,"reported":1.69,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":11420,"close":116.63,"high":118.46,"low":116.3,"open":118.3,"volume":3289100},{"timestamp":1582036200,"date":"2020-02-18","index":11421,"close":117.83,"high":117.87,"low":116.35,"open":116.95,"volume":3122500},{"timestamp":1582122600,"date":"2020-02-19","index":11422,"close":117.39,"high":118.13,"low":117.05,"open":117.69,"volume":2866700},{"timestamp":1582209000,"date":"2020-02-20","index":11423,"close":118.26,"high":118.29,"low":116.57,"open":116.97,"volume":2659300},{"timestamp":1582295400,"date":"2020-02-21","index":11424,"close":117.01,"high":118.88,"low":116.8,"open":117.83,"volume":3856500},{"timestamp":1582554600,"date":"2020-02-24","index":11425,"close":113.78,"high":115.99,"low":113.12,"open":114.48,"volume":5304900},{"timestamp":1582641000,"date":"2020-02-25","index":11426,"close":111.72,"high":115.15,"low":111.63,"open":114.19,"volume":5095900},{"timestamp":1582727400,"date":"2020-02-26","index":11427,"close":110.66,"high":112.71,"low":110.29,"open":112.18,"volume":4318300},{"timestamp":1582813800,"date":"2020-02-27","index":11428,"close":105.62,"high":109.38,"low":105.54,"open":108.38,"volume":6713400},{"timestamp":1582900200,"date":"2020-02-28","index":11429,"close":103,"high":104.2,"low":100.74,"open":102.21,"volume":9174100},{"timestamp":1583159400,"date":"2020-03-02","index":11430,"close":109.06,"high":109.44,"low":102.95,"open":103.38,"volume":9691100}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":11431,"close":105.84,"high":112.2,"low":103.96,"open":112,"volume":10927400},{"timestamp":1583332200,"date":"2020-03-04","index":11432,"close":107.82,"high":108.07,"low":104.67,"open":107,"volume":6834800},{"timestamp":1583418600,"date":"2020-03-05","index":11433,"close":105.97,"high":108.44,"low":105.25,"open":105.64,"volume":5294900},{"timestamp":1583505000,"date":"2020-03-06","index":11434,"close":105.95,"high":106.43,"low":102.75,"open":104.16,"volume":5370800},{"timestamp":1583760600,"date":"2020-03-09","index":11435,"close":104.03,"high":107.68,"low":99.76,"open":99.76,"volume":7346600},{"timestamp":1583847000,"date":"2020-03-10","index":11436,"close":108.33,"high":109.59,"low":104.8,"open":106.24,"volume":7461000},{"timestamp":1583933400,"date":"2020-03-11","index":11437,"close":105.58,"high":107.98,"low":103.42,"open":106.03,"volume":6102500},{"timestamp":1584019800,"date":"2020-03-12","index":11438,"close":92.62,"high":101.53,"low":92.41,"open":99.24,"volume":10208800},{"timestamp":1584106200,"date":"2020-03-13","index":11439,"close":101.02,"high":105.14,"low":92.53,"open":96.65,"volume":9267200},{"timestamp":1584365400,"date":"2020-03-16","index":11440,"close":93.79,"high":99.94,"low":91.16,"open":92.59,"volume":6963700},{"timestamp":1584451800,"date":"2020-03-17","index":11441,"close":103.63,"high":106.49,"low":95.06,"open":95.12,"volume":10586400}]},{"date":"2019-11-20","estimated":1.19,"reported":1.36,"pre":[{"timestamp":1572964200,"date":"2019-11-05","index":11351,"close":110.06,"high":110.42,"low":108.83,"open":108.97,"volume":3292400},{"timestamp":1573050600,"date":"2019-11-06","index":11352,"close":110.51,"high":110.6,"low":109.34,"open":109.89,"volume":3234400},{"timestamp":1573137000,"date":"2019-11-07","index":11353,"close":110.59,"high":111.86,"low":110.34,"open":111.62,"volume":3494300},{"timestamp":1573223400,"date":"2019-11-08","index":11354,"close":110.15,"high":110.98,"low":109.42,"open":110.56,"volume":2805400},{"timestamp":1573482600,"date":"2019-11-11","index":11355,"close":110.45,"high":110.86,"low":109.76,"open":110.63,"volume":3082700},{"timestamp":1573569000,"date":"2019-11-12","index":11356,"close":108.35,"high":110.28,"low":107.91,"open":110.22,"volume":5429600},{"timestamp":1573655400,"date":"2019-11-13","index":11357,"close":108.58,"high":109.23,"low":107.02,"open":108.63,"volume":3653900},{"timestamp":1573741800,"date":"2019-11-14","index":11358,"close":111.11,"high":111.25,"low":109.56,"open":110.71,"volume":5968400},{"timestamp":1573828200,"date":"2019-11-15","index":11359,"close":113.21,"high":113.68,"low":111.33,"open":112.05,"volume":5340300},{"timestamp":1574087400,"date":"2019-11-18","index":11360,"close":111.96,"high":114.26,"low":111.86,"open":113.83,"volume":6898000},{"timestamp":1574173800,"date":"2019-11-19","index":11361,"close":110.85,"high":111.1,"low":109.35,"open":110.41,"volume":7377500}],"post":[{"timestamp":1574260200,"date":"2019-11-20","index":11362,"close":126.43,"high":127.2,"low":118.36,"open":122.32,"volume":32365500},{"timestamp":1574346600,"date":"2019-11-21","index":11363,"close":127.65,"high":127.97,"low":125.71,"open":126.58,"volume":10804300},{"timestamp":1574433000,"date":"2019-11-22","index":11364,"close":127.02,"high":127.95,"low":126.28,"open":127.95,"volume":7537100},{"timestamp":1574692200,"date":"2019-11-25","index":11365,"close":125.19,"high":127.49,"low":125.08,"open":127.26,"volume":8365300},{"timestamp":1574778600,"date":"2019-11-26","index":11366,"close":126.89,"high":127.84,"low":125,"open":125.26,"volume":7581400},{"timestamp":1574865000,"date":"2019-11-27","index":11367,"close":125.9,"high":127.15,"low":125.76,"open":127.15,"volume":3430400},{"timestamp":1575037800,"date":"2019-11-29","index":11368,"close":125.01,"high":126.78,"low":124.95,"open":126,"volume":2660000},{"timestamp":1575297000,"date":"2019-12-02","index":11369,"close":123.98,"high":126.2,"low":123.91,"open":125.7,"volume":4194400},{"timestamp":1575383400,"date":"2019-12-03","index":11370,"close":124.04,"high":124.58,"low":122.33,"open":122.6,"volume":4237200},{"timestamp":1575469800,"date":"2019-12-04","index":11371,"close":124.52,"high":125.53,"low":124.3,"open":125.01,"volume":3935200},{"timestamp":1575556200,"date":"2019-12-05","index":11372,"close":124.68,"high":125.33,"low":123.65,"open":125.06,"volume":2614100}]}]